iShares 1-3 Year Treasury Bond ETF NASDAQ:SHY Historical Prices

Below are the 5152 trading days of historical prices for SHY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5152	NASDAQ	SHY	Tue, Jan 17, 2023	81.66	81.72	81.65	81.69
5151	NASDAQ	SHY	Fri, Jan 13, 2023	81.72	81.76	81.62	81.64
5150	NASDAQ	SHY	Thu, Jan 12, 2023	81.74	81.79	81.68	81.78
5149	NASDAQ	SHY	Wed, Jan 11, 2023	81.53	81.61	81.52	81.60
5148	NASDAQ	SHY	Tue, Jan 10, 2023	81.53	81.55	81.48	81.53
5147	NASDAQ	SHY	Mon, Jan 9, 2023	81.53	81.62	81.53	81.60
5146	NASDAQ	SHY	Fri, Jan 6, 2023	81.29	81.53	81.26	81.52
5145	NASDAQ	SHY	Thu, Jan 5, 2023	81.18	81.25	81.15	81.21
5144	NASDAQ	SHY	Wed, Jan 4, 2023	81.36	81.38	81.28	81.32
5143	NASDAQ	SHY	Tue, Jan 3, 2023	81.29	81.30	81.21	81.24
5142	NASDAQ	SHY	Fri, Dec 30, 2022	81.20	81.27	81.16	81.17
5141	NASDAQ	SHY	Thu, Dec 29, 2022	81.26	81.28	81.23	81.27
5140	NASDAQ	SHY	Wed, Dec 28, 2022	81.23	81.25	81.21	81.21
5139	NASDAQ	SHY	Tue, Dec 27, 2022	81.25	81.26	81.16	81.21
5138	NASDAQ	SHY	Fri, Dec 23, 2022	81.31	81.34	81.30	81.32
5137	NASDAQ	SHY	Thu, Dec 22, 2022	81.39	81.45	81.36	81.36
5136	NASDAQ	SHY	Wed, Dec 21, 2022	81.42	81.43	81.38	81.41
5135	NASDAQ	SHY	Tue, Dec 20, 2022	81.29	81.35	81.27	81.33
5134	NASDAQ	SHY	Mon, Dec 19, 2022	81.40	81.40	81.33	81.33
5133	NASDAQ	SHY	Fri, Dec 16, 2022	81.30	81.48	81.29	81.43
5132	NASDAQ	SHY	Thu, Dec 15, 2022	81.39	81.40	81.31	81.35
5131	NASDAQ	SHY	Wed, Dec 14, 2022	81.58	81.62	81.43	81.52
5130	NASDAQ	SHY	Tue, Dec 13, 2022	81.59	81.62	81.49	81.51
5129	NASDAQ	SHY	Mon, Dec 12, 2022	81.36	81.37	81.24	81.27
5128	NASDAQ	SHY	Fri, Dec 9, 2022	81.35	81.40	81.32	81.32
5127	NASDAQ	SHY	Thu, Dec 8, 2022	81.39	81.42	81.35	81.36
5126	NASDAQ	SHY	Wed, Dec 7, 2022	81.37	81.45	81.35	81.44
5125	NASDAQ	SHY	Tue, Dec 6, 2022	81.23	81.29	81.21	81.27
5124	NASDAQ	SHY	Mon, Dec 5, 2022	81.32	81.33	81.18	81.18
5123	NASDAQ	SHY	Fri, Dec 2, 2022	81.29	81.42	81.24	81.41
5122	NASDAQ	SHY	Thu, Dec 1, 2022	81.30	81.43	81.27	81.43
5121	NASDAQ	SHY	Wed, Nov 30, 2022	81.14	81.42	81.11	81.42
5120	NASDAQ	SHY	Tue, Nov 29, 2022	81.21	81.23	81.18	81.18
5119	NASDAQ	SHY	Mon, Nov 28, 2022	81.21	81.25	81.19	81.21
5118	NASDAQ	SHY	Fri, Nov 25, 2022	81.16	81.20	81.15	81.19
5117	NASDAQ	SHY	Wed, Nov 23, 2022	81.10	81.20	81.08	81.18
5116	NASDAQ	SHY	Tue, Nov 22, 2022	81.10	81.12	81.06	81.11
5115	NASDAQ	SHY	Mon, Nov 21, 2022	81.13	81.14	81.04	81.05
5114	NASDAQ	SHY	Fri, Nov 18, 2022	81.15	81.18	81.07	81.07
5113	NASDAQ	SHY	Thu, Nov 17, 2022	81.19	81.19	81.12	81.16
5112	NASDAQ	SHY	Wed, Nov 16, 2022	81.29	81.30	81.24	81.26
5111	NASDAQ	SHY	Tue, Nov 15, 2022	81.25	81.26	81.18	81.25
5110	NASDAQ	SHY	Mon, Nov 14, 2022	81.16	81.17	81.11	81.17
5109	NASDAQ	SHY	Fri, Nov 11, 2022	81.19	81.28	81.17	81.24
5108	NASDAQ	SHY	Thu, Nov 10, 2022	81.17	81.29	81.16	81.26
5107	NASDAQ	SHY	Wed, Nov 9, 2022	80.72	80.84	80.70	80.82
5106	NASDAQ	SHY	Tue, Nov 8, 2022	80.65	80.71	80.64	80.69
5105	NASDAQ	SHY	Mon, Nov 7, 2022	80.64	80.64	80.60	80.61
5104	NASDAQ	SHY	Fri, Nov 4, 2022	80.63	80.71	80.57	80.68
5103	NASDAQ	SHY	Thu, Nov 3, 2022	80.56	80.64	80.56	80.59
5102	NASDAQ	SHY	Wed, Nov 2, 2022	80.83	80.96	80.69	80.74
5101	NASDAQ	SHY	Tue, Nov 1, 2022	80.98	80.99	80.78	80.78
5100	NASDAQ	SHY	Mon, Oct 31, 2022	81.01	81.03	80.96	81.00
5099	NASDAQ	SHY	Fri, Oct 28, 2022	81.14	81.19	81.09	81.12
5098	NASDAQ	SHY	Thu, Oct 27, 2022	81.16	81.25	81.12	81.24
5097	NASDAQ	SHY	Wed, Oct 26, 2022	81.02	81.11	81.01	81.07
5096	NASDAQ	SHY	Tue, Oct 25, 2022	81.04	81.09	80.98	81.00
5095	NASDAQ	SHY	Mon, Oct 24, 2022	80.90	80.97	80.87	80.92
5094	NASDAQ	SHY	Fri, Oct 21, 2022	80.83	80.99	80.80	80.94
5093	NASDAQ	SHY	Thu, Oct 20, 2022	80.77	80.82	80.73	80.73
5092	NASDAQ	SHY	Wed, Oct 19, 2022	80.85	80.88	80.81	80.82
5091	NASDAQ	SHY	Tue, Oct 18, 2022	81.01	81.02	80.92	80.97
5090	NASDAQ	SHY	Mon, Oct 17, 2022	80.98	80.99	80.92	80.93
5089	NASDAQ	SHY	Fri, Oct 14, 2022	80.98	80.99	80.82	80.84
5088	NASDAQ	SHY	Thu, Oct 13, 2022	80.80	80.98	80.79	80.88
5087	NASDAQ	SHY	Wed, Oct 12, 2022	81.06	81.13	81.05	81.12
5086	NASDAQ	SHY	Tue, Oct 11, 2022	81.07	81.12	81.04	81.04
5085	NASDAQ	SHY	Mon, Oct 10, 2022	81.04	81.05	80.96	81.00
5084	NASDAQ	SHY	Fri, Oct 7, 2022	81.06	81.08	81.03	81.03
5083	NASDAQ	SHY	Thu, Oct 6, 2022	81.23	81.24	81.13	81.13
5082	NASDAQ	SHY	Wed, Oct 5, 2022	81.23	81.26	81.16	81.23
5081	NASDAQ	SHY	Tue, Oct 4, 2022	81.33	81.41	81.29	81.31
5080	NASDAQ	SHY	Mon, Oct 3, 2022	81.27	81.41	81.23	81.28
5079	NASDAQ	SHY	Fri, Sep 30, 2022	81.29	81.35	81.18	81.21
5078	NASDAQ	SHY	Thu, Sep 29, 2022	81.25	81.31	81.20	81.28
5077	NASDAQ	SHY	Wed, Sep 28, 2022	81.30	81.39	81.23	81.39
5076	NASDAQ	SHY	Tue, Sep 27, 2022	81.11	81.12	81.01	81.04
5075	NASDAQ	SHY	Mon, Sep 26, 2022	81.18	81.20	81.00	81.04
5074	NASDAQ	SHY	Fri, Sep 23, 2022	81.32	81.34	81.20	81.22
5073	NASDAQ	SHY	Thu, Sep 22, 2022	81.38	81.39	81.28	81.32
5072	NASDAQ	SHY	Wed, Sep 21, 2022	81.54	81.55	81.32	81.47
5071	NASDAQ	SHY	Tue, Sep 20, 2022	81.54	81.67	81.51	81.54
5070	NASDAQ	SHY	Mon, Sep 19, 2022	81.55	81.60	81.53	81.58
5069	NASDAQ	SHY	Fri, Sep 16, 2022	81.60	81.70	81.59	81.67
5068	NASDAQ	SHY	Thu, Sep 15, 2022	81.67	81.69	81.63	81.63
5067	NASDAQ	SHY	Wed, Sep 14, 2022	81.72	81.79	81.71	81.72
5066	NASDAQ	SHY	Tue, Sep 13, 2022	81.82	81.85	81.74	81.79
5065	NASDAQ	SHY	Mon, Sep 12, 2022	82.13	82.14	82.05	82.07
5064	NASDAQ	SHY	Fri, Sep 9, 2022	82.15	82.18	82.05	82.08
5063	NASDAQ	SHY	Thu, Sep 8, 2022	82.20	82.22	82.14	82.15
5062	NASDAQ	SHY	Wed, Sep 7, 2022	82.18	82.25	82.16	82.25
5061	NASDAQ	SHY	Tue, Sep 6, 2022	82.19	82.20	82.13	82.13
5060	NASDAQ	SHY	Fri, Sep 2, 2022	82.29	82.34	82.24	82.31
5059	NASDAQ	SHY	Thu, Sep 1, 2022	82.14	82.19	82.07	82.13
5058	NASDAQ	SHY	Wed, Aug 31, 2022	82.31	82.35	82.27	82.29
5057	NASDAQ	SHY	Tue, Aug 30, 2022	82.32	82.36	82.25	82.30
5056	NASDAQ	SHY	Mon, Aug 29, 2022	82.38	82.39	82.33	82.34
5055	NASDAQ	SHY	Fri, Aug 26, 2022	82.41	82.45	82.34	82.40
5054	NASDAQ	SHY	Thu, Aug 25, 2022	82.44	82.46	82.40	82.42
5053	NASDAQ	SHY	Wed, Aug 24, 2022	82.43	82.45	82.37	82.37
5052	NASDAQ	SHY	Tue, Aug 23, 2022	82.44	82.57	82.41	82.46
5051	NASDAQ	SHY	Mon, Aug 22, 2022	82.46	82.49	82.40	82.42
5050	NASDAQ	SHY	Fri, Aug 19, 2022	82.51	82.54	82.48	82.53
5049	NASDAQ	SHY	Thu, Aug 18, 2022	82.56	82.61	82.52	82.59
5048	NASDAQ	SHY	Wed, Aug 17, 2022	82.42	82.49	82.39	82.47
5047	NASDAQ	SHY	Tue, Aug 16, 2022	82.59	82.59	82.53	82.54
5046	NASDAQ	SHY	Mon, Aug 15, 2022	82.62	82.65	82.59	82.61
5045	NASDAQ	SHY	Fri, Aug 12, 2022	82.61	82.62	82.51	82.54
5044	NASDAQ	SHY	Thu, Aug 11, 2022	82.66	82.69	82.52	82.52
5043	NASDAQ	SHY	Wed, Aug 10, 2022	82.67	82.72	82.54	82.55
5042	NASDAQ	SHY	Tue, Aug 9, 2022	82.48	82.49	82.44	82.47
5041	NASDAQ	SHY	Mon, Aug 8, 2022	82.53	82.56	82.51	82.55
5040	NASDAQ	SHY	Fri, Aug 5, 2022	82.50	82.54	82.45	82.47
5039	NASDAQ	SHY	Thu, Aug 4, 2022	82.72	82.83	82.69	82.81
5038	NASDAQ	SHY	Wed, Aug 3, 2022	82.65	82.70	82.51	82.70
5037	NASDAQ	SHY	Tue, Aug 2, 2022	82.95	82.97	82.67	82.67
5036	NASDAQ	SHY	Mon, Aug 1, 2022	82.96	82.98	82.90	82.96
5035	NASDAQ	SHY	Fri, Jul 29, 2022	83.00	83.09	82.98	83.05
5034	NASDAQ	SHY	Thu, Jul 28, 2022	83.08	83.10	83.01	83.06
5033	NASDAQ	SHY	Wed, Jul 27, 2022	82.77	82.91	82.73	82.88
5032	NASDAQ	SHY	Tue, Jul 26, 2022	82.87	82.88	82.75	82.75
5031	NASDAQ	SHY	Mon, Jul 25, 2022	82.79	82.83	82.77	82.79
5030	NASDAQ	SHY	Fri, Jul 22, 2022	82.82	82.95	82.81	82.86
5029	NASDAQ	SHY	Thu, Jul 21, 2022	82.54	82.67	82.52	82.65
5028	NASDAQ	SHY	Wed, Jul 20, 2022	82.51	82.51	82.41	82.42
5027	NASDAQ	SHY	Tue, Jul 19, 2022	82.53	82.54	82.42	82.43
5026	NASDAQ	SHY	Mon, Jul 18, 2022	82.52	82.54	82.47	82.52
5025	NASDAQ	SHY	Fri, Jul 15, 2022	82.50	82.63	82.49	82.57
5024	NASDAQ	SHY	Thu, Jul 14, 2022	82.38	82.57	82.34	82.51
5023	NASDAQ	SHY	Wed, Jul 13, 2022	82.44	82.64	82.43	82.54
5022	NASDAQ	SHY	Tue, Jul 12, 2022	82.69	82.73	82.62	82.63
5021	NASDAQ	SHY	Mon, Jul 11, 2022	82.64	82.69	82.58	82.59
5020	NASDAQ	SHY	Fri, Jul 8, 2022	82.58	82.59	82.52	82.56
5019	NASDAQ	SHY	Thu, Jul 7, 2022	82.72	82.72	82.61	82.66
5018	NASDAQ	SHY	Wed, Jul 6, 2022	82.97	82.97	82.71	82.72
5017	NASDAQ	SHY	Tue, Jul 5, 2022	82.98	83.01	82.93	82.95
5016	NASDAQ	SHY	Fri, Jul 1, 2022	82.92	83.07	82.89	82.96
5015	NASDAQ	SHY	Thu, Jun 30, 2022	82.76	82.85	82.74	82.79
5014	NASDAQ	SHY	Wed, Jun 29, 2022	82.53	82.64	82.52	82.63
5013	NASDAQ	SHY	Tue, Jun 28, 2022	82.51	82.54	82.49	82.53
5012	NASDAQ	SHY	Mon, Jun 27, 2022	82.55	82.62	82.48	82.55
5011	NASDAQ	SHY	Fri, Jun 24, 2022	82.61	82.73	82.59	82.64
5010	NASDAQ	SHY	Thu, Jun 23, 2022	82.74	82.86	82.65	82.66
5009	NASDAQ	SHY	Wed, Jun 22, 2022	82.53	82.59	82.51	82.59
5008	NASDAQ	SHY	Tue, Jun 21, 2022	82.33	82.36	82.31	82.35
5007	NASDAQ	SHY	Fri, Jun 17, 2022	82.43	82.44	82.29	82.38
5006	NASDAQ	SHY	Thu, Jun 16, 2022	82.19	82.43	82.16	82.40
5005	NASDAQ	SHY	Wed, Jun 15, 2022	82.13	82.34	82.00	82.29
5004	NASDAQ	SHY	Tue, Jun 14, 2022	82.15	82.18	81.94	81.97
5003	NASDAQ	SHY	Mon, Jun 13, 2022	82.31	82.34	82.01	82.13
5002	NASDAQ	SHY	Fri, Jun 10, 2022	82.72	82.74	82.55	82.55
5001	NASDAQ	SHY	Thu, Jun 9, 2022	82.93	82.96	82.88	82.90
5000	NASDAQ	SHY	Wed, Jun 8, 2022	82.99	83.01	82.96	82.96
4999	NASDAQ	SHY	Tue, Jun 7, 2022	83.05	83.08	83.01	83.02
4998	NASDAQ	SHY	Mon, Jun 6, 2022	83.08	83.08	83.01	83.01
4997	NASDAQ	SHY	Fri, Jun 3, 2022	83.10	83.14	83.10	83.12
4996	NASDAQ	SHY	Thu, Jun 2, 2022	83.16	83.18	83.11	83.15
4995	NASDAQ	SHY	Wed, Jun 1, 2022	83.24	83.27	83.10	83.13
4994	NASDAQ	SHY	Tue, May 31, 2022	83.39	83.39	83.32	83.35
4993	NASDAQ	SHY	Fri, May 27, 2022	83.49	83.50	83.44	83.48
4992	NASDAQ	SHY	Thu, May 26, 2022	83.51	83.53	83.43	83.46
4991	NASDAQ	SHY	Wed, May 25, 2022	83.48	83.48	83.39	83.44
4990	NASDAQ	SHY	Tue, May 24, 2022	83.26	83.42	83.25	83.38
4989	NASDAQ	SHY	Mon, May 23, 2022	83.22	83.24	83.16	83.19
4988	NASDAQ	SHY	Fri, May 20, 2022	83.18	83.29	83.16	83.23
4987	NASDAQ	SHY	Thu, May 19, 2022	83.22	83.22	83.14	83.17
4986	NASDAQ	SHY	Wed, May 18, 2022	82.98	83.11	82.97	83.05
4985	NASDAQ	SHY	Tue, May 17, 2022	83.03	83.11	82.99	83.01
4984	NASDAQ	SHY	Mon, May 16, 2022	83.17	83.23	83.16	83.19
4983	NASDAQ	SHY	Fri, May 13, 2022	83.11	83.14	83.07	83.14
4982	NASDAQ	SHY	Thu, May 12, 2022	83.14	83.24	83.11	83.17
4981	NASDAQ	SHY	Wed, May 11, 2022	82.98	83.09	82.92	83.05
4980	NASDAQ	SHY	Tue, May 10, 2022	83.11	83.13	83.03	83.04
4979	NASDAQ	SHY	Mon, May 9, 2022	83.00	83.11	82.99	83.09
4978	NASDAQ	SHY	Fri, May 6, 2022	82.89	83.00	82.86	82.88
4977	NASDAQ	SHY	Thu, May 5, 2022	82.93	82.95	82.84	82.89
4976	NASDAQ	SHY	Wed, May 4, 2022	82.73	83.04	82.67	83.03
4975	NASDAQ	SHY	Tue, May 3, 2022	82.88	82.90	82.78	82.81
4974	NASDAQ	SHY	Mon, May 2, 2022	82.87	82.89	82.83	82.85
4973	NASDAQ	SHY	Fri, Apr 29, 2022	82.89	82.98	82.89	82.90
4972	NASDAQ	SHY	Thu, Apr 28, 2022	83.05	83.07	82.98	83.06
4971	NASDAQ	SHY	Wed, Apr 27, 2022	83.21	83.22	83.08	83.12
4970	NASDAQ	SHY	Tue, Apr 26, 2022	83.14	83.18	83.10	83.16
4969	NASDAQ	SHY	Mon, Apr 25, 2022	83.05	83.16	82.99	83.01
4968	NASDAQ	SHY	Fri, Apr 22, 2022	82.76	82.92	82.76	82.88
4967	NASDAQ	SHY	Thu, Apr 21, 2022	82.95	82.95	82.82	82.90
4966	NASDAQ	SHY	Wed, Apr 20, 2022	83.00	83.05	82.98	83.04
4965	NASDAQ	SHY	Tue, Apr 19, 2022	83.08	83.11	82.97	82.99
4964	NASDAQ	SHY	Mon, Apr 18, 2022	83.20	83.21	83.16	83.18
4963	NASDAQ	SHY	Thu, Apr 14, 2022	83.26	83.28	83.16	83.18
4962	NASDAQ	SHY	Wed, Apr 13, 2022	83.36	83.46	83.31	83.33
4961	NASDAQ	SHY	Tue, Apr 12, 2022	83.21	83.31	83.19	83.29
4960	NASDAQ	SHY	Mon, Apr 11, 2022	83.03	83.11	83.02	83.08
4959	NASDAQ	SHY	Fri, Apr 8, 2022	83.05	83.12	83.05	83.06
4958	NASDAQ	SHY	Thu, Apr 7, 2022	83.16	83.21	83.12	83.16
4957	NASDAQ	SHY	Wed, Apr 6, 2022	83.01	83.19	82.99	83.10
4956	NASDAQ	SHY	Tue, Apr 5, 2022	83.14	83.14	83.02	83.04
4955	NASDAQ	SHY	Mon, Apr 4, 2022	83.17	83.20	83.12	83.19
4954	NASDAQ	SHY	Fri, Apr 1, 2022	83.13	83.19	83.11	83.14
4953	NASDAQ	SHY	Thu, Mar 31, 2022	83.38	83.42	83.34	83.35
4952	NASDAQ	SHY	Wed, Mar 30, 2022	83.28	83.37	83.27	83.35
4951	NASDAQ	SHY	Tue, Mar 29, 2022	83.28	83.34	83.23	83.29
4950	NASDAQ	SHY	Mon, Mar 28, 2022	83.28	83.32	83.25	83.25
4949	NASDAQ	SHY	Fri, Mar 25, 2022	83.44	83.44	83.27	83.33
4948	NASDAQ	SHY	Thu, Mar 24, 2022	83.55	83.57	83.50	83.56
4947	NASDAQ	SHY	Wed, Mar 23, 2022	83.56	83.61	83.52	83.58
4946	NASDAQ	SHY	Tue, Mar 22, 2022	83.48	83.54	83.46	83.51
4945	NASDAQ	SHY	Mon, Mar 21, 2022	83.74	83.76	83.56	83.57
4944	NASDAQ	SHY	Fri, Mar 18, 2022	83.83	83.87	83.82	83.85
4943	NASDAQ	SHY	Thu, Mar 17, 2022	83.86	83.90	83.84	83.87
4942	NASDAQ	SHY	Wed, Mar 16, 2022	83.96	83.98	83.76	83.90
4941	NASDAQ	SHY	Tue, Mar 15, 2022	84.08	84.09	83.97	83.98
4940	NASDAQ	SHY	Mon, Mar 14, 2022	84.03	84.05	83.95	83.95
4939	NASDAQ	SHY	Fri, Mar 11, 2022	84.17	84.18	84.12	84.17
4938	NASDAQ	SHY	Thu, Mar 10, 2022	84.20	84.21	84.16	84.20
4937	NASDAQ	SHY	Wed, Mar 9, 2022	84.26	84.29	84.23	84.27
4936	NASDAQ	SHY	Tue, Mar 8, 2022	84.38	84.41	84.30	84.32
4935	NASDAQ	SHY	Mon, Mar 7, 2022	84.46	84.51	84.43	84.43
4934	NASDAQ	SHY	Fri, Mar 4, 2022	84.53	84.60	84.52	84.54
4933	NASDAQ	SHY	Thu, Mar 3, 2022	84.44	84.49	84.40	84.45
4932	NASDAQ	SHY	Wed, Mar 2, 2022	84.60	84.61	84.43	84.45
4931	NASDAQ	SHY	Tue, Mar 1, 2022	84.71	84.86	84.69	84.73
4930	NASDAQ	SHY	Mon, Feb 28, 2022	84.56	84.63	84.55	84.56
4929	NASDAQ	SHY	Fri, Feb 25, 2022	84.37	84.41	84.32	84.41
4928	NASDAQ	SHY	Thu, Feb 24, 2022	84.52	84.54	84.39	84.41
4927	NASDAQ	SHY	Wed, Feb 23, 2022	84.36	84.39	84.32	84.34
4926	NASDAQ	SHY	Tue, Feb 22, 2022	84.42	84.44	84.36	84.39
4925	NASDAQ	SHY	Fri, Feb 18, 2022	84.49	84.52	84.44	84.47
4924	NASDAQ	SHY	Thu, Feb 17, 2022	84.41	84.46	84.40	84.46
4923	NASDAQ	SHY	Wed, Feb 16, 2022	84.33	84.42	84.31	84.41
4922	NASDAQ	SHY	Tue, Feb 15, 2022	84.27	84.32	84.25	84.30
4921	NASDAQ	SHY	Mon, Feb 14, 2022	84.28	84.33	84.22	84.27
4920	NASDAQ	SHY	Fri, Feb 11, 2022	84.33	84.45	84.25	84.45
4919	NASDAQ	SHY	Thu, Feb 10, 2022	84.45	84.46	84.19	84.19
4918	NASDAQ	SHY	Wed, Feb 9, 2022	84.66	84.67	84.61	84.62
4917	NASDAQ	SHY	Tue, Feb 8, 2022	84.68	84.69	84.63	84.63
4916	NASDAQ	SHY	Mon, Feb 7, 2022	84.72	84.73	84.68	84.72
4915	NASDAQ	SHY	Fri, Feb 4, 2022	84.75	84.75	84.66	84.70
4914	NASDAQ	SHY	Thu, Feb 3, 2022	84.90	84.90	84.85	84.87
4913	NASDAQ	SHY	Wed, Feb 2, 2022	84.95	84.97	84.93	84.94
4912	NASDAQ	SHY	Tue, Feb 1, 2022	84.95	84.95	84.87	84.92
4911	NASDAQ	SHY	Mon, Jan 31, 2022	84.93	84.97	84.90	84.95
4910	NASDAQ	SHY	Fri, Jan 28, 2022	84.92	84.97	84.91	84.95
4909	NASDAQ	SHY	Thu, Jan 27, 2022	84.92	84.96	84.90	84.92
4908	NASDAQ	SHY	Wed, Jan 26, 2022	85.15	85.18	84.97	84.99
4907	NASDAQ	SHY	Tue, Jan 25, 2022	85.19	85.21	85.14	85.14
4906	NASDAQ	SHY	Mon, Jan 24, 2022	85.17	85.24	85.15	85.18
4905	NASDAQ	SHY	Fri, Jan 21, 2022	85.15	85.17	85.12	85.13
4904	NASDAQ	SHY	Thu, Jan 20, 2022	85.07	85.08	85.05	85.06
4903	NASDAQ	SHY	Wed, Jan 19, 2022	85.07	85.12	85.07	85.08
4902	NASDAQ	SHY	Tue, Jan 18, 2022	85.09	85.10	85.03	85.04
4901	NASDAQ	SHY	Fri, Jan 14, 2022	85.25	85.25	85.17	85.17
4900	NASDAQ	SHY	Thu, Jan 13, 2022	85.26	85.29	85.25	85.28
4899	NASDAQ	SHY	Wed, Jan 12, 2022	85.28	85.28	85.24	85.24
4898	NASDAQ	SHY	Tue, Jan 11, 2022	85.19	85.27	85.18	85.27
4897	NASDAQ	SHY	Mon, Jan 10, 2022	85.27	85.28	85.24	85.24
4896	NASDAQ	SHY	Fri, Jan 7, 2022	85.28	85.32	85.26	85.29
4895	NASDAQ	SHY	Thu, Jan 6, 2022	85.33	85.34	85.29	85.31
4894	NASDAQ	SHY	Wed, Jan 5, 2022	85.46	85.46	85.37	85.38
4893	NASDAQ	SHY	Tue, Jan 4, 2022	85.44	85.49	85.44	85.49
4892	NASDAQ	SHY	Mon, Jan 3, 2022	85.45	85.46	85.42	85.44
4891	NASDAQ	SHY	Fri, Dec 31, 2021	85.56	85.57	85.51	85.54
4890	NASDAQ	SHY	Thu, Dec 30, 2021	85.51	85.55	85.50	85.55
4889	NASDAQ	SHY	Wed, Dec 29, 2021	85.50	85.52	85.49	85.50
4888	NASDAQ	SHY	Tue, Dec 28, 2021	85.51	85.53	85.50	85.51
4887	NASDAQ	SHY	Mon, Dec 27, 2021	85.49	85.51	85.48	85.51
4886	NASDAQ	SHY	Thu, Dec 23, 2021	85.55	85.55	85.52	85.54
4885	NASDAQ	SHY	Wed, Dec 22, 2021	85.56	85.57	85.53	85.55
4884	NASDAQ	SHY	Tue, Dec 21, 2021	85.57	85.58	85.53	85.56
4883	NASDAQ	SHY	Mon, Dec 20, 2021	85.64	85.67	85.61	85.61
4882	NASDAQ	SHY	Fri, Dec 17, 2021	85.62	85.65	85.57	85.59
4881	NASDAQ	SHY	Thu, Dec 16, 2021	85.58	85.63	85.58	85.63
4880	NASDAQ	SHY	Wed, Dec 15, 2021	85.54	85.58	85.47	85.58
4879	NASDAQ	SHY	Tue, Dec 14, 2021	85.55	85.58	85.55	85.55
4878	NASDAQ	SHY	Mon, Dec 13, 2021	85.55	85.62	85.54	85.60
4877	NASDAQ	SHY	Fri, Dec 10, 2021	85.54	85.61	85.52	85.55
4876	NASDAQ	SHY	Thu, Dec 9, 2021	85.53	85.56	85.51	85.51
4875	NASDAQ	SHY	Wed, Dec 8, 2021	85.49	85.54	85.48	85.54
4874	NASDAQ	SHY	Tue, Dec 7, 2021	85.55	85.56	85.51	85.51
4873	NASDAQ	SHY	Mon, Dec 6, 2021	85.66	85.67	85.60	85.62
4872	NASDAQ	SHY	Fri, Dec 3, 2021	85.60	85.71	85.59	85.69
4871	NASDAQ	SHY	Thu, Dec 2, 2021	85.68	85.69	85.61	85.64
4870	NASDAQ	SHY	Wed, Dec 1, 2021	85.67	85.75	85.61	85.75
4869	NASDAQ	SHY	Tue, Nov 30, 2021	85.91	85.96	85.76	85.79
4868	NASDAQ	SHY	Mon, Nov 29, 2021	85.81	85.86	85.79	85.86
4867	NASDAQ	SHY	Fri, Nov 26, 2021	85.83	85.89	85.82	85.82
4866	NASDAQ	SHY	Wed, Nov 24, 2021	85.64	85.66	85.62	85.65
4865	NASDAQ	SHY	Tue, Nov 23, 2021	85.68	85.70	85.66	85.67
4864	NASDAQ	SHY	Mon, Nov 22, 2021	85.69	85.71	85.65	85.67
4863	NASDAQ	SHY	Fri, Nov 19, 2021	85.86	85.88	85.77	85.77
4862	NASDAQ	SHY	Thu, Nov 18, 2021	85.78	85.81	85.77	85.79
4861	NASDAQ	SHY	Wed, Nov 17, 2021	85.76	85.80	85.75	85.80
4860	NASDAQ	SHY	Tue, Nov 16, 2021	85.75	85.78	85.67	85.77
4859	NASDAQ	SHY	Mon, Nov 15, 2021	85.79	85.79	85.74	85.77
4858	NASDAQ	SHY	Fri, Nov 12, 2021	85.78	85.80	85.75	85.78
4857	NASDAQ	SHY	Thu, Nov 11, 2021	85.75	85.76	85.71	85.71
4856	NASDAQ	SHY	Wed, Nov 10, 2021	85.82	85.84	85.77	85.77
4855	NASDAQ	SHY	Tue, Nov 9, 2021	85.94	85.96	85.93	85.94
4854	NASDAQ	SHY	Mon, Nov 8, 2021	85.95	85.96	85.88	85.89
4853	NASDAQ	SHY	Fri, Nov 5, 2021	85.93	86.00	85.92	85.99
4852	NASDAQ	SHY	Thu, Nov 4, 2021	85.92	85.99	85.92	85.95
4851	NASDAQ	SHY	Wed, Nov 3, 2021	85.87	85.89	85.79	85.87
4850	NASDAQ	SHY	Tue, Nov 2, 2021	85.86	85.90	85.84	85.89
4849	NASDAQ	SHY	Mon, Nov 1, 2021	85.79	85.82	85.77	85.80
4848	NASDAQ	SHY	Fri, Oct 29, 2021	85.78	85.88	85.76	85.85
4847	NASDAQ	SHY	Thu, Oct 28, 2021	85.80	85.88	85.79	85.84
4846	NASDAQ	SHY	Wed, Oct 27, 2021	85.86	85.87	85.77	85.83
4845	NASDAQ	SHY	Tue, Oct 26, 2021	85.85	85.86	85.83	85.85
4844	NASDAQ	SHY	Mon, Oct 25, 2021	85.84	85.88	85.84	85.87
4843	NASDAQ	SHY	Fri, Oct 22, 2021	85.82	85.83	85.77	85.83
4842	NASDAQ	SHY	Thu, Oct 21, 2021	85.88	85.89	85.84	85.85
4841	NASDAQ	SHY	Wed, Oct 20, 2021	85.94	85.95	85.94	85.95
4840	NASDAQ	SHY	Tue, Oct 19, 2021	85.92	85.94	85.92	85.92
4839	NASDAQ	SHY	Mon, Oct 18, 2021	85.89	85.92	85.87	85.89
4838	NASDAQ	SHY	Fri, Oct 15, 2021	85.97	85.99	85.93	85.95
4837	NASDAQ	SHY	Thu, Oct 14, 2021	86.01	86.02	85.94	86.00
4836	NASDAQ	SHY	Wed, Oct 13, 2021	85.98	86.01	85.98	86.00
4835	NASDAQ	SHY	Tue, Oct 12, 2021	86.03	86.04	86.00	86.03
4834	NASDAQ	SHY	Mon, Oct 11, 2021	86.02	86.04	85.99	85.99
4833	NASDAQ	SHY	Fri, Oct 8, 2021	86.10	86.10	86.05	86.06
4832	NASDAQ	SHY	Thu, Oct 7, 2021	86.10	86.10	86.08	86.09
4831	NASDAQ	SHY	Wed, Oct 6, 2021	86.12	86.12	86.10	86.12
4830	NASDAQ	SHY	Tue, Oct 5, 2021	86.13	86.14	86.12	86.13
4829	NASDAQ	SHY	Mon, Oct 4, 2021	86.15	86.16	86.14	86.14
4828	NASDAQ	SHY	Fri, Oct 1, 2021	86.16	86.18	86.15	86.18
4827	NASDAQ	SHY	Thu, Sep 30, 2021	86.11	86.15	86.11	86.15
4826	NASDAQ	SHY	Wed, Sep 29, 2021	86.11	86.13	86.11	86.13
4825	NASDAQ	SHY	Tue, Sep 28, 2021	86.10	86.11	86.09	86.10
4824	NASDAQ	SHY	Mon, Sep 27, 2021	86.10	86.11	86.09	86.09
4823	NASDAQ	SHY	Fri, Sep 24, 2021	86.13	86.14	86.10	86.10
4822	NASDAQ	SHY	Thu, Sep 23, 2021	86.15	86.16	86.13	86.13
4821	NASDAQ	SHY	Wed, Sep 22, 2021	86.21	86.23	86.16	86.18
4820	NASDAQ	SHY	Tue, Sep 21, 2021	86.22	86.24	86.22	86.23
4819	NASDAQ	SHY	Mon, Sep 20, 2021	86.21	86.22	86.20	86.21
4818	NASDAQ	SHY	Fri, Sep 17, 2021	86.20	86.20	86.19	86.19
4817	NASDAQ	SHY	Thu, Sep 16, 2021	86.21	86.22	86.20	86.21
4816	NASDAQ	SHY	Wed, Sep 15, 2021	86.23	86.24	86.22	86.24
4815	NASDAQ	SHY	Tue, Sep 14, 2021	86.24	86.25	86.23	86.24
4814	NASDAQ	SHY	Mon, Sep 13, 2021	86.22	86.23	86.22	86.23
4813	NASDAQ	SHY	Fri, Sep 10, 2021	86.21	86.23	86.21	86.21
4812	NASDAQ	SHY	Thu, Sep 9, 2021	86.21	86.24	86.21	86.24
4811	NASDAQ	SHY	Wed, Sep 8, 2021	86.22	86.23	86.21	86.22
4810	NASDAQ	SHY	Tue, Sep 7, 2021	86.22	86.22	86.20	86.20
4809	NASDAQ	SHY	Fri, Sep 3, 2021	86.23	86.24	86.23	86.23
4808	NASDAQ	SHY	Thu, Sep 2, 2021	86.23	86.24	86.22	86.23
4807	NASDAQ	SHY	Wed, Sep 1, 2021	86.24	86.24	86.22	86.23
4806	NASDAQ	SHY	Tue, Aug 31, 2021	86.26	86.26	86.25	86.25
4805	NASDAQ	SHY	Mon, Aug 30, 2021	86.24	86.27	86.23	86.26
4804	NASDAQ	SHY	Fri, Aug 27, 2021	86.20	86.24	86.17	86.24
4803	NASDAQ	SHY	Thu, Aug 26, 2021	86.18	86.20	86.17	86.18
4802	NASDAQ	SHY	Wed, Aug 25, 2021	86.20	86.20	86.17	86.18
4801	NASDAQ	SHY	Tue, Aug 24, 2021	86.20	86.20	86.18	86.19
4800	NASDAQ	SHY	Mon, Aug 23, 2021	86.19	86.20	86.18	86.20
4799	NASDAQ	SHY	Fri, Aug 20, 2021	86.20	86.21	86.19	86.20
4798	NASDAQ	SHY	Thu, Aug 19, 2021	86.22	86.22	86.19	86.20
4797	NASDAQ	SHY	Wed, Aug 18, 2021	86.20	86.22	86.18	86.20
4796	NASDAQ	SHY	Tue, Aug 17, 2021	86.21	86.23	86.20	86.20
4795	NASDAQ	SHY	Mon, Aug 16, 2021	86.22	86.24	86.21	86.22
4794	NASDAQ	SHY	Fri, Aug 13, 2021	86.18	86.21	86.18	86.20
4793	NASDAQ	SHY	Thu, Aug 12, 2021	86.18	86.19	86.17	86.19
4792	NASDAQ	SHY	Wed, Aug 11, 2021	86.17	86.20	86.17	86.19
4791	NASDAQ	SHY	Tue, Aug 10, 2021	86.18	86.19	86.15	86.15
4790	NASDAQ	SHY	Mon, Aug 9, 2021	86.22	86.23	86.18	86.18
4789	NASDAQ	SHY	Fri, Aug 6, 2021	86.21	86.22	86.21	86.21
4788	NASDAQ	SHY	Thu, Aug 5, 2021	86.24	86.25	86.22	86.24
4787	NASDAQ	SHY	Wed, Aug 4, 2021	86.32	86.34	86.26	86.28
4786	NASDAQ	SHY	Tue, Aug 3, 2021	86.31	86.32	86.30	86.31
4785	NASDAQ	SHY	Mon, Aug 2, 2021	86.29	86.32	86.29	86.31
4784	NASDAQ	SHY	Fri, Jul 30, 2021	86.28	86.29	86.27	86.29
4783	NASDAQ	SHY	Thu, Jul 29, 2021	86.25	86.27	86.25	86.27
4782	NASDAQ	SHY	Wed, Jul 28, 2021	86.26	86.28	86.23	86.27
4781	NASDAQ	SHY	Tue, Jul 27, 2021	86.27	86.27	86.26	86.26
4780	NASDAQ	SHY	Mon, Jul 26, 2021	86.26	86.26	86.24	86.24
4779	NASDAQ	SHY	Fri, Jul 23, 2021	86.24	86.26	86.24	86.26
4778	NASDAQ	SHY	Thu, Jul 22, 2021	86.24	86.26	86.23	86.25
4777	NASDAQ	SHY	Wed, Jul 21, 2021	86.25	86.26	86.23	86.24
4776	NASDAQ	SHY	Tue, Jul 20, 2021	86.28	86.29	86.25	86.27
4775	NASDAQ	SHY	Mon, Jul 19, 2021	86.24	86.28	86.23	86.23
4774	NASDAQ	SHY	Fri, Jul 16, 2021	86.17	86.21	86.16	86.19
4773	NASDAQ	SHY	Thu, Jul 15, 2021	86.20	86.20	86.18	86.20
4772	NASDAQ	SHY	Wed, Jul 14, 2021	86.17	86.19	86.17	86.19
4771	NASDAQ	SHY	Tue, Jul 13, 2021	86.16	86.16	86.13	86.13
4770	NASDAQ	SHY	Mon, Jul 12, 2021	86.21	86.22	86.18	86.20
4769	NASDAQ	SHY	Fri, Jul 9, 2021	86.23	86.24	86.21	86.22
4768	NASDAQ	SHY	Thu, Jul 8, 2021	86.23	86.26	86.23	86.25
4767	NASDAQ	SHY	Wed, Jul 7, 2021	86.19	86.21	86.18	86.21
4766	NASDAQ	SHY	Tue, Jul 6, 2021	86.17	86.21	86.16	86.20
4765	NASDAQ	SHY	Fri, Jul 2, 2021	86.16	86.17	86.14	86.17
4764	NASDAQ	SHY	Thu, Jul 1, 2021	86.14	86.14	86.12	86.13
4763	NASDAQ	SHY	Wed, Jun 30, 2021	86.16	86.16	86.14	86.16
4762	NASDAQ	SHY	Tue, Jun 29, 2021	86.13	86.15	86.13	86.14
4761	NASDAQ	SHY	Mon, Jun 28, 2021	86.14	86.15	86.13	86.15
4760	NASDAQ	SHY	Fri, Jun 25, 2021	86.14	86.14	86.12	86.12
4759	NASDAQ	SHY	Thu, Jun 24, 2021	86.14	86.14	86.12	86.13
4758	NASDAQ	SHY	Wed, Jun 23, 2021	86.17	86.17	86.12	86.12
4757	NASDAQ	SHY	Tue, Jun 22, 2021	86.15	86.18	86.14	86.18
4756	NASDAQ	SHY	Mon, Jun 21, 2021	86.09	86.13	86.08	86.13
4755	NASDAQ	SHY	Fri, Jun 18, 2021	86.12	86.13	86.06	86.11
4754	NASDAQ	SHY	Thu, Jun 17, 2021	86.20	86.20	86.17	86.18
4753	NASDAQ	SHY	Wed, Jun 16, 2021	86.27	86.28	86.17	86.18
4752	NASDAQ	SHY	Tue, Jun 15, 2021	86.28	86.28	86.26	86.26
4751	NASDAQ	SHY	Mon, Jun 14, 2021	86.29	86.30	86.27	86.27
4750	NASDAQ	SHY	Fri, Jun 11, 2021	86.32	86.32	86.30	86.30
4749	NASDAQ	SHY	Thu, Jun 10, 2021	86.29	86.32	86.28	86.32
4748	NASDAQ	SHY	Wed, Jun 9, 2021	86.32	86.32	86.29	86.29
4747	NASDAQ	SHY	Tue, Jun 8, 2021	86.30	86.31	86.30	86.31
4746	NASDAQ	SHY	Mon, Jun 7, 2021	86.29	86.29	86.28	86.29
4745	NASDAQ	SHY	Fri, Jun 4, 2021	86.29	86.30	86.29	86.30
4744	NASDAQ	SHY	Thu, Jun 3, 2021	86.28	86.29	86.27	86.27
4743	NASDAQ	SHY	Wed, Jun 2, 2021	86.31	86.31	86.29	86.30
4742	NASDAQ	SHY	Tue, Jun 1, 2021	86.29	86.31	86.29	86.29
4741	NASDAQ	SHY	Fri, May 28, 2021	86.32	86.33	86.31	86.32
4740	NASDAQ	SHY	Thu, May 27, 2021	86.31	86.32	86.30	86.32
4739	NASDAQ	SHY	Wed, May 26, 2021	86.32	86.32	86.31	86.32
4738	NASDAQ	SHY	Tue, May 25, 2021	86.30	86.31	86.29	86.30
4737	NASDAQ	SHY	Mon, May 24, 2021	86.29	86.30	86.28	86.30
4736	NASDAQ	SHY	Fri, May 21, 2021	86.30	86.30	86.28	86.28
4735	NASDAQ	SHY	Thu, May 20, 2021	86.28	86.30	86.27	86.30
4734	NASDAQ	SHY	Wed, May 19, 2021	86.30	86.30	86.26	86.26
4733	NASDAQ	SHY	Tue, May 18, 2021	86.29	86.29	86.28	86.29
4732	NASDAQ	SHY	Mon, May 17, 2021	86.27	86.29	86.27	86.28
4731	NASDAQ	SHY	Fri, May 14, 2021	86.28	86.29	86.28	86.28
4730	NASDAQ	SHY	Thu, May 13, 2021	86.27	86.28	86.26	86.28
4729	NASDAQ	SHY	Wed, May 12, 2021	86.24	86.26	86.24	86.26
4728	NASDAQ	SHY	Tue, May 11, 2021	86.28	86.29	86.27	86.27
4727	NASDAQ	SHY	Mon, May 10, 2021	86.29	86.30	86.28	86.28
4726	NASDAQ	SHY	Fri, May 7, 2021	86.31	86.32	86.30	86.31
4725	NASDAQ	SHY	Thu, May 6, 2021	86.29	86.29	86.27	86.28
4724	NASDAQ	SHY	Wed, May 5, 2021	86.26	86.28	86.26	86.28
4723	NASDAQ	SHY	Tue, May 4, 2021	86.26	86.28	86.26	86.26
4722	NASDAQ	SHY	Mon, May 3, 2021	86.26	86.27	86.25	86.26
4721	NASDAQ	SHY	Fri, Apr 30, 2021	86.26	86.28	86.26	86.28
4720	NASDAQ	SHY	Thu, Apr 29, 2021	86.25	86.27	86.24	86.27
4719	NASDAQ	SHY	Wed, Apr 28, 2021	86.24	86.26	86.23	86.25
4718	NASDAQ	SHY	Tue, Apr 27, 2021	86.25	86.25	86.23	86.23
4717	NASDAQ	SHY	Mon, Apr 26, 2021	86.26	86.26	86.24	86.24
4716	NASDAQ	SHY	Fri, Apr 23, 2021	86.29	86.29	86.26	86.26
4715	NASDAQ	SHY	Thu, Apr 22, 2021	86.27	86.28	86.26	86.28
4714	NASDAQ	SHY	Wed, Apr 21, 2021	86.29	86.29	86.27	86.29
4713	NASDAQ	SHY	Tue, Apr 20, 2021	86.26	86.28	86.25	86.27
4712	NASDAQ	SHY	Mon, Apr 19, 2021	86.24	86.26	86.24	86.25
4711	NASDAQ	SHY	Fri, Apr 16, 2021	86.24	86.26	86.24	86.26
4710	NASDAQ	SHY	Thu, Apr 15, 2021	86.25	86.27	86.25	86.27
4709	NASDAQ	SHY	Wed, Apr 14, 2021	86.24	86.25	86.24	86.25
4708	NASDAQ	SHY	Tue, Apr 13, 2021	86.23	86.25	86.22	86.25
4707	NASDAQ	SHY	Mon, Apr 12, 2021	86.23	86.24	86.21	86.22
4706	NASDAQ	SHY	Fri, Apr 9, 2021	86.23	86.26	86.23	86.24
4705	NASDAQ	SHY	Thu, Apr 8, 2021	86.26	86.27	86.25	86.27
4704	NASDAQ	SHY	Wed, Apr 7, 2021	86.25	86.26	86.24	86.24
4703	NASDAQ	SHY	Tue, Apr 6, 2021	86.22	86.24	86.22	86.23
4702	NASDAQ	SHY	Mon, Apr 5, 2021	86.19	86.22	86.18	86.21
4701	NASDAQ	SHY	Thu, Apr 1, 2021	86.23	86.25	86.23	86.23
4700	NASDAQ	SHY	Wed, Mar 31, 2021	86.27	86.27	86.25	86.25
4699	NASDAQ	SHY	Tue, Mar 30, 2021	86.27	86.28	86.26	86.28
4698	NASDAQ	SHY	Mon, Mar 29, 2021	86.29	86.30	86.27	86.28
4697	NASDAQ	SHY	Fri, Mar 26, 2021	86.29	86.31	86.29	86.30
4696	NASDAQ	SHY	Thu, Mar 25, 2021	86.30	86.31	86.28	86.30
4695	NASDAQ	SHY	Wed, Mar 24, 2021	86.29	86.30	86.28	86.29
4694	NASDAQ	SHY	Tue, Mar 23, 2021	86.28	86.28	86.27	86.27
4693	NASDAQ	SHY	Mon, Mar 22, 2021	86.27	86.27	86.26	86.26
4692	NASDAQ	SHY	Fri, Mar 19, 2021	86.26	86.29	86.24	86.27
4691	NASDAQ	SHY	Thu, Mar 18, 2021	86.25	86.27	86.23	86.27
4690	NASDAQ	SHY	Wed, Mar 17, 2021	86.25	86.31	86.24	86.28
4689	NASDAQ	SHY	Tue, Mar 16, 2021	86.25	86.26	86.24	86.26
4688	NASDAQ	SHY	Mon, Mar 15, 2021	86.24	86.26	86.24	86.26
4687	NASDAQ	SHY	Fri, Mar 12, 2021	86.24	86.25	86.23	86.25
4686	NASDAQ	SHY	Thu, Mar 11, 2021	86.27	86.27	86.25	86.26
4685	NASDAQ	SHY	Wed, Mar 10, 2021	86.23	86.26	86.22	86.26
4684	NASDAQ	SHY	Tue, Mar 9, 2021	86.23	86.23	86.21	86.23
4683	NASDAQ	SHY	Mon, Mar 8, 2021	86.25	86.25	86.22	86.23
4682	NASDAQ	SHY	Fri, Mar 5, 2021	86.24	86.26	86.23	86.26
4681	NASDAQ	SHY	Thu, Mar 4, 2021	86.27	86.28	86.25	86.26
4680	NASDAQ	SHY	Wed, Mar 3, 2021	86.29	86.29	86.25	86.26
4679	NASDAQ	SHY	Tue, Mar 2, 2021	86.29	86.31	86.29	86.31
4678	NASDAQ	SHY	Mon, Mar 1, 2021	86.29	86.30	86.27	86.29
4677	NASDAQ	SHY	Fri, Feb 26, 2021	86.27	86.32	86.23	86.32
4676	NASDAQ	SHY	Thu, Feb 25, 2021	86.28	86.28	86.17	86.21
4675	NASDAQ	SHY	Wed, Feb 24, 2021	86.33	86.34	86.32	86.34
4674	NASDAQ	SHY	Tue, Feb 23, 2021	86.34	86.36	86.34	86.36
4673	NASDAQ	SHY	Mon, Feb 22, 2021	86.36	86.36	86.35	86.35
4672	NASDAQ	SHY	Fri, Feb 19, 2021	86.35	86.37	86.35	86.37
4671	NASDAQ	SHY	Thu, Feb 18, 2021	86.36	86.37	86.34	86.36
4670	NASDAQ	SHY	Wed, Feb 17, 2021	86.34	86.36	86.34	86.36
4669	NASDAQ	SHY	Tue, Feb 16, 2021	86.35	86.36	86.33	86.34
4668	NASDAQ	SHY	Fri, Feb 12, 2021	86.36	86.38	86.36	86.37
4667	NASDAQ	SHY	Thu, Feb 11, 2021	86.37	86.37	86.36	86.36
4666	NASDAQ	SHY	Wed, Feb 10, 2021	86.37	86.37	86.35	86.36
4665	NASDAQ	SHY	Tue, Feb 9, 2021	86.37	86.37	86.35	86.35
4664	NASDAQ	SHY	Mon, Feb 8, 2021	86.36	86.37	86.36	86.37
4663	NASDAQ	SHY	Fri, Feb 5, 2021	86.37	86.38	86.36	86.38
4662	NASDAQ	SHY	Thu, Feb 4, 2021	86.35	86.36	86.35	86.36
4661	NASDAQ	SHY	Wed, Feb 3, 2021	86.35	86.36	86.35	86.36
4660	NASDAQ	SHY	Tue, Feb 2, 2021	86.37	86.37	86.35	86.35
4659	NASDAQ	SHY	Mon, Feb 1, 2021	86.38	86.38	86.36	86.38
4658	NASDAQ	SHY	Fri, Jan 29, 2021	86.39	86.40	86.38	86.40
4657	NASDAQ	SHY	Thu, Jan 28, 2021	86.39	86.39	86.37	86.37
4656	NASDAQ	SHY	Wed, Jan 27, 2021	86.40	86.41	86.38	86.38
4655	NASDAQ	SHY	Tue, Jan 26, 2021	86.40	86.40	86.38	86.38
4654	NASDAQ	SHY	Mon, Jan 25, 2021	86.38	86.39	86.38	86.39
4653	NASDAQ	SHY	Fri, Jan 22, 2021	86.38	86.39	86.38	86.38
4652	NASDAQ	SHY	Thu, Jan 21, 2021	86.38	86.39	86.36	86.38
4651	NASDAQ	SHY	Wed, Jan 20, 2021	86.37	86.38	86.36	86.37
4650	NASDAQ	SHY	Tue, Jan 19, 2021	86.34	86.38	86.34	86.38
4649	NASDAQ	SHY	Fri, Jan 15, 2021	86.34	86.36	86.34	86.35
4648	NASDAQ	SHY	Thu, Jan 14, 2021	86.34	86.35	86.33	86.34
4647	NASDAQ	SHY	Wed, Jan 13, 2021	86.33	86.34	86.33	86.33
4646	NASDAQ	SHY	Tue, Jan 12, 2021	86.32	86.34	86.32	86.34
4645	NASDAQ	SHY	Mon, Jan 11, 2021	86.34	86.35	86.33	86.34
4644	NASDAQ	SHY	Fri, Jan 8, 2021	86.33	86.35	86.33	86.35
4643	NASDAQ	SHY	Thu, Jan 7, 2021	86.35	86.36	86.33	86.36
4642	NASDAQ	SHY	Wed, Jan 6, 2021	86.36	86.37	86.32	86.34
4641	NASDAQ	SHY	Tue, Jan 5, 2021	86.39	86.40	86.37	86.39
4640	NASDAQ	SHY	Mon, Jan 4, 2021	86.37	86.40	86.37	86.39
4639	NASDAQ	SHY	Thu, Dec 31, 2020	86.38	86.39	86.36	86.38
4638	NASDAQ	SHY	Wed, Dec 30, 2020	86.37	86.39	86.37	86.39
4637	NASDAQ	SHY	Tue, Dec 29, 2020	86.38	86.38	86.37	86.38
4636	NASDAQ	SHY	Mon, Dec 28, 2020	86.36	86.38	86.36	86.38
4635	NASDAQ	SHY	Thu, Dec 24, 2020	86.37	86.39	86.37	86.37
4634	NASDAQ	SHY	Wed, Dec 23, 2020	86.37	86.39	86.37	86.39
4633	NASDAQ	SHY	Tue, Dec 22, 2020	86.37	86.39	86.37	86.37
4632	NASDAQ	SHY	Mon, Dec 21, 2020	86.37	86.38	86.36	86.37
4631	NASDAQ	SHY	Fri, Dec 18, 2020	86.37	86.38	86.37	86.37
4630	NASDAQ	SHY	Thu, Dec 17, 2020	86.39	86.39	86.36	86.38
4629	NASDAQ	SHY	Wed, Dec 16, 2020	86.40	86.41	86.40	86.41
4628	NASDAQ	SHY	Tue, Dec 15, 2020	86.41	86.42	86.40	86.41
4627	NASDAQ	SHY	Mon, Dec 14, 2020	86.40	86.42	86.40	86.41
4626	NASDAQ	SHY	Fri, Dec 11, 2020	86.41	86.42	86.40	86.42
4625	NASDAQ	SHY	Thu, Dec 10, 2020	86.38	86.39	86.36	86.37
4624	NASDAQ	SHY	Wed, Dec 9, 2020	86.36	86.36	86.35	86.35
4623	NASDAQ	SHY	Tue, Dec 8, 2020	86.37	86.38	86.36	86.36
4622	NASDAQ	SHY	Mon, Dec 7, 2020	86.36	86.38	86.36	86.38
4621	NASDAQ	SHY	Fri, Dec 4, 2020	86.35	86.36	86.34	86.36
4620	NASDAQ	SHY	Thu, Dec 3, 2020	86.36	86.37	86.35	86.37
4619	NASDAQ	SHY	Wed, Dec 2, 2020	86.33	86.35	86.32	86.35
4618	NASDAQ	SHY	Tue, Dec 1, 2020	86.34	86.35	86.32	86.33
4617	NASDAQ	SHY	Mon, Nov 30, 2020	86.41	86.41	86.39	86.41
4616	NASDAQ	SHY	Fri, Nov 27, 2020	86.39	86.40	86.39	86.39
4615	NASDAQ	SHY	Wed, Nov 25, 2020	86.38	86.39	86.38	86.39
4614	NASDAQ	SHY	Tue, Nov 24, 2020	86.37	86.38	86.37	86.38
4613	NASDAQ	SHY	Mon, Nov 23, 2020	86.37	86.38	86.37	86.37
4612	NASDAQ	SHY	Fri, Nov 20, 2020	86.38	86.38	86.37	86.37
4611	NASDAQ	SHY	Thu, Nov 19, 2020	86.35	86.37	86.35	86.36
4610	NASDAQ	SHY	Wed, Nov 18, 2020	86.35	86.36	86.34	86.34
4609	NASDAQ	SHY	Tue, Nov 17, 2020	86.34	86.36	86.34	86.34
4608	NASDAQ	SHY	Mon, Nov 16, 2020	86.34	86.36	86.33	86.35
4607	NASDAQ	SHY	Fri, Nov 13, 2020	86.35	86.36	86.33	86.33
4606	NASDAQ	SHY	Thu, Nov 12, 2020	86.35	86.36	86.33	86.33
4605	NASDAQ	SHY	Wed, Nov 11, 2020	86.32	86.33	86.31	86.32
4604	NASDAQ	SHY	Tue, Nov 10, 2020	86.32	86.34	86.32	86.34
4603	NASDAQ	SHY	Mon, Nov 9, 2020	86.34	86.35	86.32	86.35
4602	NASDAQ	SHY	Fri, Nov 6, 2020	86.39	86.39	86.37	86.38
4601	NASDAQ	SHY	Thu, Nov 5, 2020	86.39	86.40	86.37	86.37
4600	NASDAQ	SHY	Wed, Nov 4, 2020	86.39	86.41	86.38	86.39
4599	NASDAQ	SHY	Tue, Nov 3, 2020	86.37	86.38	86.35	86.37
4598	NASDAQ	SHY	Mon, Nov 2, 2020	86.38	86.39	86.37	86.39
4597	NASDAQ	SHY	Fri, Oct 30, 2020	86.44	86.44	86.41	86.43
4596	NASDAQ	SHY	Thu, Oct 29, 2020	86.43	86.44	86.42	86.44
4595	NASDAQ	SHY	Wed, Oct 28, 2020	86.43	86.44	86.42	86.42
4594	NASDAQ	SHY	Tue, Oct 27, 2020	86.43	86.44	86.42	86.42
4593	NASDAQ	SHY	Mon, Oct 26, 2020	86.42	86.43	86.41	86.42
4592	NASDAQ	SHY	Fri, Oct 23, 2020	86.42	86.43	86.41	86.41
4591	NASDAQ	SHY	Thu, Oct 22, 2020	86.42	86.43	86.40	86.40
4590	NASDAQ	SHY	Wed, Oct 21, 2020	86.42	86.43	86.41	86.43
4589	NASDAQ	SHY	Tue, Oct 20, 2020	86.43	86.44	86.42	86.43
4588	NASDAQ	SHY	Mon, Oct 19, 2020	86.42	86.44	86.41	86.44
4587	NASDAQ	SHY	Fri, Oct 16, 2020	86.44	86.45	86.43	86.44
4586	NASDAQ	SHY	Thu, Oct 15, 2020	86.44	86.46	86.43	86.45
4585	NASDAQ	SHY	Wed, Oct 14, 2020	86.43	86.45	86.43	86.43
4584	NASDAQ	SHY	Tue, Oct 13, 2020	86.43	86.45	86.42	86.43
4583	NASDAQ	SHY	Mon, Oct 12, 2020	86.42	86.44	86.41	86.44
4582	NASDAQ	SHY	Fri, Oct 9, 2020	86.43	86.43	86.41	86.42
4581	NASDAQ	SHY	Thu, Oct 8, 2020	86.42	86.43	86.41	86.42
4580	NASDAQ	SHY	Wed, Oct 7, 2020	86.40	86.42	86.40	86.42
4579	NASDAQ	SHY	Tue, Oct 6, 2020	86.43	86.44	86.42	86.43
4578	NASDAQ	SHY	Mon, Oct 5, 2020	86.45	86.45	86.42	86.43
4577	NASDAQ	SHY	Fri, Oct 2, 2020	86.46	86.47	86.44	86.46
4576	NASDAQ	SHY	Thu, Oct 1, 2020	86.45	86.47	86.45	86.45
4575	NASDAQ	SHY	Wed, Sep 30, 2020	86.51	86.51	86.49	86.51
4574	NASDAQ	SHY	Tue, Sep 29, 2020	86.51	86.52	86.50	86.50
4573	NASDAQ	SHY	Mon, Sep 28, 2020	86.51	86.51	86.49	86.51
4572	NASDAQ	SHY	Fri, Sep 25, 2020	86.50	86.51	86.50	86.50
4571	NASDAQ	SHY	Thu, Sep 24, 2020	86.49	86.50	86.48	86.49
4570	NASDAQ	SHY	Wed, Sep 23, 2020	86.49	86.50	86.48	86.50
4569	NASDAQ	SHY	Tue, Sep 22, 2020	86.49	86.50	86.48	86.50
4568	NASDAQ	SHY	Mon, Sep 21, 2020	86.50	86.50	86.48	86.48
4567	NASDAQ	SHY	Fri, Sep 18, 2020	86.50	86.51	86.48	86.49
4566	NASDAQ	SHY	Thu, Sep 17, 2020	86.50	86.51	86.48	86.48
4565	NASDAQ	SHY	Wed, Sep 16, 2020	86.49	86.50	86.47	86.50
4564	NASDAQ	SHY	Tue, Sep 15, 2020	86.48	86.49	86.48	86.49
4563	NASDAQ	SHY	Mon, Sep 14, 2020	86.50	86.50	86.48	86.48
4562	NASDAQ	SHY	Fri, Sep 11, 2020	86.48	86.51	86.48	86.49
4561	NASDAQ	SHY	Thu, Sep 10, 2020	86.46	86.49	86.46	86.47
4560	NASDAQ	SHY	Wed, Sep 9, 2020	86.47	86.48	86.46	86.48
4559	NASDAQ	SHY	Tue, Sep 8, 2020	86.48	86.49	86.47	86.47
4558	NASDAQ	SHY	Fri, Sep 4, 2020	86.49	86.50	86.45	86.46
4557	NASDAQ	SHY	Thu, Sep 3, 2020	86.50	86.52	86.49	86.49
4556	NASDAQ	SHY	Wed, Sep 2, 2020	86.48	86.50	86.48	86.50
4555	NASDAQ	SHY	Tue, Sep 1, 2020	86.49	86.50	86.48	86.49
4554	NASDAQ	SHY	Mon, Aug 31, 2020	86.53	86.56	86.53	86.56
4553	NASDAQ	SHY	Fri, Aug 28, 2020	86.52	86.55	86.52	86.53
4552	NASDAQ	SHY	Thu, Aug 27, 2020	86.53	86.54	86.49	86.50
4551	NASDAQ	SHY	Wed, Aug 26, 2020	86.51	86.51	86.49	86.51
4550	NASDAQ	SHY	Tue, Aug 25, 2020	86.49	86.51	86.48	86.51
4549	NASDAQ	SHY	Mon, Aug 24, 2020	86.52	86.53	86.50	86.50
4548	NASDAQ	SHY	Fri, Aug 21, 2020	86.53	86.54	86.51	86.51
4547	NASDAQ	SHY	Thu, Aug 20, 2020	86.53	86.54	86.52	86.52
4546	NASDAQ	SHY	Wed, Aug 19, 2020	86.53	86.53	86.51	86.52
4545	NASDAQ	SHY	Tue, Aug 18, 2020	86.51	86.53	86.51	86.52
4544	NASDAQ	SHY	Mon, Aug 17, 2020	86.52	86.52	86.50	86.51
4543	NASDAQ	SHY	Fri, Aug 14, 2020	86.50	86.52	86.49	86.50
4542	NASDAQ	SHY	Thu, Aug 13, 2020	86.49	86.50	86.48	86.49
4541	NASDAQ	SHY	Wed, Aug 12, 2020	86.50	86.51	86.49	86.50
4540	NASDAQ	SHY	Tue, Aug 11, 2020	86.52	86.53	86.49	86.52
4539	NASDAQ	SHY	Mon, Aug 10, 2020	86.56	86.56	86.53	86.54
4538	NASDAQ	SHY	Fri, Aug 7, 2020	86.56	86.57	86.55	86.56
4537	NASDAQ	SHY	Thu, Aug 6, 2020	86.57	86.59	86.56	86.57
4536	NASDAQ	SHY	Wed, Aug 5, 2020	86.57	86.58	86.56	86.57
4535	NASDAQ	SHY	Tue, Aug 4, 2020	86.58	86.59	86.57	86.59
4534	NASDAQ	SHY	Mon, Aug 3, 2020	86.56	86.58	86.54	86.58
4533	NASDAQ	SHY	Fri, Jul 31, 2020	86.63	86.63	86.61	86.63
4532	NASDAQ	SHY	Thu, Jul 30, 2020	86.60	86.62	86.60	86.62
4531	NASDAQ	SHY	Wed, Jul 29, 2020	86.58	86.60	86.57	86.59
4530	NASDAQ	SHY	Tue, Jul 28, 2020	86.56	86.58	86.56	86.57
4529	NASDAQ	SHY	Mon, Jul 27, 2020	86.58	86.58	86.54	86.55
4528	NASDAQ	SHY	Fri, Jul 24, 2020	86.57	86.58	86.56	86.58
4527	NASDAQ	SHY	Thu, Jul 23, 2020	86.57	86.58	86.56	86.57
4526	NASDAQ	SHY	Wed, Jul 22, 2020	86.58	86.58	86.56	86.57
4525	NASDAQ	SHY	Tue, Jul 21, 2020	86.55	86.58	86.55	86.58
4524	NASDAQ	SHY	Mon, Jul 20, 2020	86.58	86.58	86.55	86.56
4523	NASDAQ	SHY	Fri, Jul 17, 2020	86.57	86.58	86.55	86.58
4522	NASDAQ	SHY	Thu, Jul 16, 2020	86.57	86.58	86.56	86.56
4521	NASDAQ	SHY	Wed, Jul 15, 2020	86.54	86.56	86.53	86.56
4520	NASDAQ	SHY	Tue, Jul 14, 2020	86.56	86.57	86.54	86.55
4519	NASDAQ	SHY	Mon, Jul 13, 2020	86.54	86.55	86.53	86.54
4518	NASDAQ	SHY	Fri, Jul 10, 2020	86.58	86.58	86.54	86.54
4517	NASDAQ	SHY	Thu, Jul 9, 2020	86.55	86.57	86.54	86.57
4516	NASDAQ	SHY	Wed, Jul 8, 2020	86.55	86.56	86.54	86.55
4515	NASDAQ	SHY	Tue, Jul 7, 2020	86.54	86.55	86.53	86.55
4514	NASDAQ	SHY	Mon, Jul 6, 2020	86.54	86.55	86.53	86.53
4513	NASDAQ	SHY	Thu, Jul 2, 2020	86.54	86.56	86.52	86.56
4512	NASDAQ	SHY	Wed, Jul 1, 2020	86.56	86.56	86.52	86.52
4511	NASDAQ	SHY	Tue, Jun 30, 2020	86.63	86.63	86.60	86.61
4510	NASDAQ	SHY	Mon, Jun 29, 2020	86.60	86.62	86.59	86.62
4509	NASDAQ	SHY	Fri, Jun 26, 2020	86.57	86.61	86.57	86.60
4508	NASDAQ	SHY	Thu, Jun 25, 2020	86.56	86.58	86.56	86.57
4507	NASDAQ	SHY	Wed, Jun 24, 2020	86.55	86.57	86.54	86.57
4506	NASDAQ	SHY	Tue, Jun 23, 2020	86.55	86.56	86.54	86.56
4505	NASDAQ	SHY	Mon, Jun 22, 2020	86.56	86.57	86.54	86.54
4504	NASDAQ	SHY	Fri, Jun 19, 2020	86.55	86.58	86.54	86.56
4503	NASDAQ	SHY	Thu, Jun 18, 2020	86.56	86.56	86.54	86.54
4502	NASDAQ	SHY	Wed, Jun 17, 2020	86.53	86.55	86.53	86.55
4501	NASDAQ	SHY	Tue, Jun 16, 2020	86.53	86.56	86.52	86.52
4500	NASDAQ	SHY	Mon, Jun 15, 2020	86.55	86.57	86.53	86.53
4499	NASDAQ	SHY	Fri, Jun 12, 2020	86.54	86.56	86.53	86.55
4498	NASDAQ	SHY	Thu, Jun 11, 2020	86.57	86.58	86.52	86.52
4497	NASDAQ	SHY	Wed, Jun 10, 2020	86.54	86.58	86.53	86.56
4496	NASDAQ	SHY	Tue, Jun 9, 2020	86.49	86.52	86.49	86.51
4495	NASDAQ	SHY	Mon, Jun 8, 2020	86.48	86.51	86.46	86.48
4494	NASDAQ	SHY	Fri, Jun 5, 2020	86.49	86.50	86.47	86.50
4493	NASDAQ	SHY	Thu, Jun 4, 2020	86.52	86.54	86.50	86.53
4492	NASDAQ	SHY	Wed, Jun 3, 2020	86.56	86.56	86.51	86.51
4491	NASDAQ	SHY	Tue, Jun 2, 2020	86.58	86.59	86.56	86.58
4490	NASDAQ	SHY	Mon, Jun 1, 2020	86.59	86.60	86.56	86.58
4489	NASDAQ	SHY	Fri, May 29, 2020	86.64	86.68	86.64	86.66
4488	NASDAQ	SHY	Thu, May 28, 2020	86.63	86.66	86.62	86.66
4487	NASDAQ	SHY	Wed, May 27, 2020	86.63	86.67	86.62	86.62
4486	NASDAQ	SHY	Tue, May 26, 2020	86.63	86.65	86.62	86.64
4485	NASDAQ	SHY	Fri, May 22, 2020	86.66	86.67	86.64	86.64
4484	NASDAQ	SHY	Thu, May 21, 2020	86.65	86.66	86.64	86.64
4483	NASDAQ	SHY	Wed, May 20, 2020	86.63	86.67	86.63	86.66
4482	NASDAQ	SHY	Tue, May 19, 2020	86.62	86.66	86.62	86.66
4481	NASDAQ	SHY	Mon, May 18, 2020	86.67	86.67	86.61	86.61
4480	NASDAQ	SHY	Fri, May 15, 2020	86.69	86.70	86.67	86.68
4479	NASDAQ	SHY	Thu, May 14, 2020	86.66	86.69	86.63	86.63
4478	NASDAQ	SHY	Wed, May 13, 2020	86.66	86.68	86.64	86.65
4477	NASDAQ	SHY	Tue, May 12, 2020	86.62	86.65	86.60	86.65
4476	NASDAQ	SHY	Mon, May 11, 2020	86.67	86.67	86.60	86.63
4475	NASDAQ	SHY	Fri, May 8, 2020	86.69	86.73	86.65	86.66
4474	NASDAQ	SHY	Thu, May 7, 2020	86.62	86.70	86.61	86.68
4473	NASDAQ	SHY	Wed, May 6, 2020	86.60	86.62	86.59	86.62
4472	NASDAQ	SHY	Tue, May 5, 2020	86.61	86.62	86.59	86.59
4471	NASDAQ	SHY	Mon, May 4, 2020	86.59	86.64	86.58	86.60
4470	NASDAQ	SHY	Fri, May 1, 2020	86.62	86.62	86.57	86.60
4469	NASDAQ	SHY	Thu, Apr 30, 2020	86.66	86.80	86.66	86.80
4468	NASDAQ	SHY	Wed, Apr 29, 2020	86.68	86.69	86.65	86.65
4467	NASDAQ	SHY	Tue, Apr 28, 2020	86.67	86.68	86.65	86.66
4466	NASDAQ	SHY	Mon, Apr 27, 2020	86.63	86.64	86.60	86.63
4465	NASDAQ	SHY	Fri, Apr 24, 2020	86.64	86.66	86.63	86.63
4464	NASDAQ	SHY	Thu, Apr 23, 2020	86.64	86.66	86.62	86.63
4463	NASDAQ	SHY	Wed, Apr 22, 2020	86.66	86.66	86.64	86.64
4462	NASDAQ	SHY	Tue, Apr 21, 2020	86.68	86.69	86.65	86.67
4461	NASDAQ	SHY	Mon, Apr 20, 2020	86.67	86.69	86.65	86.65
4460	NASDAQ	SHY	Fri, Apr 17, 2020	86.66	86.69	86.65	86.65
4459	NASDAQ	SHY	Thu, Apr 16, 2020	86.68	86.70	86.66	86.68
4458	NASDAQ	SHY	Wed, Apr 15, 2020	86.68	86.70	86.65	86.66
4457	NASDAQ	SHY	Tue, Apr 14, 2020	86.62	86.65	86.59	86.63
4456	NASDAQ	SHY	Mon, Apr 13, 2020	86.63	86.63	86.59	86.63
4455	NASDAQ	SHY	Thu, Apr 9, 2020	86.59	86.65	86.58	86.62
4454	NASDAQ	SHY	Wed, Apr 8, 2020	86.54	86.62	86.54	86.59
4453	NASDAQ	SHY	Tue, Apr 7, 2020	86.51	86.57	86.49	86.54
4452	NASDAQ	SHY	Mon, Apr 6, 2020	86.58	86.61	86.55	86.56
4451	NASDAQ	SHY	Fri, Apr 3, 2020	86.61	86.70	86.58	86.62
4450	NASDAQ	SHY	Thu, Apr 2, 2020	86.64	86.67	86.62	86.64
4449	NASDAQ	SHY	Wed, Apr 1, 2020	86.62	86.67	86.58	86.62
4448	NASDAQ	SHY	Tue, Mar 31, 2020	86.72	86.78	86.67	86.67
4447	NASDAQ	SHY	Mon, Mar 30, 2020	86.73	86.76	86.66	86.69
4446	NASDAQ	SHY	Fri, Mar 27, 2020	86.70	86.70	86.52	86.65
4445	NASDAQ	SHY	Thu, Mar 26, 2020	86.59	86.71	86.58	86.67
4444	NASDAQ	SHY	Wed, Mar 25, 2020	86.49	86.63	86.49	86.57
4443	NASDAQ	SHY	Tue, Mar 24, 2020	86.50	86.57	86.47	86.47
4442	NASDAQ	SHY	Mon, Mar 23, 2020	86.71	86.73	86.56	86.59
4441	NASDAQ	SHY	Fri, Mar 20, 2020	86.38	86.63	86.38	86.49
4440	NASDAQ	SHY	Thu, Mar 19, 2020	86.22	86.53	86.22	86.26
4439	NASDAQ	SHY	Wed, Mar 18, 2020	86.22	86.78	86.11	86.11
4438	NASDAQ	SHY	Tue, Mar 17, 2020	86.49	86.53	86.13	86.22
4437	NASDAQ	SHY	Mon, Mar 16, 2020	86.58	86.73	86.40	86.42
4436	NASDAQ	SHY	Fri, Mar 13, 2020	86.05	86.32	85.95	86.28
4435	NASDAQ	SHY	Thu, Mar 12, 2020	86.30	86.54	86.17	86.17
4434	NASDAQ	SHY	Wed, Mar 11, 2020	86.30	86.32	86.18	86.19
4433	NASDAQ	SHY	Tue, Mar 10, 2020	86.30	86.37	86.15	86.29
4432	NASDAQ	SHY	Mon, Mar 9, 2020	86.54	86.67	86.37	86.67
4431	NASDAQ	SHY	Fri, Mar 6, 2020	86.31	86.37	86.17	86.20
4430	NASDAQ	SHY	Thu, Mar 5, 2020	86.11	86.14	86.07	86.10
4429	NASDAQ	SHY	Wed, Mar 4, 2020	85.97	86.05	85.92	85.92
4428	NASDAQ	SHY	Tue, Mar 3, 2020	85.63	86.02	85.61	85.91
4427	NASDAQ	SHY	Mon, Mar 2, 2020	85.72	85.80	85.57	85.57
4426	NASDAQ	SHY	Fri, Feb 28, 2020	85.65	85.77	85.62	85.73
4425	NASDAQ	SHY	Thu, Feb 27, 2020	85.44	85.50	85.36	85.42
4424	NASDAQ	SHY	Wed, Feb 26, 2020	85.24	85.35	85.22	85.32
4423	NASDAQ	SHY	Tue, Feb 25, 2020	85.19	85.30	85.19	85.26
4422	NASDAQ	SHY	Mon, Feb 24, 2020	85.17	85.20	85.16	85.17
4421	NASDAQ	SHY	Fri, Feb 21, 2020	85.00	85.08	84.99	85.03
4420	NASDAQ	SHY	Thu, Feb 20, 2020	84.93	84.98	84.93	84.96
4419	NASDAQ	SHY	Wed, Feb 19, 2020	84.91	84.94	84.89	84.94
4418	NASDAQ	SHY	Tue, Feb 18, 2020	84.93	84.95	84.91	84.93
4417	NASDAQ	SHY	Fri, Feb 14, 2020	84.90	84.91	84.89	84.90
4416	NASDAQ	SHY	Thu, Feb 13, 2020	84.87	84.89	84.85	84.86
4415	NASDAQ	SHY	Wed, Feb 12, 2020	84.85	84.86	84.84	84.84
4414	NASDAQ	SHY	Tue, Feb 11, 2020	84.89	84.90	84.86	84.88
4413	NASDAQ	SHY	Mon, Feb 10, 2020	84.93	84.95	84.90	84.92
4412	NASDAQ	SHY	Fri, Feb 7, 2020	84.87	84.90	84.86	84.88
4411	NASDAQ	SHY	Thu, Feb 6, 2020	84.81	84.83	84.80	84.83
4410	NASDAQ	SHY	Wed, Feb 5, 2020	84.82	84.84	84.81	84.81
4409	NASDAQ	SHY	Tue, Feb 4, 2020	84.88	84.89	84.84	84.87
4408	NASDAQ	SHY	Mon, Feb 3, 2020	84.96	84.98	84.91	84.96
4407	NASDAQ	SHY	Fri, Jan 31, 2020	85.05	85.14	85.05	85.12
4406	NASDAQ	SHY	Thu, Jan 30, 2020	85.03	85.07	85.00	85.01
4405	NASDAQ	SHY	Wed, Jan 29, 2020	84.95	85.00	84.93	85.00
4404	NASDAQ	SHY	Tue, Jan 28, 2020	84.96	84.97	84.91	84.92
4403	NASDAQ	SHY	Mon, Jan 27, 2020	84.97	84.98	84.94	84.96
4402	NASDAQ	SHY	Fri, Jan 24, 2020	84.85	84.90	84.84	84.87
4401	NASDAQ	SHY	Thu, Jan 23, 2020	84.84	84.88	84.82	84.84
4400	NASDAQ	SHY	Wed, Jan 22, 2020	84.79	84.82	84.79	84.81
4399	NASDAQ	SHY	Tue, Jan 21, 2020	84.78	84.80	84.78	84.79
4398	NASDAQ	SHY	Fri, Jan 17, 2020	84.73	84.77	84.72	84.77
4397	NASDAQ	SHY	Thu, Jan 16, 2020	84.73	84.74	84.71	84.74
4396	NASDAQ	SHY	Wed, Jan 15, 2020	84.73	84.74	84.71	84.74
4395	NASDAQ	SHY	Tue, Jan 14, 2020	84.69	84.73	84.69	84.70
4394	NASDAQ	SHY	Mon, Jan 13, 2020	84.70	84.70	84.67	84.69
4393	NASDAQ	SHY	Fri, Jan 10, 2020	84.69	84.72	84.69	84.70
4392	NASDAQ	SHY	Thu, Jan 9, 2020	84.65	84.70	84.64	84.68
4391	NASDAQ	SHY	Wed, Jan 8, 2020	84.72	84.74	84.66	84.67
4390	NASDAQ	SHY	Tue, Jan 7, 2020	84.72	84.73	84.70	84.71
4389	NASDAQ	SHY	Mon, Jan 6, 2020	84.73	84.74	84.68	84.71
4388	NASDAQ	SHY	Fri, Jan 3, 2020	84.72	84.76	84.69	84.74
4387	NASDAQ	SHY	Thu, Jan 2, 2020	84.67	84.71	84.64	84.67
4386	NASDAQ	SHY	Tue, Dec 31, 2019	84.64	84.67	84.61	84.63
4385	NASDAQ	SHY	Mon, Dec 30, 2019	84.60	84.66	84.60	84.64
4384	NASDAQ	SHY	Fri, Dec 27, 2019	84.58	84.62	84.57	84.61
4383	NASDAQ	SHY	Thu, Dec 26, 2019	84.56	84.56	84.53	84.55
4382	NASDAQ	SHY	Tue, Dec 24, 2019	84.47	84.54	84.47	84.52
4381	NASDAQ	SHY	Mon, Dec 23, 2019	84.51	84.52	84.49	84.51
4380	NASDAQ	SHY	Fri, Dec 20, 2019	84.52	84.54	84.50	84.53
4379	NASDAQ	SHY	Thu, Dec 19, 2019	84.51	84.55	84.51	84.53
4378	NASDAQ	SHY	Wed, Dec 18, 2019	84.63	84.65	84.61	84.65
4377	NASDAQ	SHY	Tue, Dec 17, 2019	84.65	84.66	84.63	84.64
4376	NASDAQ	SHY	Mon, Dec 16, 2019	84.64	84.64	84.59	84.62
4375	NASDAQ	SHY	Fri, Dec 13, 2019	84.64	84.69	84.60	84.67
4374	NASDAQ	SHY	Thu, Dec 12, 2019	84.67	84.67	84.52	84.57
4373	NASDAQ	SHY	Wed, Dec 11, 2019	84.59	84.66	84.59	84.65
4372	NASDAQ	SHY	Tue, Dec 10, 2019	84.63	84.64	84.58	84.58
4371	NASDAQ	SHY	Mon, Dec 9, 2019	84.64	84.64	84.61	84.62
4370	NASDAQ	SHY	Fri, Dec 6, 2019	84.60	84.65	84.59	84.62
4369	NASDAQ	SHY	Thu, Dec 5, 2019	84.65	84.69	84.64	84.65
4368	NASDAQ	SHY	Wed, Dec 4, 2019	84.71	84.72	84.66	84.69
4367	NASDAQ	SHY	Tue, Dec 3, 2019	84.72	84.78	84.71	84.73
4366	NASDAQ	SHY	Mon, Dec 2, 2019	84.59	84.68	84.57	84.61
4365	NASDAQ	SHY	Fri, Nov 29, 2019	84.73	84.77	84.72	84.77
4364	NASDAQ	SHY	Wed, Nov 27, 2019	84.77	84.77	84.73	84.74
4363	NASDAQ	SHY	Tue, Nov 26, 2019	84.79	84.80	84.77	84.79
4362	NASDAQ	SHY	Mon, Nov 25, 2019	84.74	84.76	84.72	84.75
4361	NASDAQ	SHY	Fri, Nov 22, 2019	84.76	84.77	84.72	84.74
4360	NASDAQ	SHY	Thu, Nov 21, 2019	84.76	84.78	84.74	84.75
4359	NASDAQ	SHY	Wed, Nov 20, 2019	84.77	84.81	84.76	84.79
4358	NASDAQ	SHY	Tue, Nov 19, 2019	84.73	84.76	84.73	84.75
4357	NASDAQ	SHY	Mon, Nov 18, 2019	84.76	84.77	84.74	84.76
4356	NASDAQ	SHY	Fri, Nov 15, 2019	84.71	84.74	84.71	84.72
4355	NASDAQ	SHY	Thu, Nov 14, 2019	84.74	84.78	84.73	84.75
4354	NASDAQ	SHY	Wed, Nov 13, 2019	84.68	84.69	84.65	84.67
4353	NASDAQ	SHY	Tue, Nov 12, 2019	84.61	84.64	84.59	84.63
4352	NASDAQ	SHY	Mon, Nov 11, 2019	84.62	84.63	84.59	84.62
4351	NASDAQ	SHY	Fri, Nov 8, 2019	84.59	84.65	84.59	84.60
4350	NASDAQ	SHY	Thu, Nov 7, 2019	84.63	84.63	84.54	84.59
4349	NASDAQ	SHY	Wed, Nov 6, 2019	84.69	84.71	84.66	84.69
4348	NASDAQ	SHY	Tue, Nov 5, 2019	84.67	84.67	84.61	84.64
4347	NASDAQ	SHY	Mon, Nov 4, 2019	84.72	84.72	84.69	84.70
4346	NASDAQ	SHY	Fri, Nov 1, 2019	84.78	84.81	84.72	84.76
4345	NASDAQ	SHY	Thu, Oct 31, 2019	84.85	84.96	84.85	84.95
4344	NASDAQ	SHY	Wed, Oct 30, 2019	84.75	84.81	84.71	84.80
4343	NASDAQ	SHY	Tue, Oct 29, 2019	84.76	84.77	84.73	84.75
4342	NASDAQ	SHY	Mon, Oct 28, 2019	84.73	84.74	84.70	84.73
4341	NASDAQ	SHY	Fri, Oct 25, 2019	84.83	84.83	84.74	84.76
4340	NASDAQ	SHY	Thu, Oct 24, 2019	84.83	84.87	84.81	84.81
4339	NASDAQ	SHY	Wed, Oct 23, 2019	84.84	84.85	84.80	84.81
4338	NASDAQ	SHY	Tue, Oct 22, 2019	84.81	84.83	84.76	84.82
4337	NASDAQ	SHY	Mon, Oct 21, 2019	84.82	84.84	84.77	84.79
4336	NASDAQ	SHY	Fri, Oct 18, 2019	84.82	84.87	84.82	84.83
4335	NASDAQ	SHY	Thu, Oct 17, 2019	84.80	84.85	84.78	84.80
4334	NASDAQ	SHY	Wed, Oct 16, 2019	84.80	84.82	84.77	84.80
4333	NASDAQ	SHY	Tue, Oct 15, 2019	84.81	84.82	84.73	84.76
4332	NASDAQ	SHY	Mon, Oct 14, 2019	84.78	84.80	84.76	84.78
4331	NASDAQ	SHY	Fri, Oct 11, 2019	84.79	84.80	84.71	84.77
4330	NASDAQ	SHY	Thu, Oct 10, 2019	84.96	84.96	84.85	84.85
4329	NASDAQ	SHY	Wed, Oct 9, 2019	85.00	85.02	84.93	84.95
4328	NASDAQ	SHY	Tue, Oct 8, 2019	85.01	85.04	84.94	85.00
4327	NASDAQ	SHY	Mon, Oct 7, 2019	84.99	85.00	84.93	84.95
4326	NASDAQ	SHY	Fri, Oct 4, 2019	85.01	85.05	84.99	85.04
4325	NASDAQ	SHY	Thu, Oct 3, 2019	84.93	85.07	84.92	85.05
4324	NASDAQ	SHY	Wed, Oct 2, 2019	84.84	84.91	84.83	84.87
4323	NASDAQ	SHY	Tue, Oct 1, 2019	84.62	84.81	84.62	84.78
4322	NASDAQ	SHY	Mon, Sep 30, 2019	84.77	84.82	84.76	84.82
4321	NASDAQ	SHY	Fri, Sep 27, 2019	84.74	84.81	84.74	84.78
4320	NASDAQ	SHY	Thu, Sep 26, 2019	84.75	84.79	84.73	84.73
4319	NASDAQ	SHY	Wed, Sep 25, 2019	84.79	84.81	84.69	84.69
4318	NASDAQ	SHY	Tue, Sep 24, 2019	84.72	84.84	84.72	84.80
4317	NASDAQ	SHY	Mon, Sep 23, 2019	84.72	84.79	84.71	84.71
4316	NASDAQ	SHY	Fri, Sep 20, 2019	84.61	84.69	84.59	84.66
4315	NASDAQ	SHY	Thu, Sep 19, 2019	84.64	84.64	84.57	84.57
4314	NASDAQ	SHY	Wed, Sep 18, 2019	84.66	84.71	84.55	84.56
4313	NASDAQ	SHY	Tue, Sep 17, 2019	84.56	84.63	84.55	84.61
4312	NASDAQ	SHY	Mon, Sep 16, 2019	84.55	84.57	84.53	84.57
4311	NASDAQ	SHY	Fri, Sep 13, 2019	84.57	84.59	84.48	84.50
4310	NASDAQ	SHY	Thu, Sep 12, 2019	84.71	84.72	84.61	84.64
4309	NASDAQ	SHY	Wed, Sep 11, 2019	84.66	84.71	84.66	84.66
4308	NASDAQ	SHY	Tue, Sep 10, 2019	84.79	84.80	84.65	84.66
4307	NASDAQ	SHY	Mon, Sep 9, 2019	84.83	84.85	84.80	84.80
4306	NASDAQ	SHY	Fri, Sep 6, 2019	84.90	84.93	84.87	84.89
4305	NASDAQ	SHY	Thu, Sep 5, 2019	84.96	84.96	84.84	84.88
4304	NASDAQ	SHY	Wed, Sep 4, 2019	85.00	85.07	85.00	85.07
4303	NASDAQ	SHY	Tue, Sep 3, 2019	84.95	85.07	84.93	85.00
4302	NASDAQ	SHY	Fri, Aug 30, 2019	85.05	85.09	85.03	85.08
4301	NASDAQ	SHY	Thu, Aug 29, 2019	85.08	85.09	85.04	85.05
4300	NASDAQ	SHY	Wed, Aug 28, 2019	85.09	85.12	85.07	85.09
4299	NASDAQ	SHY	Tue, Aug 27, 2019	85.01	85.09	85.01	85.07
4298	NASDAQ	SHY	Mon, Aug 26, 2019	85.07	85.10	85.01	85.04
4297	NASDAQ	SHY	Fri, Aug 23, 2019	84.97	85.10	84.95	85.08
4296	NASDAQ	SHY	Thu, Aug 22, 2019	84.96	85.01	84.93	84.94
4295	NASDAQ	SHY	Wed, Aug 21, 2019	85.01	85.05	84.97	84.98
4294	NASDAQ	SHY	Tue, Aug 20, 2019	85.05	85.09	85.04	85.06
4293	NASDAQ	SHY	Mon, Aug 19, 2019	85.01	85.04	84.98	85.00
4292	NASDAQ	SHY	Fri, Aug 16, 2019	85.05	85.10	85.01	85.09
4291	NASDAQ	SHY	Thu, Aug 15, 2019	84.96	85.11	84.96	85.10
4290	NASDAQ	SHY	Wed, Aug 14, 2019	84.89	84.95	84.88	84.92
4289	NASDAQ	SHY	Tue, Aug 13, 2019	84.90	84.91	84.77	84.81
4288	NASDAQ	SHY	Mon, Aug 12, 2019	84.89	84.94	84.88	84.91
4287	NASDAQ	SHY	Fri, Aug 9, 2019	84.87	84.91	84.82	84.82
4286	NASDAQ	SHY	Thu, Aug 8, 2019	84.87	84.88	84.81	84.87
4285	NASDAQ	SHY	Wed, Aug 7, 2019	85.00	85.04	84.87	84.90
4284	NASDAQ	SHY	Tue, Aug 6, 2019	84.86	84.89	84.82	84.89
4283	NASDAQ	SHY	Mon, Aug 5, 2019	84.83	84.91	84.81	84.85
4282	NASDAQ	SHY	Fri, Aug 2, 2019	84.65	84.70	84.64	84.68
4281	NASDAQ	SHY	Thu, Aug 1, 2019	84.46	84.72	84.45	84.66
4280	NASDAQ	SHY	Wed, Jul 31, 2019	84.62	84.65	84.43	84.57
4279	NASDAQ	SHY	Tue, Jul 30, 2019	84.59	84.60	84.57	84.58
4278	NASDAQ	SHY	Mon, Jul 29, 2019	84.57	84.60	84.57	84.57
4277	NASDAQ	SHY	Fri, Jul 26, 2019	84.56	84.57	84.52	84.57
4276	NASDAQ	SHY	Thu, Jul 25, 2019	84.59	84.59	84.53	84.56
4275	NASDAQ	SHY	Wed, Jul 24, 2019	84.61	84.64	84.59	84.61
4274	NASDAQ	SHY	Tue, Jul 23, 2019	84.60	84.62	84.58	84.59
4273	NASDAQ	SHY	Mon, Jul 22, 2019	84.63	84.64	84.61	84.61
4272	NASDAQ	SHY	Fri, Jul 19, 2019	84.62	84.64	84.58	84.60
4271	NASDAQ	SHY	Thu, Jul 18, 2019	84.58	84.70	84.56	84.69
4270	NASDAQ	SHY	Wed, Jul 17, 2019	84.52	84.59	84.51	84.59
4269	NASDAQ	SHY	Tue, Jul 16, 2019	84.50	84.53	84.48	84.51
4268	NASDAQ	SHY	Mon, Jul 15, 2019	84.54	84.56	84.53	84.54
4267	NASDAQ	SHY	Fri, Jul 12, 2019	84.50	84.54	84.49	84.52
4266	NASDAQ	SHY	Thu, Jul 11, 2019	84.54	84.55	84.49	84.51
4265	NASDAQ	SHY	Wed, Jul 10, 2019	84.50	84.55	84.47	84.55
4264	NASDAQ	SHY	Tue, Jul 9, 2019	84.46	84.46	84.40	84.40
4263	NASDAQ	SHY	Mon, Jul 8, 2019	84.49	84.50	84.43	84.43
4262	NASDAQ	SHY	Fri, Jul 5, 2019	84.51	84.51	84.44	84.47
4261	NASDAQ	SHY	Wed, Jul 3, 2019	84.63	84.65	84.62	84.64
4260	NASDAQ	SHY	Tue, Jul 2, 2019	84.59	84.64	84.58	84.62
4259	NASDAQ	SHY	Mon, Jul 1, 2019	84.63	84.63	84.54	84.57
4258	NASDAQ	SHY	Fri, Jun 28, 2019	84.77	84.80	84.75	84.78
4257	NASDAQ	SHY	Thu, Jun 27, 2019	84.76	84.78	84.73	84.78
4256	NASDAQ	SHY	Wed, Jun 26, 2019	84.77	84.77	84.70	84.71
4255	NASDAQ	SHY	Tue, Jun 25, 2019	84.80	84.85	84.76	84.81
4254	NASDAQ	SHY	Mon, Jun 24, 2019	84.76	84.82	84.76	84.79
4253	NASDAQ	SHY	Fri, Jun 21, 2019	84.71	84.74	84.69	84.74
4252	NASDAQ	SHY	Thu, Jun 20, 2019	84.81	84.85	84.77	84.78
4251	NASDAQ	SHY	Wed, Jun 19, 2019	84.54	84.75	84.52	84.74
4250	NASDAQ	SHY	Tue, Jun 18, 2019	84.65	84.66	84.56	84.56
4249	NASDAQ	SHY	Mon, Jun 17, 2019	84.60	84.60	84.55	84.55
4248	NASDAQ	SHY	Fri, Jun 14, 2019	84.57	84.61	84.56	84.59
4247	NASDAQ	SHY	Thu, Jun 13, 2019	84.57	84.64	84.55	84.62
4246	NASDAQ	SHY	Wed, Jun 12, 2019	84.51	84.55	84.50	84.53
4245	NASDAQ	SHY	Tue, Jun 11, 2019	84.45	84.48	84.44	84.46
4244	NASDAQ	SHY	Mon, Jun 10, 2019	84.52	84.52	84.48	84.49
4243	NASDAQ	SHY	Fri, Jun 7, 2019	84.62	84.64	84.54	84.57
4242	NASDAQ	SHY	Thu, Jun 6, 2019	84.54	84.57	84.47	84.48
4241	NASDAQ	SHY	Wed, Jun 5, 2019	84.60	84.63	84.52	84.53
4240	NASDAQ	SHY	Tue, Jun 4, 2019	84.44	84.51	84.42	84.49
4239	NASDAQ	SHY	Mon, Jun 3, 2019	84.47	84.59	84.43	84.55
4238	NASDAQ	SHY	Fri, May 31, 2019	84.46	84.59	84.46	84.56
4237	NASDAQ	SHY	Thu, May 30, 2019	84.33	84.39	84.30	84.38
4236	NASDAQ	SHY	Wed, May 29, 2019	84.35	84.38	84.30	84.31
4235	NASDAQ	SHY	Tue, May 28, 2019	84.26	84.30	84.24	84.30
4234	NASDAQ	SHY	Fri, May 24, 2019	84.24	84.25	84.21	84.23
4233	NASDAQ	SHY	Thu, May 23, 2019	84.17	84.29	84.17	84.26
4232	NASDAQ	SHY	Wed, May 22, 2019	84.12	84.13	84.10	84.11
4231	NASDAQ	SHY	Tue, May 21, 2019	84.09	84.10	84.06	84.07
4230	NASDAQ	SHY	Mon, May 20, 2019	84.14	84.16	84.11	84.11
4229	NASDAQ	SHY	Fri, May 17, 2019	84.18	84.19	84.12	84.15
4228	NASDAQ	SHY	Thu, May 16, 2019	84.14	84.15	84.12	84.13
4227	NASDAQ	SHY	Wed, May 15, 2019	84.21	84.21	84.14	84.18
4226	NASDAQ	SHY	Tue, May 14, 2019	84.12	84.13	84.09	84.12
4225	NASDAQ	SHY	Mon, May 13, 2019	84.11	84.15	84.10	84.12
4224	NASDAQ	SHY	Fri, May 10, 2019	84.03	84.07	84.00	84.02
4223	NASDAQ	SHY	Thu, May 9, 2019	84.02	84.06	83.99	84.00
4222	NASDAQ	SHY	Wed, May 8, 2019	83.98	84.00	83.94	83.95
4221	NASDAQ	SHY	Tue, May 7, 2019	83.95	83.98	83.95	83.96
4220	NASDAQ	SHY	Mon, May 6, 2019	83.93	83.94	83.91	83.92
4219	NASDAQ	SHY	Fri, May 3, 2019	83.87	83.90	83.85	83.87
4218	NASDAQ	SHY	Thu, May 2, 2019	83.88	83.89	83.84	83.84
4217	NASDAQ	SHY	Wed, May 1, 2019	83.93	84.05	83.87	83.88
4216	NASDAQ	SHY	Tue, Apr 30, 2019	84.06	84.11	84.04	84.11
4215	NASDAQ	SHY	Mon, Apr 29, 2019	84.05	84.07	84.04	84.05
4214	NASDAQ	SHY	Fri, Apr 26, 2019	84.07	84.08	84.06	84.08
4213	NASDAQ	SHY	Thu, Apr 25, 2019	84.01	84.02	83.99	83.99
4212	NASDAQ	SHY	Wed, Apr 24, 2019	83.99	84.01	83.98	83.99
4211	NASDAQ	SHY	Tue, Apr 23, 2019	83.92	83.95	83.92	83.94
4210	NASDAQ	SHY	Mon, Apr 22, 2019	83.90	83.91	83.89	83.90
4209	NASDAQ	SHY	Thu, Apr 18, 2019	83.90	83.91	83.88	83.89
4208	NASDAQ	SHY	Wed, Apr 17, 2019	83.84	83.87	83.84	83.87
4207	NASDAQ	SHY	Tue, Apr 16, 2019	83.84	83.85	83.81	83.84
4206	NASDAQ	SHY	Mon, Apr 15, 2019	83.83	83.86	83.83	83.85
4205	NASDAQ	SHY	Fri, Apr 12, 2019	83.84	83.86	83.83	83.84
4204	NASDAQ	SHY	Thu, Apr 11, 2019	83.90	83.92	83.89	83.89
4203	NASDAQ	SHY	Wed, Apr 10, 2019	83.91	83.94	83.91	83.94
4202	NASDAQ	SHY	Tue, Apr 9, 2019	83.89	83.91	83.87	83.87
4201	NASDAQ	SHY	Mon, Apr 8, 2019	83.88	83.90	83.85	83.86
4200	NASDAQ	SHY	Fri, Apr 5, 2019	83.87	83.89	83.86	83.88
4199	NASDAQ	SHY	Thu, Apr 4, 2019	83.90	83.90	83.87	83.89
4198	NASDAQ	SHY	Wed, Apr 3, 2019	83.88	83.89	83.86	83.87
4197	NASDAQ	SHY	Tue, Apr 2, 2019	83.89	83.92	83.88	83.91
4196	NASDAQ	SHY	Mon, Apr 1, 2019	83.91	83.93	83.85	83.87
4195	NASDAQ	SHY	Fri, Mar 29, 2019	84.10	84.13	84.08	84.12
4194	NASDAQ	SHY	Thu, Mar 28, 2019	84.17	84.18	84.13	84.17
4193	NASDAQ	SHY	Wed, Mar 27, 2019	84.17	84.21	84.15	84.18
4192	NASDAQ	SHY	Tue, Mar 26, 2019	84.08	84.13	84.06	84.11
4191	NASDAQ	SHY	Mon, Mar 25, 2019	84.06	84.17	84.04	84.12
4190	NASDAQ	SHY	Fri, Mar 22, 2019	83.95	84.05	83.95	84.03
4189	NASDAQ	SHY	Thu, Mar 21, 2019	83.91	83.91	83.87	83.89
4188	NASDAQ	SHY	Wed, Mar 20, 2019	83.78	83.90	83.78	83.89
4187	NASDAQ	SHY	Tue, Mar 19, 2019	83.76	83.78	83.74	83.77
4186	NASDAQ	SHY	Mon, Mar 18, 2019	83.78	83.80	83.77	83.78
4185	NASDAQ	SHY	Fri, Mar 15, 2019	83.79	83.81	83.78	83.80
4184	NASDAQ	SHY	Thu, Mar 14, 2019	83.75	83.77	83.73	83.77
4183	NASDAQ	SHY	Wed, Mar 13, 2019	83.73	83.75	83.72	83.75
4182	NASDAQ	SHY	Tue, Mar 12, 2019	83.71	83.75	83.71	83.74
4181	NASDAQ	SHY	Mon, Mar 11, 2019	83.72	83.72	83.69	83.71
4180	NASDAQ	SHY	Fri, Mar 8, 2019	83.71	83.74	83.69	83.73
4179	NASDAQ	SHY	Thu, Mar 7, 2019	83.65	83.71	83.65	83.70
4178	NASDAQ	SHY	Wed, Mar 6, 2019	83.57	83.63	83.57	83.63
4177	NASDAQ	SHY	Tue, Mar 5, 2019	83.54	83.57	83.52	83.57
4176	NASDAQ	SHY	Mon, Mar 4, 2019	83.54	83.58	83.53	83.56
4175	NASDAQ	SHY	Fri, Mar 1, 2019	83.56	83.57	83.52	83.54
4174	NASDAQ	SHY	Thu, Feb 28, 2019	83.75	83.76	83.72	83.75
4173	NASDAQ	SHY	Wed, Feb 27, 2019	83.76	83.77	83.73	83.77
4172	NASDAQ	SHY	Tue, Feb 26, 2019	83.77	83.79	83.75	83.79
4171	NASDAQ	SHY	Mon, Feb 25, 2019	83.73	83.75	83.71	83.75
4170	NASDAQ	SHY	Fri, Feb 22, 2019	83.72	83.78	83.72	83.76
4169	NASDAQ	SHY	Thu, Feb 21, 2019	83.71	83.71	83.69	83.70
4168	NASDAQ	SHY	Wed, Feb 20, 2019	83.73	83.76	83.71	83.73
4167	NASDAQ	SHY	Tue, Feb 19, 2019	83.72	83.74	83.70	83.74
4166	NASDAQ	SHY	Fri, Feb 15, 2019	83.70	83.70	83.68	83.68
4165	NASDAQ	SHY	Thu, Feb 14, 2019	83.71	83.73	83.67	83.72
4164	NASDAQ	SHY	Wed, Feb 13, 2019	83.62	83.65	83.61	83.61
4163	NASDAQ	SHY	Tue, Feb 12, 2019	83.68	83.69	83.66	83.67
4162	NASDAQ	SHY	Mon, Feb 11, 2019	83.68	83.70	83.67	83.68
4161	NASDAQ	SHY	Fri, Feb 8, 2019	83.73	83.75	83.71	83.71
4160	NASDAQ	SHY	Thu, Feb 7, 2019	83.67	83.70	83.65	83.68
4159	NASDAQ	SHY	Wed, Feb 6, 2019	83.63	83.64	83.60	83.62
4158	NASDAQ	SHY	Tue, Feb 5, 2019	83.57	83.61	83.57	83.58
4157	NASDAQ	SHY	Mon, Feb 4, 2019	83.59	83.60	83.56	83.58
4156	NASDAQ	SHY	Fri, Feb 1, 2019	83.64	83.66	83.58	83.58
4155	NASDAQ	SHY	Thu, Jan 31, 2019	83.79	83.85	83.79	83.83
4154	NASDAQ	SHY	Wed, Jan 30, 2019	83.65	83.76	83.63	83.76
4153	NASDAQ	SHY	Tue, Jan 29, 2019	83.63	83.66	83.63	83.65
4152	NASDAQ	SHY	Mon, Jan 28, 2019	83.60	83.64	83.59	83.61
4151	NASDAQ	SHY	Fri, Jan 25, 2019	83.63	83.64	83.59	83.60
4150	NASDAQ	SHY	Thu, Jan 24, 2019	83.65	83.68	83.63	83.66
4149	NASDAQ	SHY	Wed, Jan 23, 2019	83.58	83.62	83.56	83.59
4148	NASDAQ	SHY	Tue, Jan 22, 2019	83.58	83.61	83.57	83.61
4147	NASDAQ	SHY	Fri, Jan 18, 2019	83.58	83.59	83.52	83.54
4146	NASDAQ	SHY	Thu, Jan 17, 2019	83.62	83.63	83.58	83.61
4145	NASDAQ	SHY	Wed, Jan 16, 2019	83.60	83.63	83.58	83.62
4144	NASDAQ	SHY	Tue, Jan 15, 2019	83.65	83.66	83.61	83.64
4143	NASDAQ	SHY	Mon, Jan 14, 2019	83.63	83.65	83.43	83.61
4142	NASDAQ	SHY	Fri, Jan 11, 2019	83.61	83.63	83.60	83.61
4141	NASDAQ	SHY	Thu, Jan 10, 2019	83.61	83.63	83.55	83.56
4140	NASDAQ	SHY	Wed, Jan 9, 2019	83.51	83.58	83.51	83.55
4139	NASDAQ	SHY	Tue, Jan 8, 2019	83.53	83.56	83.50	83.51
4138	NASDAQ	SHY	Mon, Jan 7, 2019	83.65	83.67	83.56	83.56
4137	NASDAQ	SHY	Fri, Jan 4, 2019	83.67	83.68	83.62	83.62
4136	NASDAQ	SHY	Thu, Jan 3, 2019	83.64	83.84	83.63	83.80
4135	NASDAQ	SHY	Wed, Jan 2, 2019	83.63	83.64	83.60	83.63
4134	NASDAQ	SHY	Mon, Dec 31, 2018	83.57	83.67	83.55	83.62
4133	NASDAQ	SHY	Fri, Dec 28, 2018	83.51	83.59	83.50	83.59
4132	NASDAQ	SHY	Thu, Dec 27, 2018	83.46	83.54	83.46	83.47
4131	NASDAQ	SHY	Wed, Dec 26, 2018	83.48	83.51	83.38	83.38
4130	NASDAQ	SHY	Mon, Dec 24, 2018	83.40	83.46	83.40	83.46
4129	NASDAQ	SHY	Fri, Dec 21, 2018	83.33	83.39	83.32	83.39
4128	NASDAQ	SHY	Thu, Dec 20, 2018	83.35	83.36	83.31	83.33
4127	NASDAQ	SHY	Wed, Dec 19, 2018	83.34	83.38	83.27	83.34
4126	NASDAQ	SHY	Tue, Dec 18, 2018	83.28	83.33	83.26	83.32
4125	NASDAQ	SHY	Mon, Dec 17, 2018	83.32	83.39	83.30	83.39
4124	NASDAQ	SHY	Fri, Dec 14, 2018	83.27	83.32	83.26	83.31
4123	NASDAQ	SHY	Thu, Dec 13, 2018	83.23	83.26	83.22	83.26
4122	NASDAQ	SHY	Wed, Dec 12, 2018	83.18	83.21	83.18	83.18
4121	NASDAQ	SHY	Tue, Dec 11, 2018	83.23	83.26	83.18	83.19
4120	NASDAQ	SHY	Mon, Dec 10, 2018	83.26	83.33	83.24	83.27
4119	NASDAQ	SHY	Fri, Dec 7, 2018	83.19	83.28	83.18	83.27
4118	NASDAQ	SHY	Thu, Dec 6, 2018	83.22	83.30	83.18	83.18
4117	NASDAQ	SHY	Tue, Dec 4, 2018	83.07	83.14	83.07	83.10
4116	NASDAQ	SHY	Mon, Dec 3, 2018	83.06	83.09	83.04	83.04
4115	NASDAQ	SHY	Fri, Nov 30, 2018	83.22	83.27	83.21	83.25
4114	NASDAQ	SHY	Thu, Nov 29, 2018	83.24	83.25	83.20	83.22
4113	NASDAQ	SHY	Wed, Nov 28, 2018	83.16	83.22	83.14	83.20
4112	NASDAQ	SHY	Tue, Nov 27, 2018	83.15	83.18	83.14	83.17
4111	NASDAQ	SHY	Mon, Nov 26, 2018	83.15	83.16	83.13	83.16
4110	NASDAQ	SHY	Fri, Nov 23, 2018	83.20	83.20	83.15	83.15
4109	NASDAQ	SHY	Wed, Nov 21, 2018	83.18	83.18	83.15	83.17
4108	NASDAQ	SHY	Tue, Nov 20, 2018	83.18	83.20	83.16	83.17
4107	NASDAQ	SHY	Mon, Nov 19, 2018	83.12	83.20	83.11	83.19
4106	NASDAQ	SHY	Fri, Nov 16, 2018	83.12	83.14	83.10	83.12
4105	NASDAQ	SHY	Thu, Nov 15, 2018	83.09	83.11	83.04	83.06
4104	NASDAQ	SHY	Wed, Nov 14, 2018	82.97	83.07	82.96	83.02
4103	NASDAQ	SHY	Tue, Nov 13, 2018	82.95	82.98	82.95	82.96
4102	NASDAQ	SHY	Mon, Nov 12, 2018	82.92	82.98	82.92	82.95
4101	NASDAQ	SHY	Fri, Nov 9, 2018	82.86	82.92	82.86	82.89
4100	NASDAQ	SHY	Thu, Nov 8, 2018	82.88	82.88	82.83	82.85
4099	NASDAQ	SHY	Wed, Nov 7, 2018	82.87	82.88	82.85	82.86
4098	NASDAQ	SHY	Tue, Nov 6, 2018	82.88	82.90	82.87	82.89
4097	NASDAQ	SHY	Mon, Nov 5, 2018	82.92	82.92	82.89	82.91
4096	NASDAQ	SHY	Fri, Nov 2, 2018	82.93	82.94	82.88	82.88
4095	NASDAQ	SHY	Thu, Nov 1, 2018	82.96	82.99	82.94	82.98
4094	NASDAQ	SHY	Wed, Oct 31, 2018	83.07	83.10	83.05	83.08
4093	NASDAQ	SHY	Tue, Oct 30, 2018	83.13	83.13	83.09	83.12
4092	NASDAQ	SHY	Mon, Oct 29, 2018	83.11	83.17	83.10	83.16
4091	NASDAQ	SHY	Fri, Oct 26, 2018	83.14	83.19	83.12	83.13
4090	NASDAQ	SHY	Thu, Oct 25, 2018	83.09	83.10	83.06	83.08
4089	NASDAQ	SHY	Wed, Oct 24, 2018	83.02	83.11	83.02	83.11
4088	NASDAQ	SHY	Tue, Oct 23, 2018	83.03	83.05	82.98	82.98
4087	NASDAQ	SHY	Mon, Oct 22, 2018	82.94	82.97	82.93	82.93
4086	NASDAQ	SHY	Fri, Oct 19, 2018	82.99	82.99	82.94	82.95
4085	NASDAQ	SHY	Thu, Oct 18, 2018	82.93	83.01	82.92	83.00
4084	NASDAQ	SHY	Wed, Oct 17, 2018	82.97	82.99	82.92	82.95
4083	NASDAQ	SHY	Tue, Oct 16, 2018	82.97	82.97	82.94	82.95
4082	NASDAQ	SHY	Mon, Oct 15, 2018	82.99	82.99	82.96	82.98
4081	NASDAQ	SHY	Fri, Oct 12, 2018	82.98	83.01	82.95	82.95
4080	NASDAQ	SHY	Thu, Oct 11, 2018	82.96	83.00	82.93	82.95
4079	NASDAQ	SHY	Wed, Oct 10, 2018	82.87	82.93	82.87	82.92
4078	NASDAQ	SHY	Tue, Oct 9, 2018	82.90	82.91	82.88	82.90
4077	NASDAQ	SHY	Mon, Oct 8, 2018	82.89	82.92	82.87	82.87
4076	NASDAQ	SHY	Fri, Oct 5, 2018	82.88	82.89	82.86	82.89
4075	NASDAQ	SHY	Thu, Oct 4, 2018	82.87	82.90	82.87	82.90
4074	NASDAQ	SHY	Wed, Oct 3, 2018	82.94	82.96	82.89	82.92
4073	NASDAQ	SHY	Tue, Oct 2, 2018	82.95	82.99	82.95	82.96
4072	NASDAQ	SHY	Mon, Oct 1, 2018	82.96	82.97	82.93	82.93
4071	NASDAQ	SHY	Fri, Sep 28, 2018	83.09	83.11	83.09	83.09
4070	NASDAQ	SHY	Thu, Sep 27, 2018	83.07	83.07	83.05	83.05
4069	NASDAQ	SHY	Wed, Sep 26, 2018	83.03	83.07	83.03	83.05
4068	NASDAQ	SHY	Tue, Sep 25, 2018	83.02	83.04	83.01	83.04
4067	NASDAQ	SHY	Mon, Sep 24, 2018	83.03	83.06	83.02	83.03
4066	NASDAQ	SHY	Fri, Sep 21, 2018	83.03	83.06	83.02	83.03
4065	NASDAQ	SHY	Thu, Sep 20, 2018	83.00	83.05	83.00	83.05
4064	NASDAQ	SHY	Wed, Sep 19, 2018	83.02	83.03	83.00	83.02
4063	NASDAQ	SHY	Tue, Sep 18, 2018	83.07	83.07	83.02	83.04
4062	NASDAQ	SHY	Mon, Sep 17, 2018	83.06	83.08	83.05	83.05
4061	NASDAQ	SHY	Fri, Sep 14, 2018	83.05	83.08	83.05	83.07
4060	NASDAQ	SHY	Thu, Sep 13, 2018	83.10	83.11	83.08	83.10
4059	NASDAQ	SHY	Wed, Sep 12, 2018	83.11	83.11	83.07	83.09
4058	NASDAQ	SHY	Tue, Sep 11, 2018	83.09	83.11	83.07	83.09
4057	NASDAQ	SHY	Mon, Sep 10, 2018	83.14	83.15	83.13	83.14
4056	NASDAQ	SHY	Fri, Sep 7, 2018	83.17	83.17	83.13	83.13
4055	NASDAQ	SHY	Thu, Sep 6, 2018	83.21	83.25	83.20	83.22
4054	NASDAQ	SHY	Wed, Sep 5, 2018	83.19	83.20	83.17	83.19
4053	NASDAQ	SHY	Tue, Sep 4, 2018	83.20	83.22	83.16	83.19
4052	NASDAQ	SHY	Fri, Aug 31, 2018	83.34	83.35	83.33	83.34
4051	NASDAQ	SHY	Thu, Aug 30, 2018	83.28	83.32	83.28	83.32
4050	NASDAQ	SHY	Wed, Aug 29, 2018	83.28	83.28	83.24	83.26
4049	NASDAQ	SHY	Tue, Aug 28, 2018	83.27	83.29	83.26	83.27
4048	NASDAQ	SHY	Mon, Aug 27, 2018	83.29	83.31	83.29	83.30
4047	NASDAQ	SHY	Fri, Aug 24, 2018	83.29	83.33	83.29	83.33
4046	NASDAQ	SHY	Thu, Aug 23, 2018	83.33	83.34	83.31	83.32
4045	NASDAQ	SHY	Wed, Aug 22, 2018	83.32	83.34	83.31	83.33
4044	NASDAQ	SHY	Tue, Aug 21, 2018	83.29	83.31	83.29	83.31
4043	NASDAQ	SHY	Mon, Aug 20, 2018	83.31	83.33	83.29	83.33
4042	NASDAQ	SHY	Fri, Aug 17, 2018	83.27	83.29	83.26	83.28
4041	NASDAQ	SHY	Thu, Aug 16, 2018	83.25	83.27	83.23	83.25
4040	NASDAQ	SHY	Wed, Aug 15, 2018	83.25	83.29	83.23	83.27
4039	NASDAQ	SHY	Tue, Aug 14, 2018	83.23	83.23	83.21	83.23
4038	NASDAQ	SHY	Mon, Aug 13, 2018	83.22	83.25	83.21	83.23
4037	NASDAQ	SHY	Fri, Aug 10, 2018	83.22	83.26	83.21	83.25
4036	NASDAQ	SHY	Thu, Aug 9, 2018	83.14	83.17	83.14	83.17
4035	NASDAQ	SHY	Wed, Aug 8, 2018	83.13	83.13	83.11	83.12
4034	NASDAQ	SHY	Tue, Aug 7, 2018	83.13	83.13	83.09	83.11
4033	NASDAQ	SHY	Mon, Aug 6, 2018	83.15	83.15	83.13	83.14
4032	NASDAQ	SHY	Fri, Aug 3, 2018	83.10	83.14	83.10	83.12
4031	NASDAQ	SHY	Thu, Aug 2, 2018	83.09	83.11	83.08	83.11
4030	NASDAQ	SHY	Wed, Aug 1, 2018	83.05	83.07	83.04	83.06
4029	NASDAQ	SHY	Tue, Jul 31, 2018	83.21	83.21	83.19	83.19
4028	NASDAQ	SHY	Mon, Jul 30, 2018	83.19	83.20	83.18	83.19
4027	NASDAQ	SHY	Fri, Jul 27, 2018	83.19	83.21	83.18	83.19
4026	NASDAQ	SHY	Thu, Jul 26, 2018	83.20	83.21	83.15	83.18
4025	NASDAQ	SHY	Wed, Jul 25, 2018	83.21	83.22	83.18	83.18
4024	NASDAQ	SHY	Tue, Jul 24, 2018	83.21	83.21	83.18	83.21
4023	NASDAQ	SHY	Mon, Jul 23, 2018	83.24	83.25	83.20	83.20
4022	NASDAQ	SHY	Fri, Jul 20, 2018	83.28	83.29	83.24	83.25
4021	NASDAQ	SHY	Thu, Jul 19, 2018	83.21	83.29	83.21	83.25
4020	NASDAQ	SHY	Wed, Jul 18, 2018	83.23	83.23	83.20	83.21
4019	NASDAQ	SHY	Tue, Jul 17, 2018	83.24	83.24	83.21	83.22
4018	NASDAQ	SHY	Mon, Jul 16, 2018	83.22	83.23	83.20	83.23
4017	NASDAQ	SHY	Fri, Jul 13, 2018	83.25	83.26	83.23	83.25
4016	NASDAQ	SHY	Thu, Jul 12, 2018	83.21	83.23	83.20	83.23
4015	NASDAQ	SHY	Wed, Jul 11, 2018	83.23	83.24	83.20	83.24
4014	NASDAQ	SHY	Tue, Jul 10, 2018	83.23	83.23	83.20	83.21
4013	NASDAQ	SHY	Mon, Jul 9, 2018	83.24	83.25	83.22	83.22
4012	NASDAQ	SHY	Fri, Jul 6, 2018	83.27	83.27	83.25	83.27
4011	NASDAQ	SHY	Thu, Jul 5, 2018	83.25	83.27	83.22	83.25
4010	NASDAQ	SHY	Tue, Jul 3, 2018	83.23	83.26	83.21	83.26
4009	NASDAQ	SHY	Mon, Jul 2, 2018	83.26	83.26	83.20	83.23
4008	NASDAQ	SHY	Fri, Jun 29, 2018	83.36	83.38	83.35	83.37
4007	NASDAQ	SHY	Thu, Jun 28, 2018	83.41	83.41	83.36	83.39
4006	NASDAQ	SHY	Wed, Jun 27, 2018	83.38	83.40	83.35	83.39
4005	NASDAQ	SHY	Tue, Jun 26, 2018	83.34	83.35	83.32	83.34
4004	NASDAQ	SHY	Mon, Jun 25, 2018	83.32	83.35	83.31	83.34
4003	NASDAQ	SHY	Fri, Jun 22, 2018	83.30	83.31	83.28	83.31
4002	NASDAQ	SHY	Thu, Jun 21, 2018	83.26	83.31	83.26	83.30
4001	NASDAQ	SHY	Wed, Jun 20, 2018	83.28	83.29	83.24	83.25
4000	NASDAQ	SHY	Tue, Jun 19, 2018	83.30	83.30	83.27	83.29
3999	NASDAQ	SHY	Mon, Jun 18, 2018	83.24	83.26	83.23	83.26
3998	NASDAQ	SHY	Fri, Jun 15, 2018	83.24	83.27	83.23	83.24
3997	NASDAQ	SHY	Thu, Jun 14, 2018	83.19	83.21	83.18	83.20
3996	NASDAQ	SHY	Wed, Jun 13, 2018	83.21	83.23	83.14	83.17
3995	NASDAQ	SHY	Tue, Jun 12, 2018	83.21	83.23	83.21	83.21
3994	NASDAQ	SHY	Mon, Jun 11, 2018	83.23	83.26	83.21	83.25
3993	NASDAQ	SHY	Fri, Jun 8, 2018	83.28	83.31	83.26	83.28
3992	NASDAQ	SHY	Thu, Jun 7, 2018	83.21	83.34	83.21	83.30
3991	NASDAQ	SHY	Wed, Jun 6, 2018	83.22	83.24	83.21	83.22
3990	NASDAQ	SHY	Tue, Jun 5, 2018	83.24	83.29	83.21	83.25
3989	NASDAQ	SHY	Mon, Jun 4, 2018	83.24	83.26	83.20	83.20
3988	NASDAQ	SHY	Fri, Jun 1, 2018	83.28	83.30	83.25	83.27
3987	NASDAQ	SHY	Thu, May 31, 2018	83.49	83.50	83.43	83.46
3986	NASDAQ	SHY	Wed, May 30, 2018	83.54	83.54	83.47	83.50
3985	NASDAQ	SHY	Tue, May 29, 2018	83.43	83.64	83.43	83.60
3984	NASDAQ	SHY	Fri, May 25, 2018	83.35	83.38	83.35	83.36
3983	NASDAQ	SHY	Thu, May 24, 2018	83.30	83.33	83.29	83.29
3982	NASDAQ	SHY	Wed, May 23, 2018	83.20	83.27	83.19	83.24
3981	NASDAQ	SHY	Tue, May 22, 2018	83.16	83.18	83.15	83.17
3980	NASDAQ	SHY	Mon, May 21, 2018	83.16	83.17	83.15	83.17
3979	NASDAQ	SHY	Fri, May 18, 2018	83.18	83.20	83.17	83.17
3978	NASDAQ	SHY	Thu, May 17, 2018	83.14	83.14	83.12	83.13
3977	NASDAQ	SHY	Wed, May 16, 2018	83.10	83.12	83.10	83.11
3976	NASDAQ	SHY	Tue, May 15, 2018	83.12	83.14	83.09	83.11
3975	NASDAQ	SHY	Mon, May 14, 2018	83.17	83.17	83.15	83.16
3974	NASDAQ	SHY	Fri, May 11, 2018	83.18	83.18	83.16	83.16
3973	NASDAQ	SHY	Thu, May 10, 2018	83.19	83.20	83.16	83.16
3972	NASDAQ	SHY	Wed, May 9, 2018	83.17	83.18	83.16	83.16
3971	NASDAQ	SHY	Tue, May 8, 2018	83.19	83.20	83.18	83.20
3970	NASDAQ	SHY	Mon, May 7, 2018	83.21	83.22	83.19	83.19
3969	NASDAQ	SHY	Fri, May 4, 2018	83.22	83.24	83.18	83.19
3968	NASDAQ	SHY	Thu, May 3, 2018	83.20	83.23	83.20	83.22
3967	NASDAQ	SHY	Wed, May 2, 2018	83.15	83.17	83.13	83.16
3966	NASDAQ	SHY	Tue, May 1, 2018	83.17	83.18	83.13	83.13
3965	NASDAQ	SHY	Mon, Apr 30, 2018	83.28	83.30	83.27	83.27
3964	NASDAQ	SHY	Fri, Apr 27, 2018	83.27	83.30	83.27	83.30
3963	NASDAQ	SHY	Thu, Apr 26, 2018	83.29	83.29	83.25	83.28
3962	NASDAQ	SHY	Wed, Apr 25, 2018	83.23	83.27	83.23	83.26
3961	NASDAQ	SHY	Tue, Apr 24, 2018	83.22	83.27	83.21	83.27
3960	NASDAQ	SHY	Mon, Apr 23, 2018	83.26	83.26	83.22	83.25
3959	NASDAQ	SHY	Fri, Apr 20, 2018	83.27	83.29	83.25	83.26
3958	NASDAQ	SHY	Thu, Apr 19, 2018	83.30	83.31	83.27	83.29
3957	NASDAQ	SHY	Wed, Apr 18, 2018	83.30	83.31	83.28	83.29
3956	NASDAQ	SHY	Tue, Apr 17, 2018	83.35	83.36	83.33	83.36
3955	NASDAQ	SHY	Mon, Apr 16, 2018	83.35	83.37	83.33	83.36
3954	NASDAQ	SHY	Fri, Apr 13, 2018	83.37	83.39	83.36	83.37
3953	NASDAQ	SHY	Thu, Apr 12, 2018	83.41	83.41	83.38	83.39
3952	NASDAQ	SHY	Wed, Apr 11, 2018	83.44	83.46	83.42	83.44
3951	NASDAQ	SHY	Tue, Apr 10, 2018	83.43	83.46	83.41	83.44
3950	NASDAQ	SHY	Mon, Apr 9, 2018	83.44	83.48	83.43	83.48
3949	NASDAQ	SHY	Fri, Apr 6, 2018	83.47	83.49	83.44	83.49
3948	NASDAQ	SHY	Thu, Apr 5, 2018	83.40	83.43	83.40	83.42
3947	NASDAQ	SHY	Wed, Apr 4, 2018	83.47	83.47	83.40	83.40
3946	NASDAQ	SHY	Tue, Apr 3, 2018	83.47	83.48	83.42	83.45
3945	NASDAQ	SHY	Mon, Apr 2, 2018	83.45	83.53	83.42	83.49
3944	NASDAQ	SHY	Thu, Mar 29, 2018	83.50	83.56	83.50	83.56
3943	NASDAQ	SHY	Wed, Mar 28, 2018	83.54	83.57	83.49	83.53
3942	NASDAQ	SHY	Tue, Mar 27, 2018	83.46	83.54	83.46	83.52
3941	NASDAQ	SHY	Mon, Mar 26, 2018	83.48	83.50	83.45	83.46
3940	NASDAQ	SHY	Fri, Mar 23, 2018	83.48	83.52	83.46	83.50
3939	NASDAQ	SHY	Thu, Mar 22, 2018	83.44	83.51	83.44	83.48
3938	NASDAQ	SHY	Wed, Mar 21, 2018	83.35	83.45	83.33	83.44
3937	NASDAQ	SHY	Tue, Mar 20, 2018	83.39	83.40	83.36	83.38
3936	NASDAQ	SHY	Mon, Mar 19, 2018	83.40	83.45	83.39	83.41
3935	NASDAQ	SHY	Fri, Mar 16, 2018	83.45	83.45	83.41	83.41
3934	NASDAQ	SHY	Thu, Mar 15, 2018	83.43	83.47	83.42	83.45
3933	NASDAQ	SHY	Wed, Mar 14, 2018	83.42	83.49	83.40	83.44
3932	NASDAQ	SHY	Tue, Mar 13, 2018	83.45	83.47	83.43	83.45
3931	NASDAQ	SHY	Mon, Mar 12, 2018	83.43	83.44	83.39	83.43
3930	NASDAQ	SHY	Fri, Mar 9, 2018	83.39	83.43	83.38	83.39
3929	NASDAQ	SHY	Thu, Mar 8, 2018	83.42	83.44	83.41	83.43
3928	NASDAQ	SHY	Wed, Mar 7, 2018	83.42	83.45	83.40	83.41
3927	NASDAQ	SHY	Tue, Mar 6, 2018	83.43	83.45	83.40	83.41
3926	NASDAQ	SHY	Mon, Mar 5, 2018	83.45	83.47	83.40	83.43
3925	NASDAQ	SHY	Fri, Mar 2, 2018	83.45	83.45	83.40	83.43
3924	NASDAQ	SHY	Thu, Mar 1, 2018	83.39	83.49	83.36	83.47
3923	NASDAQ	SHY	Wed, Feb 28, 2018	83.45	83.47	83.43	83.44
3922	NASDAQ	SHY	Tue, Feb 27, 2018	83.53	83.53	83.41	83.42
3921	NASDAQ	SHY	Mon, Feb 26, 2018	83.51	83.54	83.48	83.48
3920	NASDAQ	SHY	Fri, Feb 23, 2018	83.47	83.50	83.45	83.47
3919	NASDAQ	SHY	Thu, Feb 22, 2018	83.45	83.46	83.41	83.45
3918	NASDAQ	SHY	Wed, Feb 21, 2018	83.43	83.45	83.38	83.44
3917	NASDAQ	SHY	Tue, Feb 20, 2018	83.41	83.44	83.41	83.43
3916	NASDAQ	SHY	Fri, Feb 16, 2018	83.37	83.47	83.37	83.44
3915	NASDAQ	SHY	Thu, Feb 15, 2018	83.44	83.46	83.40	83.42
3914	NASDAQ	SHY	Wed, Feb 14, 2018	83.50	83.50	83.43	83.45
3913	NASDAQ	SHY	Tue, Feb 13, 2018	83.55	83.57	83.53	83.57
3912	NASDAQ	SHY	Mon, Feb 12, 2018	83.59	83.59	83.54	83.57
3911	NASDAQ	SHY	Fri, Feb 9, 2018	83.54	83.70	83.52	83.61
3910	NASDAQ	SHY	Thu, Feb 8, 2018	83.53	83.57	83.48	83.54
3909	NASDAQ	SHY	Wed, Feb 7, 2018	83.52	83.58	83.49	83.53
3908	NASDAQ	SHY	Tue, Feb 6, 2018	83.51	83.65	83.51	83.59
3907	NASDAQ	SHY	Mon, Feb 5, 2018	83.45	83.68	83.45	83.65
3906	NASDAQ	SHY	Fri, Feb 2, 2018	83.48	83.52	83.44	83.50
3905	NASDAQ	SHY	Thu, Feb 1, 2018	83.52	83.53	83.47	83.49
3904	NASDAQ	SHY	Wed, Jan 31, 2018	83.64	83.64	83.56	83.61
3903	NASDAQ	SHY	Tue, Jan 30, 2018	83.65	83.65	83.59	83.61
3902	NASDAQ	SHY	Mon, Jan 29, 2018	83.61	83.62	83.58	83.60
3901	NASDAQ	SHY	Fri, Jan 26, 2018	83.71	83.71	83.62	83.63
3900	NASDAQ	SHY	Thu, Jan 25, 2018	83.69	83.70	83.64	83.68
3899	NASDAQ	SHY	Wed, Jan 24, 2018	83.71	83.71	83.67	83.70
3898	NASDAQ	SHY	Tue, Jan 23, 2018	83.68	83.72	83.68	83.72
3897	NASDAQ	SHY	Mon, Jan 22, 2018	83.68	83.68	83.65	83.67
3896	NASDAQ	SHY	Fri, Jan 19, 2018	83.70	83.71	83.66	83.71
3895	NASDAQ	SHY	Thu, Jan 18, 2018	83.68	83.70	83.66	83.68
3894	NASDAQ	SHY	Wed, Jan 17, 2018	83.72	83.72	83.68	83.70
3893	NASDAQ	SHY	Tue, Jan 16, 2018	83.66	83.75	83.66	83.73
3892	NASDAQ	SHY	Fri, Jan 12, 2018	83.80	83.80	83.72	83.74
3891	NASDAQ	SHY	Thu, Jan 11, 2018	83.77	83.79	83.75	83.75
3890	NASDAQ	SHY	Wed, Jan 10, 2018	83.78	83.78	83.74	83.78
3889	NASDAQ	SHY	Tue, Jan 9, 2018	83.80	83.80	83.75	83.75
3888	NASDAQ	SHY	Mon, Jan 8, 2018	83.80	83.80	83.76	83.78
3887	NASDAQ	SHY	Fri, Jan 5, 2018	83.77	83.79	83.76	83.78
3886	NASDAQ	SHY	Thu, Jan 4, 2018	83.77	83.80	83.75	83.78
3885	NASDAQ	SHY	Wed, Jan 3, 2018	83.81	83.84	83.79	83.82
3884	NASDAQ	SHY	Tue, Jan 2, 2018	83.85	83.85	83.79	83.82
3883	NASDAQ	SHY	Fri, Dec 29, 2017	83.86	83.87	83.84	83.85
3882	NASDAQ	SHY	Thu, Dec 28, 2017	83.81	83.84	83.80	83.83
3881	NASDAQ	SHY	Wed, Dec 27, 2017	83.80	83.82	83.79	83.82
3880	NASDAQ	SHY	Tue, Dec 26, 2017	83.77	83.81	83.77	83.78
3879	NASDAQ	SHY	Fri, Dec 22, 2017	83.80	83.82	83.79	83.79
3878	NASDAQ	SHY	Thu, Dec 21, 2017	83.84	83.84	83.80	83.82
3877	NASDAQ	SHY	Wed, Dec 20, 2017	83.91	83.94	83.90	83.92
3876	NASDAQ	SHY	Tue, Dec 19, 2017	83.94	83.94	83.90	83.91
3875	NASDAQ	SHY	Mon, Dec 18, 2017	83.96	83.97	83.93	83.95
3874	NASDAQ	SHY	Fri, Dec 15, 2017	83.96	83.96	83.91	83.95
3873	NASDAQ	SHY	Thu, Dec 14, 2017	84.00	84.00	83.95	83.99
3872	NASDAQ	SHY	Wed, Dec 13, 2017	84.00	84.07	83.93	84.02
3871	NASDAQ	SHY	Tue, Dec 12, 2017	83.93	83.94	83.90	83.93
3870	NASDAQ	SHY	Mon, Dec 11, 2017	83.98	83.98	83.92	83.93
3869	NASDAQ	SHY	Fri, Dec 8, 2017	83.99	84.00	83.96	83.97
3868	NASDAQ	SHY	Thu, Dec 7, 2017	83.98	83.98	83.94	83.97
3867	NASDAQ	SHY	Wed, Dec 6, 2017	84.03	84.03	83.94	83.96
3866	NASDAQ	SHY	Tue, Dec 5, 2017	83.96	83.96	83.89	83.92
3865	NASDAQ	SHY	Mon, Dec 4, 2017	83.97	83.97	83.91	83.93
3864	NASDAQ	SHY	Fri, Dec 1, 2017	83.98	84.04	83.92	83.98
3863	NASDAQ	SHY	Thu, Nov 30, 2017	84.11	84.11	84.02	84.04
3862	NASDAQ	SHY	Wed, Nov 29, 2017	84.08	84.09	84.05	84.09
3861	NASDAQ	SHY	Tue, Nov 28, 2017	84.13	84.13	84.08	84.11
3860	NASDAQ	SHY	Mon, Nov 27, 2017	84.09	84.12	84.07	84.10
3859	NASDAQ	SHY	Fri, Nov 24, 2017	84.16	84.16	84.08	84.10
3858	NASDAQ	SHY	Wed, Nov 22, 2017	84.08	84.12	84.06	84.10
3857	NASDAQ	SHY	Tue, Nov 21, 2017	84.07	84.07	84.02	84.03
3856	NASDAQ	SHY	Mon, Nov 20, 2017	84.11	84.11	84.05	84.05
3855	NASDAQ	SHY	Fri, Nov 17, 2017	84.14	84.14	84.08	84.08
3854	NASDAQ	SHY	Thu, Nov 16, 2017	84.10	84.13	84.08	84.13
3853	NASDAQ	SHY	Wed, Nov 15, 2017	84.18	84.18	84.11	84.12
3852	NASDAQ	SHY	Tue, Nov 14, 2017	84.13	84.15	84.12	84.15
3851	NASDAQ	SHY	Mon, Nov 13, 2017	84.16	84.17	84.13	84.13
3850	NASDAQ	SHY	Fri, Nov 10, 2017	84.21	84.21	84.14	84.14
3849	NASDAQ	SHY	Thu, Nov 9, 2017	84.18	84.22	84.16	84.17
3848	NASDAQ	SHY	Wed, Nov 8, 2017	84.18	84.22	84.17	84.18
3847	NASDAQ	SHY	Tue, Nov 7, 2017	84.23	84.23	84.19	84.19
3846	NASDAQ	SHY	Mon, Nov 6, 2017	84.19	84.23	84.19	84.23
3845	NASDAQ	SHY	Fri, Nov 3, 2017	84.26	84.26	84.18	84.18
3844	NASDAQ	SHY	Thu, Nov 2, 2017	84.23	84.24	84.18	84.23
3843	NASDAQ	SHY	Wed, Nov 1, 2017	84.17	84.21	84.17	84.21
3842	NASDAQ	SHY	Tue, Oct 31, 2017	84.35	84.35	84.28	84.30
3841	NASDAQ	SHY	Mon, Oct 30, 2017	84.34	84.35	84.30	84.35
3840	NASDAQ	SHY	Fri, Oct 27, 2017	84.25	84.32	84.24	84.31
3839	NASDAQ	SHY	Thu, Oct 26, 2017	84.27	84.29	84.24	84.25
3838	NASDAQ	SHY	Wed, Oct 25, 2017	84.25	84.30	84.25	84.25
3837	NASDAQ	SHY	Tue, Oct 24, 2017	84.30	84.30	84.27	84.27
3836	NASDAQ	SHY	Mon, Oct 23, 2017	84.29	84.32	84.29	84.29
3835	NASDAQ	SHY	Fri, Oct 20, 2017	84.30	84.32	84.27	84.29
3834	NASDAQ	SHY	Thu, Oct 19, 2017	84.31	84.35	84.30	84.34
3833	NASDAQ	SHY	Wed, Oct 18, 2017	84.26	84.30	84.25	84.29
3832	NASDAQ	SHY	Tue, Oct 17, 2017	84.29	84.32	84.29	84.32
3831	NASDAQ	SHY	Mon, Oct 16, 2017	84.34	84.36	84.30	84.31
3830	NASDAQ	SHY	Fri, Oct 13, 2017	84.37	84.39	84.35	84.39
3829	NASDAQ	SHY	Thu, Oct 12, 2017	84.33	84.36	84.33	84.34
3828	NASDAQ	SHY	Wed, Oct 11, 2017	84.34	84.36	84.32	84.35
3827	NASDAQ	SHY	Tue, Oct 10, 2017	84.33	84.38	84.33	84.36
3826	NASDAQ	SHY	Mon, Oct 9, 2017	84.39	84.42	84.33	84.34
3825	NASDAQ	SHY	Fri, Oct 6, 2017	84.30	84.37	84.29	84.34
3824	NASDAQ	SHY	Thu, Oct 5, 2017	84.36	84.38	84.34	84.37
3823	NASDAQ	SHY	Wed, Oct 4, 2017	84.38	84.55	84.35	84.55
3822	NASDAQ	SHY	Tue, Oct 3, 2017	84.37	84.41	84.35	84.39
3821	NASDAQ	SHY	Mon, Oct 2, 2017	84.38	84.44	84.33	84.44
3820	NASDAQ	SHY	Fri, Sep 29, 2017	84.48	84.50	84.42	84.45
3819	NASDAQ	SHY	Thu, Sep 28, 2017	84.47	84.49	84.45	84.47
3818	NASDAQ	SHY	Wed, Sep 27, 2017	84.44	84.46	84.44	84.46
3817	NASDAQ	SHY	Tue, Sep 26, 2017	84.49	84.50	84.47	84.47
3816	NASDAQ	SHY	Mon, Sep 25, 2017	84.47	84.52	84.46	84.49
3815	NASDAQ	SHY	Fri, Sep 22, 2017	84.47	84.50	84.44	84.44
3814	NASDAQ	SHY	Thu, Sep 21, 2017	84.45	84.48	84.42	84.42
3813	NASDAQ	SHY	Wed, Sep 20, 2017	84.54	84.55	84.44	84.44
3812	NASDAQ	SHY	Tue, Sep 19, 2017	84.52	84.53	84.50	84.51
3811	NASDAQ	SHY	Mon, Sep 18, 2017	84.50	84.53	84.50	84.50
3810	NASDAQ	SHY	Fri, Sep 15, 2017	84.56	84.56	84.52	84.55
3809	NASDAQ	SHY	Thu, Sep 14, 2017	84.53	84.57	84.52	84.56
3808	NASDAQ	SHY	Wed, Sep 13, 2017	84.59	84.59	84.55	84.55
3807	NASDAQ	SHY	Tue, Sep 12, 2017	84.60	84.62	84.57	84.57
3806	NASDAQ	SHY	Mon, Sep 11, 2017	84.66	84.67	84.61	84.61
3805	NASDAQ	SHY	Fri, Sep 8, 2017	84.70	84.72	84.68	84.69
3804	NASDAQ	SHY	Thu, Sep 7, 2017	84.69	84.72	84.67	84.71
3803	NASDAQ	SHY	Wed, Sep 6, 2017	84.66	84.68	84.63	84.66
3802	NASDAQ	SHY	Tue, Sep 5, 2017	84.63	84.68	84.62	84.67
3801	NASDAQ	SHY	Fri, Sep 1, 2017	84.60	84.62	84.55	84.59
3800	NASDAQ	SHY	Thu, Aug 31, 2017	84.67	84.68	84.65	84.68
3799	NASDAQ	SHY	Wed, Aug 30, 2017	84.66	84.68	84.64	84.68
3798	NASDAQ	SHY	Tue, Aug 29, 2017	84.70	84.70	84.65	84.66
3797	NASDAQ	SHY	Mon, Aug 28, 2017	84.64	84.65	84.62	84.62
3796	NASDAQ	SHY	Fri, Aug 25, 2017	84.62	84.65	84.59	84.65
3795	NASDAQ	SHY	Thu, Aug 24, 2017	84.64	84.64	84.60	84.62
3794	NASDAQ	SHY	Wed, Aug 23, 2017	84.62	84.70	84.62	84.70
3793	NASDAQ	SHY	Tue, Aug 22, 2017	84.63	84.63	84.59	84.62
3792	NASDAQ	SHY	Mon, Aug 21, 2017	84.62	84.66	84.62	84.63
3791	NASDAQ	SHY	Fri, Aug 18, 2017	84.66	84.67	84.61	84.61
3790	NASDAQ	SHY	Thu, Aug 17, 2017	84.60	84.64	84.58	84.62
3789	NASDAQ	SHY	Wed, Aug 16, 2017	84.53	84.61	84.53	84.60
3788	NASDAQ	SHY	Tue, Aug 15, 2017	84.56	84.57	84.54	84.55
3787	NASDAQ	SHY	Mon, Aug 14, 2017	84.63	84.64	84.58	84.59
3786	NASDAQ	SHY	Fri, Aug 11, 2017	84.58	84.66	84.58	84.66
3785	NASDAQ	SHY	Thu, Aug 10, 2017	84.55	84.58	84.55	84.55
3784	NASDAQ	SHY	Wed, Aug 9, 2017	84.57	84.60	84.52	84.52
3783	NASDAQ	SHY	Tue, Aug 8, 2017	84.53	84.53	84.49	84.53
3782	NASDAQ	SHY	Mon, Aug 7, 2017	84.51	84.53	84.50	84.53
3781	NASDAQ	SHY	Fri, Aug 4, 2017	84.52	84.53	84.50	84.50
3780	NASDAQ	SHY	Thu, Aug 3, 2017	84.53	84.55	84.51	84.53
3779	NASDAQ	SHY	Wed, Aug 2, 2017	84.49	84.53	84.49	84.50
3778	NASDAQ	SHY	Tue, Aug 1, 2017	84.49	84.54	84.49	84.54
3777	NASDAQ	SHY	Mon, Jul 31, 2017	84.56	84.59	84.56	84.51
3776	NASDAQ	SHY	Fri, Jul 28, 2017	84.56	84.59	84.55	84.59
3775	NASDAQ	SHY	Thu, Jul 27, 2017	84.54	84.56	84.53	84.54
3774	NASDAQ	SHY	Wed, Jul 26, 2017	84.50	84.57	84.50	84.56
3773	NASDAQ	SHY	Tue, Jul 25, 2017	84.51	84.52	84.48	84.50
3772	NASDAQ	SHY	Mon, Jul 24, 2017	84.54	84.56	84.54	84.55
3771	NASDAQ	SHY	Fri, Jul 21, 2017	84.55	84.58	84.55	84.58
3770	NASDAQ	SHY	Thu, Jul 20, 2017	84.55	84.56	84.53	84.54
3769	NASDAQ	SHY	Wed, Jul 19, 2017	84.53	84.54	84.52	84.54
3768	NASDAQ	SHY	Tue, Jul 18, 2017	84.52	84.54	84.52	84.54
3767	NASDAQ	SHY	Mon, Jul 17, 2017	84.50	84.53	84.49	84.52
3766	NASDAQ	SHY	Fri, Jul 14, 2017	84.54	84.55	84.50	84.51
3765	NASDAQ	SHY	Thu, Jul 13, 2017	84.48	84.50	84.46	84.47
3764	NASDAQ	SHY	Wed, Jul 12, 2017	84.51	84.53	84.48	84.51
3763	NASDAQ	SHY	Tue, Jul 11, 2017	84.42	84.47	84.42	84.47
3762	NASDAQ	SHY	Mon, Jul 10, 2017	84.43	84.44	84.42	84.44
3761	NASDAQ	SHY	Fri, Jul 7, 2017	84.41	84.43	84.38	84.40
3760	NASDAQ	SHY	Thu, Jul 6, 2017	84.39	84.41	84.37	84.41
3759	NASDAQ	SHY	Wed, Jul 5, 2017	84.36	84.41	84.35	84.39
3758	NASDAQ	SHY	Mon, Jul 3, 2017	84.42	84.42	84.35	84.36
3757	NASDAQ	SHY	Fri, Jun 30, 2017	84.52	84.52	84.47	84.49
3756	NASDAQ	SHY	Thu, Jun 29, 2017	84.48	84.51	84.48	84.49
3755	NASDAQ	SHY	Wed, Jun 28, 2017	84.52	84.54	84.51	84.54
3754	NASDAQ	SHY	Tue, Jun 27, 2017	84.50	84.51	84.48	84.50
3753	NASDAQ	SHY	Mon, Jun 26, 2017	84.52	84.55	84.52	84.55
3752	NASDAQ	SHY	Fri, Jun 23, 2017	84.53	84.55	84.51	84.55
3751	NASDAQ	SHY	Thu, Jun 22, 2017	84.52	84.54	84.50	84.50
3750	NASDAQ	SHY	Wed, Jun 21, 2017	84.46	84.51	84.46	84.49
3749	NASDAQ	SHY	Tue, Jun 20, 2017	84.45	84.49	84.45	84.48
3748	NASDAQ	SHY	Mon, Jun 19, 2017	84.48	84.49	84.45	84.47
3747	NASDAQ	SHY	Fri, Jun 16, 2017	84.50	84.54	84.50	84.52
3746	NASDAQ	SHY	Thu, Jun 15, 2017	84.49	84.49	84.47	84.48
3745	NASDAQ	SHY	Wed, Jun 14, 2017	84.56	84.60	84.49	84.51
3744	NASDAQ	SHY	Tue, Jun 13, 2017	84.45	84.48	84.45	84.47
3743	NASDAQ	SHY	Mon, Jun 12, 2017	84.46	84.50	84.46	84.47
3742	NASDAQ	SHY	Fri, Jun 9, 2017	84.48	84.51	84.47	84.48
3741	NASDAQ	SHY	Thu, Jun 8, 2017	84.51	84.53	84.50	84.51
3740	NASDAQ	SHY	Wed, Jun 7, 2017	84.53	84.55	84.52	84.53
3739	NASDAQ	SHY	Tue, Jun 6, 2017	84.57	84.58	84.55	84.56
3738	NASDAQ	SHY	Mon, Jun 5, 2017	84.55	84.55	84.53	84.53
3737	NASDAQ	SHY	Fri, Jun 2, 2017	84.57	84.60	84.56	84.60
3736	NASDAQ	SHY	Thu, Jun 1, 2017	84.50	84.54	84.50	84.54
3735	NASDAQ	SHY	Wed, May 31, 2017	84.62	84.63	84.60	84.56
3734	NASDAQ	SHY	Tue, May 30, 2017	84.60	84.61	84.59	84.61
3733	NASDAQ	SHY	Fri, May 26, 2017	84.59	84.60	84.57	84.58
3732	NASDAQ	SHY	Thu, May 25, 2017	84.57	84.60	84.57	84.59
3731	NASDAQ	SHY	Wed, May 24, 2017	84.55	84.59	84.52	84.59
3730	NASDAQ	SHY	Tue, May 23, 2017	84.58	84.60	84.51	84.54
3729	NASDAQ	SHY	Mon, May 22, 2017	84.58	84.59	84.57	84.57
3728	NASDAQ	SHY	Fri, May 19, 2017	84.61	84.61	84.56	84.60
3727	NASDAQ	SHY	Thu, May 18, 2017	84.62	84.62	84.58	84.58
3726	NASDAQ	SHY	Wed, May 17, 2017	84.59	84.64	84.58	84.62
3725	NASDAQ	SHY	Tue, May 16, 2017	84.52	84.55	84.50	84.53
3724	NASDAQ	SHY	Mon, May 15, 2017	84.51	84.54	84.51	84.53
3723	NASDAQ	SHY	Fri, May 12, 2017	84.50	84.55	84.50	84.54
3722	NASDAQ	SHY	Thu, May 11, 2017	84.39	84.46	84.39	84.44
3721	NASDAQ	SHY	Wed, May 10, 2017	84.45	84.45	84.41	84.43
3720	NASDAQ	SHY	Tue, May 9, 2017	84.42	84.44	84.40	84.41
3719	NASDAQ	SHY	Mon, May 8, 2017	84.47	84.47	84.43	84.45
3718	NASDAQ	SHY	Fri, May 5, 2017	84.46	84.49	84.45	84.49
3717	NASDAQ	SHY	Thu, May 4, 2017	84.45	84.48	84.44	84.46
3716	NASDAQ	SHY	Wed, May 3, 2017	84.53	84.53	84.47	84.47
3715	NASDAQ	SHY	Tue, May 2, 2017	84.50	84.55	84.50	84.53
3714	NASDAQ	SHY	Mon, May 1, 2017	84.52	84.55	84.49	84.50
3713	NASDAQ	SHY	Fri, Apr 28, 2017	84.57	84.62	84.56	84.62
3712	NASDAQ	SHY	Thu, Apr 27, 2017	84.56	84.62	84.56	84.58
3711	NASDAQ	SHY	Wed, Apr 26, 2017	84.55	84.57	84.52	84.55
3710	NASDAQ	SHY	Tue, Apr 25, 2017	84.56	84.57	84.52	84.52
3709	NASDAQ	SHY	Mon, Apr 24, 2017	84.59	84.62	84.57	84.60
3708	NASDAQ	SHY	Fri, Apr 21, 2017	84.67	84.70	84.66	84.69
3707	NASDAQ	SHY	Thu, Apr 20, 2017	84.64	84.67	84.63	84.65
3706	NASDAQ	SHY	Wed, Apr 19, 2017	84.67	84.69	84.65	84.66
3705	NASDAQ	SHY	Tue, Apr 18, 2017	84.65	84.70	84.65	84.70
3704	NASDAQ	SHY	Mon, Apr 17, 2017	84.63	84.65	84.61	84.63
3703	NASDAQ	SHY	Thu, Apr 13, 2017	84.59	84.64	84.58	84.64
3702	NASDAQ	SHY	Wed, Apr 12, 2017	84.56	84.60	84.53	84.60
3701	NASDAQ	SHY	Tue, Apr 11, 2017	84.50	84.57	84.50	84.54
3700	NASDAQ	SHY	Mon, Apr 10, 2017	84.45	84.49	84.44	84.46
3699	NASDAQ	SHY	Fri, Apr 7, 2017	84.51	84.54	84.42	84.42
3698	NASDAQ	SHY	Thu, Apr 6, 2017	84.50	84.53	84.49	84.53
3697	NASDAQ	SHY	Wed, Apr 5, 2017	84.50	84.54	84.47	84.51
3696	NASDAQ	SHY	Tue, Apr 4, 2017	84.52	84.52	84.49	84.51
3695	NASDAQ	SHY	Mon, Apr 3, 2017	84.48	84.54	84.48	84.54
3694	NASDAQ	SHY	Fri, Mar 31, 2017	84.53	84.56	84.52	84.52
3693	NASDAQ	SHY	Thu, Mar 30, 2017	84.50	84.53	84.49	84.51
3692	NASDAQ	SHY	Wed, Mar 29, 2017	84.50	84.53	84.50	84.53
3691	NASDAQ	SHY	Tue, Mar 28, 2017	84.54	84.55	84.46	84.48
3690	NASDAQ	SHY	Mon, Mar 27, 2017	84.54	84.57	84.51	84.52
3689	NASDAQ	SHY	Fri, Mar 24, 2017	84.48	84.52	84.47	84.49
3688	NASDAQ	SHY	Thu, Mar 23, 2017	84.51	84.53	84.46	84.49
3687	NASDAQ	SHY	Wed, Mar 22, 2017	84.51	84.53	84.49	84.49
3686	NASDAQ	SHY	Tue, Mar 21, 2017	84.42	84.48	84.41	84.47
3685	NASDAQ	SHY	Mon, Mar 20, 2017	84.40	84.43	84.38	84.43
3684	NASDAQ	SHY	Fri, Mar 17, 2017	84.38	84.41	84.36	84.38
3683	NASDAQ	SHY	Thu, Mar 16, 2017	84.35	84.39	84.34	84.34
3682	NASDAQ	SHY	Wed, Mar 15, 2017	84.26	84.41	84.24	84.40
3681	NASDAQ	SHY	Tue, Mar 14, 2017	84.24	84.29	84.24	84.24
3680	NASDAQ	SHY	Mon, Mar 13, 2017	84.28	84.29	84.25	84.25
3679	NASDAQ	SHY	Fri, Mar 10, 2017	84.26	84.29	84.25	84.29
3678	NASDAQ	SHY	Thu, Mar 9, 2017	84.26	84.27	84.23	84.24
3677	NASDAQ	SHY	Wed, Mar 8, 2017	84.25	84.29	84.24	84.25
3676	NASDAQ	SHY	Tue, Mar 7, 2017	84.33	84.34	84.30	84.32
3675	NASDAQ	SHY	Mon, Mar 6, 2017	84.34	84.36	84.33	84.35
3674	NASDAQ	SHY	Fri, Mar 3, 2017	84.32	84.36	84.30	84.33
3673	NASDAQ	SHY	Thu, Mar 2, 2017	84.35	84.36	84.29	84.31
3672	NASDAQ	SHY	Wed, Mar 1, 2017	84.37	84.40	84.36	84.40
3671	NASDAQ	SHY	Tue, Feb 28, 2017	84.57	84.60	84.52	84.46
3670	NASDAQ	SHY	Mon, Feb 27, 2017	84.64	84.64	84.55	84.56
3669	NASDAQ	SHY	Fri, Feb 24, 2017	84.62	84.67	84.62	84.63
3668	NASDAQ	SHY	Thu, Feb 23, 2017	84.57	84.60	84.57	84.59
3667	NASDAQ	SHY	Wed, Feb 22, 2017	84.55	84.57	84.49	84.55
3666	NASDAQ	SHY	Tue, Feb 21, 2017	84.51	84.53	84.49	84.53
3665	NASDAQ	SHY	Fri, Feb 17, 2017	84.53	84.54	84.50	84.52
3664	NASDAQ	SHY	Thu, Feb 16, 2017	84.45	84.50	84.43	84.46
3663	NASDAQ	SHY	Wed, Feb 15, 2017	84.40	84.44	84.39	84.42
3662	NASDAQ	SHY	Tue, Feb 14, 2017	84.49	84.51	84.43	84.45
3661	NASDAQ	SHY	Mon, Feb 13, 2017	84.50	84.52	84.49	84.51
3660	NASDAQ	SHY	Fri, Feb 10, 2017	84.51	84.55	84.51	84.53
3659	NASDAQ	SHY	Thu, Feb 9, 2017	84.58	84.59	84.52	84.54
3658	NASDAQ	SHY	Wed, Feb 8, 2017	84.57	84.61	84.55	84.61
3657	NASDAQ	SHY	Tue, Feb 7, 2017	84.56	84.58	84.53	84.53
3656	NASDAQ	SHY	Mon, Feb 6, 2017	84.53	84.57	84.52	84.55
3655	NASDAQ	SHY	Fri, Feb 3, 2017	84.52	84.55	84.46	84.46
3654	NASDAQ	SHY	Thu, Feb 2, 2017	84.48	84.51	84.47	84.49
3653	NASDAQ	SHY	Wed, Feb 1, 2017	84.41	84.50	84.38	84.46
3652	NASDAQ	SHY	Tue, Jan 31, 2017	84.51	84.57	84.51	84.48
3651	NASDAQ	SHY	Mon, Jan 30, 2017	84.52	84.54	84.50	84.52
3650	NASDAQ	SHY	Fri, Jan 27, 2017	84.49	84.53	84.49	84.52
3649	NASDAQ	SHY	Thu, Jan 26, 2017	84.46	84.50	84.44	84.48
3648	NASDAQ	SHY	Wed, Jan 25, 2017	84.48	84.48	84.44	84.47
3647	NASDAQ	SHY	Tue, Jan 24, 2017	84.53	84.53	84.48	84.49
3646	NASDAQ	SHY	Mon, Jan 23, 2017	84.52	84.57	84.49	84.54
3645	NASDAQ	SHY	Fri, Jan 20, 2017	84.42	84.50	84.42	84.46
3644	NASDAQ	SHY	Thu, Jan 19, 2017	84.39	84.44	84.39	84.41
3643	NASDAQ	SHY	Wed, Jan 18, 2017	84.49	84.52	84.42	84.44
3642	NASDAQ	SHY	Tue, Jan 17, 2017	84.53	84.55	84.50	84.52
3641	NASDAQ	SHY	Fri, Jan 13, 2017	84.46	84.46	84.39	84.46
3640	NASDAQ	SHY	Thu, Jan 12, 2017	84.50	84.51	84.46	84.50
3639	NASDAQ	SHY	Wed, Jan 11, 2017	84.47	84.50	84.42	84.47
3638	NASDAQ	SHY	Tue, Jan 10, 2017	84.44	84.46	84.43	84.43
3637	NASDAQ	SHY	Mon, Jan 9, 2017	84.43	84.46	84.42	84.46
3636	NASDAQ	SHY	Fri, Jan 6, 2017	84.41	84.43	84.38	84.39
3635	NASDAQ	SHY	Thu, Jan 5, 2017	84.41	84.49	84.40	84.46
3634	NASDAQ	SHY	Wed, Jan 4, 2017	84.35	84.40	84.35	84.40
3633	NASDAQ	SHY	Tue, Jan 3, 2017	84.37	84.41	84.35	84.38
3632	NASDAQ	SHY	Fri, Dec 30, 2016	84.43	84.46	84.42	84.45
3631	NASDAQ	SHY	Thu, Dec 29, 2016	84.36	84.42	84.35	84.42
3630	NASDAQ	SHY	Wed, Dec 28, 2016	84.30	84.35	84.28	84.33
3629	NASDAQ	SHY	Tue, Dec 27, 2016	84.29	84.31	84.28	84.30
3628	NASDAQ	SHY	Fri, Dec 23, 2016	84.34	84.34	84.32	84.34
3627	NASDAQ	SHY	Thu, Dec 22, 2016	84.31	84.34	84.30	84.34
3626	NASDAQ	SHY	Wed, Dec 21, 2016	84.35	84.38	84.34	84.31
3625	NASDAQ	SHY	Tue, Dec 20, 2016	84.29	84.35	84.28	84.34
3624	NASDAQ	SHY	Mon, Dec 19, 2016	84.31	84.35	84.31	84.33
3623	NASDAQ	SHY	Fri, Dec 16, 2016	84.27	84.33	84.26	84.29
3622	NASDAQ	SHY	Thu, Dec 15, 2016	84.25	84.29	84.23	84.25
3621	NASDAQ	SHY	Wed, Dec 14, 2016	84.45	84.46	84.25	84.29
3620	NASDAQ	SHY	Tue, Dec 13, 2016	84.46	84.46	84.41	84.45
3619	NASDAQ	SHY	Mon, Dec 12, 2016	84.46	84.49	84.45	84.46
3618	NASDAQ	SHY	Fri, Dec 9, 2016	84.52	84.52	84.46	84.49
3617	NASDAQ	SHY	Thu, Dec 8, 2016	84.48	84.52	84.48	84.50
3616	NASDAQ	SHY	Wed, Dec 7, 2016	84.52	84.53	84.50	84.51
3615	NASDAQ	SHY	Tue, Dec 6, 2016	84.51	84.51	84.47	84.48
3614	NASDAQ	SHY	Mon, Dec 5, 2016	84.47	84.52	84.44	84.50
3613	NASDAQ	SHY	Fri, Dec 2, 2016	84.49	84.52	84.47	84.50
3612	NASDAQ	SHY	Thu, Dec 1, 2016	84.40	84.45	84.38	84.41
3611	NASDAQ	SHY	Wed, Nov 30, 2016	84.50	84.54	84.50	84.45
3610	NASDAQ	SHY	Tue, Nov 29, 2016	84.50	84.57	84.50	84.53
3609	NASDAQ	SHY	Mon, Nov 28, 2016	84.49	84.55	84.49	84.52
3608	NASDAQ	SHY	Fri, Nov 25, 2016	84.47	84.51	84.46	84.47
3607	NASDAQ	SHY	Wed, Nov 23, 2016	84.47	84.52	84.45	84.48
3606	NASDAQ	SHY	Tue, Nov 22, 2016	84.53	84.58	84.52	84.53
3605	NASDAQ	SHY	Mon, Nov 21, 2016	84.55	84.58	84.51	84.55
3604	NASDAQ	SHY	Fri, Nov 18, 2016	84.59	84.61	84.53	84.56
3603	NASDAQ	SHY	Thu, Nov 17, 2016	84.62	84.63	84.59	84.61
3602	NASDAQ	SHY	Wed, Nov 16, 2016	84.61	84.64	84.58	84.62
3601	NASDAQ	SHY	Tue, Nov 15, 2016	84.60	84.63	84.59	84.63
3600	NASDAQ	SHY	Mon, Nov 14, 2016	84.64	84.69	84.60	84.60
3599	NASDAQ	SHY	Fri, Nov 11, 2016	84.75	84.77	84.70	84.73
3598	NASDAQ	SHY	Thu, Nov 10, 2016	84.79	84.84	84.73	84.73
3597	NASDAQ	SHY	Wed, Nov 9, 2016	84.89	84.91	84.76	84.76
3596	NASDAQ	SHY	Tue, Nov 8, 2016	84.93	84.94	84.86	84.87
3595	NASDAQ	SHY	Mon, Nov 7, 2016	84.93	84.96	84.92	84.96
3594	NASDAQ	SHY	Fri, Nov 4, 2016	84.95	85.00	84.94	84.99
3593	NASDAQ	SHY	Thu, Nov 3, 2016	84.92	84.96	84.92	84.96
3592	NASDAQ	SHY	Wed, Nov 2, 2016	84.93	84.97	84.91	84.95
3591	NASDAQ	SHY	Tue, Nov 1, 2016	84.87	84.94	84.86	84.90
3590	NASDAQ	SHY	Mon, Oct 31, 2016	84.92	84.95	84.92	84.89
3589	NASDAQ	SHY	Fri, Oct 28, 2016	84.86	84.93	84.86	84.89
3588	NASDAQ	SHY	Thu, Oct 27, 2016	84.87	84.89	84.84	84.89
3587	NASDAQ	SHY	Wed, Oct 26, 2016	84.88	84.89	84.86	84.87
3586	NASDAQ	SHY	Tue, Oct 25, 2016	84.89	84.92	84.87	84.90
3585	NASDAQ	SHY	Mon, Oct 24, 2016	84.92	84.93	84.88	84.90
3584	NASDAQ	SHY	Fri, Oct 21, 2016	84.93	84.94	84.90	84.93
3583	NASDAQ	SHY	Thu, Oct 20, 2016	84.95	84.95	84.90	84.91
3582	NASDAQ	SHY	Wed, Oct 19, 2016	84.93	84.96	84.92	84.95
3581	NASDAQ	SHY	Tue, Oct 18, 2016	84.92	84.95	84.88	84.95
3580	NASDAQ	SHY	Mon, Oct 17, 2016	84.90	84.93	84.89	84.92
3579	NASDAQ	SHY	Fri, Oct 14, 2016	84.87	84.90	84.85	84.85
3578	NASDAQ	SHY	Thu, Oct 13, 2016	84.86	84.89	84.84	84.87
3577	NASDAQ	SHY	Wed, Oct 12, 2016	84.83	84.84	84.80	84.84
3576	NASDAQ	SHY	Tue, Oct 11, 2016	84.82	84.85	84.82	84.84
3575	NASDAQ	SHY	Mon, Oct 10, 2016	84.86	84.87	84.83	84.85
3574	NASDAQ	SHY	Fri, Oct 7, 2016	84.88	84.91	84.86	84.89
3573	NASDAQ	SHY	Thu, Oct 6, 2016	84.86	84.91	84.85	84.86
3572	NASDAQ	SHY	Wed, Oct 5, 2016	84.94	84.94	84.86	84.86
3571	NASDAQ	SHY	Tue, Oct 4, 2016	84.95	84.95	84.90	84.91
3570	NASDAQ	SHY	Mon, Oct 3, 2016	84.99	84.99	84.95	84.98
3569	NASDAQ	SHY	Fri, Sep 30, 2016	85.10	85.11	85.04	85.04
3568	NASDAQ	SHY	Thu, Sep 29, 2016	85.05	85.11	85.03	85.11
3567	NASDAQ	SHY	Wed, Sep 28, 2016	85.07	85.09	85.06	85.08
3566	NASDAQ	SHY	Tue, Sep 27, 2016	85.11	85.11	85.06	85.09
3565	NASDAQ	SHY	Mon, Sep 26, 2016	85.05	85.09	85.04	85.08
3564	NASDAQ	SHY	Fri, Sep 23, 2016	85.00	85.03	84.98	85.03
3563	NASDAQ	SHY	Thu, Sep 22, 2016	84.99	85.02	84.97	84.98
3562	NASDAQ	SHY	Wed, Sep 21, 2016	84.96	85.00	84.91	85.00
3561	NASDAQ	SHY	Tue, Sep 20, 2016	85.00	85.01	84.98	84.98
3560	NASDAQ	SHY	Mon, Sep 19, 2016	85.00	85.02	84.99	85.00
3559	NASDAQ	SHY	Fri, Sep 16, 2016	85.02	85.05	85.00	85.02
3558	NASDAQ	SHY	Thu, Sep 15, 2016	85.01	85.08	84.99	85.06
3557	NASDAQ	SHY	Wed, Sep 14, 2016	84.96	85.02	84.96	84.99
3556	NASDAQ	SHY	Tue, Sep 13, 2016	84.99	85.00	84.91	84.94
3555	NASDAQ	SHY	Mon, Sep 12, 2016	84.95	85.01	84.94	84.97
3554	NASDAQ	SHY	Fri, Sep 9, 2016	84.95	84.98	84.93	84.94
3553	NASDAQ	SHY	Thu, Sep 8, 2016	85.02	85.04	84.97	84.97
3552	NASDAQ	SHY	Wed, Sep 7, 2016	85.06	85.08	85.03	85.03
3551	NASDAQ	SHY	Tue, Sep 6, 2016	84.96	85.08	84.95	85.03
3550	NASDAQ	SHY	Fri, Sep 2, 2016	84.98	84.99	84.93	84.97
3549	NASDAQ	SHY	Thu, Sep 1, 2016	84.91	84.98	84.89	84.97
3548	NASDAQ	SHY	Wed, Aug 31, 2016	85.00	85.03	84.98	84.92
3547	NASDAQ	SHY	Tue, Aug 30, 2016	84.99	85.01	84.97	84.99
3546	NASDAQ	SHY	Mon, Aug 29, 2016	84.93	85.00	84.93	84.98
3545	NASDAQ	SHY	Fri, Aug 26, 2016	85.02	85.07	84.93	84.93
3544	NASDAQ	SHY	Thu, Aug 25, 2016	85.04	85.04	85.00	85.01
3543	NASDAQ	SHY	Wed, Aug 24, 2016	85.08	85.08	85.04	85.04
3542	NASDAQ	SHY	Tue, Aug 23, 2016	85.05	85.08	85.04	85.06
3541	NASDAQ	SHY	Mon, Aug 22, 2016	85.07	85.08	85.05	85.05
3540	NASDAQ	SHY	Fri, Aug 19, 2016	85.06	85.08	85.03	85.04
3539	NASDAQ	SHY	Thu, Aug 18, 2016	85.07	85.12	85.04	85.12
3538	NASDAQ	SHY	Wed, Aug 17, 2016	85.03	85.10	85.01	85.06
3537	NASDAQ	SHY	Tue, Aug 16, 2016	85.05	85.07	85.03	85.06
3536	NASDAQ	SHY	Mon, Aug 15, 2016	85.08	85.10	85.06	85.09
3535	NASDAQ	SHY	Fri, Aug 12, 2016	85.14	85.15	85.09	85.11
3534	NASDAQ	SHY	Thu, Aug 11, 2016	85.13	85.13	85.02	85.05
3533	NASDAQ	SHY	Wed, Aug 10, 2016	85.11	85.13	85.09	85.13
3532	NASDAQ	SHY	Tue, Aug 9, 2016	85.06	85.09	85.03	85.09
3531	NASDAQ	SHY	Mon, Aug 8, 2016	85.04	85.07	85.02	85.04
3530	NASDAQ	SHY	Fri, Aug 5, 2016	85.12	85.12	85.05	85.07
3529	NASDAQ	SHY	Thu, Aug 4, 2016	85.17	85.20	85.16	85.19
3528	NASDAQ	SHY	Wed, Aug 3, 2016	85.15	85.16	85.10	85.13
3527	NASDAQ	SHY	Tue, Aug 2, 2016	85.11	85.16	85.09	85.12
3526	NASDAQ	SHY	Mon, Aug 1, 2016	85.11	85.15	85.11	85.15
3525	NASDAQ	SHY	Fri, Jul 29, 2016	85.18	85.23	85.17	85.17
3524	NASDAQ	SHY	Thu, Jul 28, 2016	85.12	85.15	85.10	85.12
3523	NASDAQ	SHY	Wed, Jul 27, 2016	85.07	85.13	85.05	85.13
3522	NASDAQ	SHY	Tue, Jul 26, 2016	85.09	85.09	85.04	85.07
3521	NASDAQ	SHY	Mon, Jul 25, 2016	85.10	85.11	85.06	85.06
3520	NASDAQ	SHY	Fri, Jul 22, 2016	85.11	85.14	85.10	85.12
3519	NASDAQ	SHY	Thu, Jul 21, 2016	85.08	85.15	85.07	85.15
3518	NASDAQ	SHY	Wed, Jul 20, 2016	85.09	85.11	85.07	85.09
3517	NASDAQ	SHY	Tue, Jul 19, 2016	85.11	85.13	85.10	85.13
3516	NASDAQ	SHY	Mon, Jul 18, 2016	85.11	85.13	85.09	85.12
3515	NASDAQ	SHY	Fri, Jul 15, 2016	85.10	85.10	85.06	85.07
3514	NASDAQ	SHY	Thu, Jul 14, 2016	85.10	85.15	85.09	85.11
3513	NASDAQ	SHY	Wed, Jul 13, 2016	85.17	85.18	85.14	85.16
3512	NASDAQ	SHY	Tue, Jul 12, 2016	85.17	85.17	85.11	85.14
3511	NASDAQ	SHY	Mon, Jul 11, 2016	85.21	85.23	85.17	85.17
3510	NASDAQ	SHY	Fri, Jul 8, 2016	85.24	85.27	85.20	85.26
3509	NASDAQ	SHY	Thu, Jul 7, 2016	85.27	85.30	85.24	85.26
3508	NASDAQ	SHY	Wed, Jul 6, 2016	85.31	85.34	85.28	85.30
3507	NASDAQ	SHY	Tue, Jul 5, 2016	85.31	85.35	85.29	85.34
3506	NASDAQ	SHY	Fri, Jul 1, 2016	85.33	85.33	85.25	85.30
3505	NASDAQ	SHY	Thu, Jun 30, 2016	85.29	85.34	85.26	85.26
3504	NASDAQ	SHY	Wed, Jun 29, 2016	85.25	85.29	85.25	85.28
3503	NASDAQ	SHY	Tue, Jun 28, 2016	85.27	85.31	85.26	85.31
3502	NASDAQ	SHY	Mon, Jun 27, 2016	85.30	85.35	85.28	85.28
3501	NASDAQ	SHY	Fri, Jun 24, 2016	85.28	85.30	85.20	85.20
3500	NASDAQ	SHY	Thu, Jun 23, 2016	85.03	85.05	85.00	85.03
3499	NASDAQ	SHY	Wed, Jun 22, 2016	85.07	85.08	85.04	85.06
3498	NASDAQ	SHY	Tue, Jun 21, 2016	85.07	85.10	85.03	85.03
3497	NASDAQ	SHY	Mon, Jun 20, 2016	85.08	85.10	85.05	85.09
3496	NASDAQ	SHY	Fri, Jun 17, 2016	85.14	85.16	85.11	85.14
3495	NASDAQ	SHY	Thu, Jun 16, 2016	85.18	85.21	85.12	85.13
3494	NASDAQ	SHY	Wed, Jun 15, 2016	85.07	85.32	85.07	85.18
3493	NASDAQ	SHY	Tue, Jun 14, 2016	85.13	85.13	85.07	85.08
3492	NASDAQ	SHY	Mon, Jun 13, 2016	85.08	85.11	85.07	85.07
3491	NASDAQ	SHY	Fri, Jun 10, 2016	85.01	85.07	85.01	85.05
3490	NASDAQ	SHY	Thu, Jun 9, 2016	85.02	85.02	84.98	85.00
3489	NASDAQ	SHY	Wed, Jun 8, 2016	84.95	84.99	84.95	84.98
3488	NASDAQ	SHY	Tue, Jun 7, 2016	84.96	84.99	84.95	84.96
3487	NASDAQ	SHY	Mon, Jun 6, 2016	84.95	84.98	84.91	84.94
3486	NASDAQ	SHY	Fri, Jun 3, 2016	84.97	84.99	84.95	84.96
3485	NASDAQ	SHY	Thu, Jun 2, 2016	84.78	84.82	84.78	84.82
3484	NASDAQ	SHY	Wed, Jun 1, 2016	84.81	84.84	84.75	84.75
3483	NASDAQ	SHY	Tue, May 31, 2016	84.78	84.89	84.78	84.80
3482	NASDAQ	SHY	Fri, May 27, 2016	84.87	84.90	84.79	84.82
3481	NASDAQ	SHY	Thu, May 26, 2016	84.85	84.89	84.83	84.87
3480	NASDAQ	SHY	Wed, May 25, 2016	84.80	84.82	84.77	84.82
3479	NASDAQ	SHY	Tue, May 24, 2016	84.80	84.81	84.76	84.77
3478	NASDAQ	SHY	Mon, May 23, 2016	84.79	84.83	84.79	84.83
3477	NASDAQ	SHY	Fri, May 20, 2016	84.81	84.85	84.80	84.84
3476	NASDAQ	SHY	Thu, May 19, 2016	84.81	84.85	84.81	84.81
3475	NASDAQ	SHY	Wed, May 18, 2016	84.86	84.90	84.78	84.79
3474	NASDAQ	SHY	Tue, May 17, 2016	84.95	84.97	84.91	84.94
3473	NASDAQ	SHY	Mon, May 16, 2016	85.00	85.00	84.95	84.97
3472	NASDAQ	SHY	Fri, May 13, 2016	84.99	85.03	84.98	85.01
3471	NASDAQ	SHY	Thu, May 12, 2016	85.03	85.04	85.00	85.00
3470	NASDAQ	SHY	Wed, May 11, 2016	85.06	85.08	85.04	85.05
3469	NASDAQ	SHY	Tue, May 10, 2016	85.07	85.08	85.04	85.08
3468	NASDAQ	SHY	Mon, May 9, 2016	85.08	85.09	85.05	85.06
3467	NASDAQ	SHY	Fri, May 6, 2016	85.09	85.10	85.02	85.02
3466	NASDAQ	SHY	Thu, May 5, 2016	85.03	85.07	84.98	85.04
3465	NASDAQ	SHY	Wed, May 4, 2016	85.03	85.03	84.97	85.01
3464	NASDAQ	SHY	Tue, May 3, 2016	85.03	85.03	84.98	85.02
3463	NASDAQ	SHY	Mon, May 2, 2016	84.94	84.96	84.92	84.93
3462	NASDAQ	SHY	Fri, Apr 29, 2016	84.97	85.03	84.96	84.96
3461	NASDAQ	SHY	Thu, Apr 28, 2016	84.94	85.01	84.93	84.98
3460	NASDAQ	SHY	Wed, Apr 27, 2016	84.90	84.93	84.82	84.93
3459	NASDAQ	SHY	Tue, Apr 26, 2016	84.89	84.90	84.86	84.87
3458	NASDAQ	SHY	Mon, Apr 25, 2016	84.90	84.93	84.89	84.89
3457	NASDAQ	SHY	Fri, Apr 22, 2016	84.91	84.92	84.90	84.91
3456	NASDAQ	SHY	Thu, Apr 21, 2016	84.90	84.95	84.90	84.91
3455	NASDAQ	SHY	Wed, Apr 20, 2016	85.01	85.01	84.92	84.93
3454	NASDAQ	SHY	Tue, Apr 19, 2016	85.02	85.02	84.97	84.99
3453	NASDAQ	SHY	Mon, Apr 18, 2016	85.01	85.03	85.00	85.02
3452	NASDAQ	SHY	Fri, Apr 15, 2016	84.98	85.03	84.98	85.03
3451	NASDAQ	SHY	Thu, Apr 14, 2016	84.98	84.99	84.95	84.97
3450	NASDAQ	SHY	Wed, Apr 13, 2016	84.99	84.99	84.96	84.97
3449	NASDAQ	SHY	Tue, Apr 12, 2016	85.01	85.02	85.00	85.01
3448	NASDAQ	SHY	Mon, Apr 11, 2016	85.02	85.06	85.01	85.03
3447	NASDAQ	SHY	Fri, Apr 8, 2016	85.01	85.05	85.01	85.04
3446	NASDAQ	SHY	Thu, Apr 7, 2016	85.01	85.06	85.00	85.04
3445	NASDAQ	SHY	Wed, Apr 6, 2016	85.01	85.01	84.95	84.99
3444	NASDAQ	SHY	Tue, Apr 5, 2016	84.99	84.99	84.99	85.02
3443	NASDAQ	SHY	Mon, Apr 4, 2016	84.95	84.99	84.93	84.99
3442	NASDAQ	SHY	Fri, Apr 1, 2016	84.93	84.97	84.91	84.93
3441	NASDAQ	SHY	Thu, Mar 31, 2016	85.02	85.06	84.99	85.03
3440	NASDAQ	SHY	Wed, Mar 30, 2016	84.97	85.00	84.93	84.99
3439	NASDAQ	SHY	Tue, Mar 29, 2016	84.85	84.98	84.85	84.98
3438	NASDAQ	SHY	Mon, Mar 28, 2016	84.82	84.86	84.82	84.82
3437	NASDAQ	SHY	Thu, Mar 24, 2016	84.84	84.84	84.84	84.80
3436	NASDAQ	SHY	Wed, Mar 23, 2016	84.79	84.86	84.78	84.84
3435	NASDAQ	SHY	Tue, Mar 22, 2016	84.85	84.86	84.77	84.79
3434	NASDAQ	SHY	Mon, Mar 21, 2016	84.83	84.84	84.80	84.84
3433	NASDAQ	SHY	Fri, Mar 18, 2016	84.85	84.88	84.83	84.85
3432	NASDAQ	SHY	Thu, Mar 17, 2016	84.80	84.83	84.77	84.83
3431	NASDAQ	SHY	Wed, Mar 16, 2016	84.59	84.84	84.55	84.84
3430	NASDAQ	SHY	Tue, Mar 15, 2016	84.64	84.64	84.64	84.67
3429	NASDAQ	SHY	Mon, Mar 14, 2016	84.67	84.67	84.64	84.64
3428	NASDAQ	SHY	Fri, Mar 11, 2016	84.68	84.68	84.63	84.64
3427	NASDAQ	SHY	Thu, Mar 10, 2016	84.73	84.73	84.73	84.72
3426	NASDAQ	SHY	Wed, Mar 9, 2016	84.75	84.76	84.73	84.73
3425	NASDAQ	SHY	Tue, Mar 8, 2016	84.76	84.80	84.75	84.76
3424	NASDAQ	SHY	Mon, Mar 7, 2016	84.72	84.74	84.70	84.70
3423	NASDAQ	SHY	Fri, Mar 4, 2016	84.77	84.81	84.74	84.76
3422	NASDAQ	SHY	Thu, Mar 3, 2016	84.79	84.79	84.79	84.82
3421	NASDAQ	SHY	Wed, Mar 2, 2016	84.77	84.80	84.75	84.79
3420	NASDAQ	SHY	Tue, Mar 1, 2016	84.92	84.92	84.79	84.80
3419	NASDAQ	SHY	Mon, Feb 29, 2016	84.88	84.96	84.88	84.96
3418	NASDAQ	SHY	Fri, Feb 26, 2016	84.96	84.97	84.89	84.91
3417	NASDAQ	SHY	Thu, Feb 25, 2016	85.01	85.04	85.00	85.02
3416	NASDAQ	SHY	Wed, Feb 24, 2016	85.02	85.08	84.98	85.00
3415	NASDAQ	SHY	Tue, Feb 23, 2016	84.96	85.00	84.94	84.98
3414	NASDAQ	SHY	Mon, Feb 22, 2016	84.93	84.97	84.93	84.97
3413	NASDAQ	SHY	Fri, Feb 19, 2016	84.98	85.01	84.96	84.96
3412	NASDAQ	SHY	Thu, Feb 18, 2016	84.94	85.04	84.94	85.04
3411	NASDAQ	SHY	Wed, Feb 17, 2016	84.92	84.97	84.91	84.97
3410	NASDAQ	SHY	Tue, Feb 16, 2016	84.99	85.00	84.95	84.95
3409	NASDAQ	SHY	Fri, Feb 12, 2016	85.06	85.08	84.99	85.00
3408	NASDAQ	SHY	Thu, Feb 11, 2016	85.15	85.18	85.08	85.10
3407	NASDAQ	SHY	Wed, Feb 10, 2016	84.95	85.03	84.95	85.02
3406	NASDAQ	SHY	Tue, Feb 9, 2016	85.08	85.08	85.00	85.02
3405	NASDAQ	SHY	Mon, Feb 8, 2016	85.01	85.07	84.99	85.05
3404	NASDAQ	SHY	Fri, Feb 5, 2016	84.91	84.97	84.90	84.95
3403	NASDAQ	SHY	Thu, Feb 4, 2016	84.95	84.98	84.95	84.97
3402	NASDAQ	SHY	Wed, Feb 3, 2016	84.91	85.02	84.91	84.95
3401	NASDAQ	SHY	Tue, Feb 2, 2016	84.86	84.93	84.86	84.93
3400	NASDAQ	SHY	Mon, Feb 1, 2016	84.84	84.84	84.80	84.82
3399	NASDAQ	SHY	Fri, Jan 29, 2016	84.90	84.91	84.86	84.91
3398	NASDAQ	SHY	Thu, Jan 28, 2016	84.80	84.84	84.78	84.81
3397	NASDAQ	SHY	Wed, Jan 27, 2016	84.74	84.81	84.72	84.81
3396	NASDAQ	SHY	Tue, Jan 26, 2016	84.75	84.80	84.74	84.79
3395	NASDAQ	SHY	Mon, Jan 25, 2016	84.73	84.77	84.73	84.75
3394	NASDAQ	SHY	Fri, Jan 22, 2016	84.71	84.75	84.70	84.75
3393	NASDAQ	SHY	Thu, Jan 21, 2016	84.81	84.82	84.76	84.78
3392	NASDAQ	SHY	Wed, Jan 20, 2016	84.78	84.84	84.77	84.79
3391	NASDAQ	SHY	Tue, Jan 19, 2016	84.72	84.75	84.70	84.73
3390	NASDAQ	SHY	Fri, Jan 15, 2016	84.73	84.78	84.71	84.74
3389	NASDAQ	SHY	Thu, Jan 14, 2016	84.65	84.67	84.62	84.67
3388	NASDAQ	SHY	Wed, Jan 13, 2016	84.59	84.65	84.57	84.65
3387	NASDAQ	SHY	Tue, Jan 12, 2016	84.54	84.63	84.53	84.60
3386	NASDAQ	SHY	Mon, Jan 11, 2016	84.54	84.61	84.52	84.59
3385	NASDAQ	SHY	Fri, Jan 8, 2016	84.53	84.58	84.50	84.56
3384	NASDAQ	SHY	Thu, Jan 7, 2016	84.53	84.54	84.47	84.50
3383	NASDAQ	SHY	Wed, Jan 6, 2016	84.48	84.50	84.45	84.47
3382	NASDAQ	SHY	Tue, Jan 5, 2016	84.44	84.46	84.41	84.42
3381	NASDAQ	SHY	Mon, Jan 4, 2016	84.48	84.49	84.44	84.47
3380	NASDAQ	SHY	Thu, Dec 31, 2015	84.43	84.44	84.36	84.36
3379	NASDAQ	SHY	Wed, Dec 30, 2015	84.36	84.40	84.34	84.40
3378	NASDAQ	SHY	Tue, Dec 29, 2015	84.36	84.40	84.35	84.38
3377	NASDAQ	SHY	Mon, Dec 28, 2015	84.40	84.42	84.39	84.40
3376	NASDAQ	SHY	Thu, Dec 24, 2015	84.44	84.45	84.41	84.45
3375	NASDAQ	SHY	Wed, Dec 23, 2015	84.49	84.50	84.44	84.46
3374	NASDAQ	SHY	Tue, Dec 22, 2015	84.49	84.51	84.46	84.49
3373	NASDAQ	SHY	Mon, Dec 21, 2015	84.52	84.52	84.49	84.51
3372	NASDAQ	SHY	Fri, Dec 18, 2015	84.48	84.52	84.46	84.52
3371	NASDAQ	SHY	Thu, Dec 17, 2015	84.40	84.45	84.40	84.41
3370	NASDAQ	SHY	Wed, Dec 16, 2015	84.44	84.46	84.31	84.41
3369	NASDAQ	SHY	Tue, Dec 15, 2015	84.45	84.48	84.44	84.48
3368	NASDAQ	SHY	Mon, Dec 14, 2015	84.52	84.55	84.48	84.49
3367	NASDAQ	SHY	Fri, Dec 11, 2015	84.54	84.62	84.53	84.59
3366	NASDAQ	SHY	Thu, Dec 10, 2015	84.52	84.53	84.48	84.49
3365	NASDAQ	SHY	Wed, Dec 9, 2015	84.50	84.55	84.47	84.54
3364	NASDAQ	SHY	Tue, Dec 8, 2015	84.53	84.54	84.49	84.51
3363	NASDAQ	SHY	Mon, Dec 7, 2015	84.52	84.54	84.51	84.52
3362	NASDAQ	SHY	Fri, Dec 4, 2015	84.54	84.57	84.51	84.53
3361	NASDAQ	SHY	Thu, Dec 3, 2015	84.51	84.51	84.43	84.51
3360	NASDAQ	SHY	Wed, Dec 2, 2015	84.54	84.54	84.50	84.51
3359	NASDAQ	SHY	Tue, Dec 1, 2015	84.51	84.60	84.51	84.58
3358	NASDAQ	SHY	Mon, Nov 30, 2015	84.58	84.59	84.56	84.57
3357	NASDAQ	SHY	Fri, Nov 27, 2015	84.58	84.61	84.58	84.60
3356	NASDAQ	SHY	Wed, Nov 25, 2015	84.58	84.59	84.55	84.58
3355	NASDAQ	SHY	Tue, Nov 24, 2015	84.58	84.59	84.56	84.57
3354	NASDAQ	SHY	Mon, Nov 23, 2015	84.54	84.58	84.54	84.57
3353	NASDAQ	SHY	Fri, Nov 20, 2015	84.59	84.62	84.57	84.58
3352	NASDAQ	SHY	Thu, Nov 19, 2015	84.62	84.63	84.58	84.58
3351	NASDAQ	SHY	Wed, Nov 18, 2015	84.62	84.64	84.58	84.60
3350	NASDAQ	SHY	Tue, Nov 17, 2015	84.59	84.66	84.58	84.63
3349	NASDAQ	SHY	Mon, Nov 16, 2015	84.66	84.68	84.64	84.66
3348	NASDAQ	SHY	Fri, Nov 13, 2015	84.60	84.66	84.60	84.66
3347	NASDAQ	SHY	Thu, Nov 12, 2015	84.58	84.62	84.58	84.59
3346	NASDAQ	SHY	Wed, Nov 11, 2015	84.62	84.64	84.56	84.56
3345	NASDAQ	SHY	Tue, Nov 10, 2015	84.58	84.61	84.55	84.58
3344	NASDAQ	SHY	Mon, Nov 9, 2015	84.54	84.56	84.53	84.54
3343	NASDAQ	SHY	Fri, Nov 6, 2015	84.56	84.58	84.54	84.56
3342	NASDAQ	SHY	Thu, Nov 5, 2015	84.64	84.66	84.61	84.64
3341	NASDAQ	SHY	Wed, Nov 4, 2015	84.70	84.73	84.64	84.64
3340	NASDAQ	SHY	Tue, Nov 3, 2015	84.72	84.74	84.71	84.73
3339	NASDAQ	SHY	Mon, Nov 2, 2015	84.71	84.78	84.71	84.74
3338	NASDAQ	SHY	Fri, Oct 30, 2015	84.83	84.85	84.82	84.83
3337	NASDAQ	SHY	Thu, Oct 29, 2015	84.84	84.86	84.83	84.83
3336	NASDAQ	SHY	Wed, Oct 28, 2015	84.98	85.00	84.85	84.89
3335	NASDAQ	SHY	Tue, Oct 27, 2015	85.00	85.03	85.00	85.00
3334	NASDAQ	SHY	Mon, Oct 26, 2015	84.97	84.99	84.96	84.97
3333	NASDAQ	SHY	Fri, Oct 23, 2015	84.98	85.01	84.95	84.97
3332	NASDAQ	SHY	Thu, Oct 22, 2015	85.01	85.06	85.01	85.04
3331	NASDAQ	SHY	Wed, Oct 21, 2015	84.98	85.03	84.97	85.01
3330	NASDAQ	SHY	Tue, Oct 20, 2015	84.97	84.98	84.96	84.98
3329	NASDAQ	SHY	Mon, Oct 19, 2015	85.01	85.03	84.99	85.03
3328	NASDAQ	SHY	Fri, Oct 16, 2015	85.01	85.03	85.00	85.00
3327	NASDAQ	SHY	Thu, Oct 15, 2015	85.02	85.05	85.01	85.04
3326	NASDAQ	SHY	Wed, Oct 14, 2015	85.08	85.10	85.03	85.09
3325	NASDAQ	SHY	Tue, Oct 13, 2015	84.96	84.98	84.95	84.97
3324	NASDAQ	SHY	Mon, Oct 12, 2015	84.90	84.98	84.90	84.94
3323	NASDAQ	SHY	Fri, Oct 9, 2015	84.93	84.96	84.92	84.96
3322	NASDAQ	SHY	Thu, Oct 8, 2015	84.94	85.00	84.94	84.96
3321	NASDAQ	SHY	Wed, Oct 7, 2015	84.98	84.99	84.95	84.98
3320	NASDAQ	SHY	Tue, Oct 6, 2015	84.97	85.02	84.97	85.00
3319	NASDAQ	SHY	Mon, Oct 5, 2015	85.05	85.05	84.98	85.01
3318	NASDAQ	SHY	Fri, Oct 2, 2015	85.10	85.12	85.05	85.07
3317	NASDAQ	SHY	Thu, Oct 1, 2015	84.95	84.98	84.92	84.95
3316	NASDAQ	SHY	Wed, Sep 30, 2015	84.95	85.00	84.95	84.99
3315	NASDAQ	SHY	Tue, Sep 29, 2015	84.95	84.99	84.93	84.97
3314	NASDAQ	SHY	Mon, Sep 28, 2015	84.90	84.94	84.88	84.93
3313	NASDAQ	SHY	Fri, Sep 25, 2015	84.90	84.92	84.85	84.87
3312	NASDAQ	SHY	Thu, Sep 24, 2015	84.89	84.95	84.89	84.91
3311	NASDAQ	SHY	Wed, Sep 23, 2015	84.87	84.90	84.84	84.86
3310	NASDAQ	SHY	Tue, Sep 22, 2015	84.88	84.90	84.86	84.89
3309	NASDAQ	SHY	Mon, Sep 21, 2015	84.84	84.85	84.82	84.84
3308	NASDAQ	SHY	Fri, Sep 18, 2015	84.85	84.89	84.85	84.89
3307	NASDAQ	SHY	Thu, Sep 17, 2015	84.66	84.87	84.66	84.85
3306	NASDAQ	SHY	Wed, Sep 16, 2015	84.68	84.73	84.66	84.66
3305	NASDAQ	SHY	Tue, Sep 15, 2015	84.78	84.78	84.67	84.67
3304	NASDAQ	SHY	Mon, Sep 14, 2015	84.81	84.83	84.79	84.79
3303	NASDAQ	SHY	Fri, Sep 11, 2015	84.78	84.82	84.78	84.81
3302	NASDAQ	SHY	Thu, Sep 10, 2015	84.77	84.78	84.75	84.78
3301	NASDAQ	SHY	Wed, Sep 9, 2015	84.72	84.77	84.72	84.75
3300	NASDAQ	SHY	Tue, Sep 8, 2015	84.76	84.78	84.75	84.77
3299	NASDAQ	SHY	Fri, Sep 4, 2015	84.81	84.84	84.78	84.80
3298	NASDAQ	SHY	Thu, Sep 3, 2015	84.83	84.83	84.78	84.79
3297	NASDAQ	SHY	Wed, Sep 2, 2015	84.79	84.80	84.75	84.79
3296	NASDAQ	SHY	Tue, Sep 1, 2015	84.78	84.80	84.75	84.77
3295	NASDAQ	SHY	Mon, Aug 31, 2015	84.81	84.84	84.77	84.78
3294	NASDAQ	SHY	Fri, Aug 28, 2015	84.87	84.88	84.78	84.81
3293	NASDAQ	SHY	Thu, Aug 27, 2015	84.84	84.87	84.80	84.85
3292	NASDAQ	SHY	Wed, Aug 26, 2015	84.87	84.94	84.84	84.84
3291	NASDAQ	SHY	Tue, Aug 25, 2015	84.89	84.94	84.85	84.89
3290	NASDAQ	SHY	Mon, Aug 24, 2015	85.05	85.05	84.89	84.93
3289	NASDAQ	SHY	Fri, Aug 21, 2015	84.85	84.90	84.83	84.89
3288	NASDAQ	SHY	Thu, Aug 20, 2015	84.84	84.84	84.80	84.80
3287	NASDAQ	SHY	Wed, Aug 19, 2015	84.74	84.84	84.71	84.83
3286	NASDAQ	SHY	Tue, Aug 18, 2015	84.74	84.76	84.72	84.75
3285	NASDAQ	SHY	Mon, Aug 17, 2015	84.75	84.78	84.75	84.76
3284	NASDAQ	SHY	Fri, Aug 14, 2015	84.71	84.75	84.71	84.71
3283	NASDAQ	SHY	Thu, Aug 13, 2015	84.78	84.80	84.74	84.75
3282	NASDAQ	SHY	Wed, Aug 12, 2015	84.84	84.88	84.80	84.82
3281	NASDAQ	SHY	Tue, Aug 11, 2015	84.82	84.83	84.79	84.82
3280	NASDAQ	SHY	Mon, Aug 10, 2015	84.71	84.73	84.70	84.71
3279	NASDAQ	SHY	Fri, Aug 7, 2015	84.70	84.75	84.69	84.71
3278	NASDAQ	SHY	Thu, Aug 6, 2015	84.74	84.77	84.73	84.75
3277	NASDAQ	SHY	Wed, Aug 5, 2015	84.71	84.73	84.68	84.73
3276	NASDAQ	SHY	Tue, Aug 4, 2015	84.80	84.82	84.72	84.72
3275	NASDAQ	SHY	Mon, Aug 3, 2015	84.79	84.86	84.79	84.85
3274	NASDAQ	SHY	Fri, Jul 31, 2015	84.86	84.88	84.84	84.86
3273	NASDAQ	SHY	Thu, Jul 30, 2015	84.77	84.79	84.75	84.77
3272	NASDAQ	SHY	Wed, Jul 29, 2015	84.82	84.85	84.79	84.81
3271	NASDAQ	SHY	Tue, Jul 28, 2015	84.83	84.85	84.81	84.83
3270	NASDAQ	SHY	Mon, Jul 27, 2015	84.86	84.87	84.83	84.85
3269	NASDAQ	SHY	Fri, Jul 24, 2015	84.77	84.83	84.76	84.79
3268	NASDAQ	SHY	Thu, Jul 23, 2015	84.71	84.78	84.71	84.77
3267	NASDAQ	SHY	Wed, Jul 22, 2015	84.76	84.77	84.74	84.76
3266	NASDAQ	SHY	Tue, Jul 21, 2015	84.73	84.80	84.73	84.77
3265	NASDAQ	SHY	Mon, Jul 20, 2015	84.75	84.77	84.74	84.76
3264	NASDAQ	SHY	Fri, Jul 17, 2015	84.78	84.82	84.78	84.81
3263	NASDAQ	SHY	Thu, Jul 16, 2015	84.77	84.83	84.77	84.83
3262	NASDAQ	SHY	Wed, Jul 15, 2015	84.82	84.87	84.79	84.87
3261	NASDAQ	SHY	Tue, Jul 14, 2015	84.82	84.84	84.82	84.84
3260	NASDAQ	SHY	Mon, Jul 13, 2015	84.79	84.80	84.77	84.80
3259	NASDAQ	SHY	Fri, Jul 10, 2015	84.86	84.88	84.81	84.84
3258	NASDAQ	SHY	Thu, Jul 9, 2015	84.93	84.94	84.90	84.92
3257	NASDAQ	SHY	Wed, Jul 8, 2015	84.92	84.99	84.91	84.98
3256	NASDAQ	SHY	Tue, Jul 7, 2015	84.95	84.98	84.89	84.89
3255	NASDAQ	SHY	Mon, Jul 6, 2015	84.90	84.92	84.86	84.90
3254	NASDAQ	SHY	Thu, Jul 2, 2015	84.85	84.88	84.80	84.88
3253	NASDAQ	SHY	Wed, Jul 1, 2015	84.76	84.78	84.74	84.75
3252	NASDAQ	SHY	Tue, Jun 30, 2015	84.84	84.89	84.83	84.86
3251	NASDAQ	SHY	Mon, Jun 29, 2015	84.83	84.87	84.79	84.86
3250	NASDAQ	SHY	Fri, Jun 26, 2015	84.72	84.75	84.72	84.72
3249	NASDAQ	SHY	Thu, Jun 25, 2015	84.75	84.78	84.73	84.77
3248	NASDAQ	SHY	Wed, Jun 24, 2015	84.76	84.79	84.73	84.79
3247	NASDAQ	SHY	Tue, Jun 23, 2015	84.72	84.77	84.72	84.75
3246	NASDAQ	SHY	Mon, Jun 22, 2015	84.80	84.80	84.76	84.77
3245	NASDAQ	SHY	Fri, Jun 19, 2015	84.84	84.85	84.82	84.83
3244	NASDAQ	SHY	Thu, Jun 18, 2015	84.77	84.81	84.75	84.81
3243	NASDAQ	SHY	Wed, Jun 17, 2015	84.68	84.79	84.59	84.79
3242	NASDAQ	SHY	Tue, Jun 16, 2015	84.70	84.73	84.70	84.73
3241	NASDAQ	SHY	Mon, Jun 15, 2015	84.71	84.73	84.69	84.70
3240	NASDAQ	SHY	Fri, Jun 12, 2015	84.64	84.69	84.64	84.66
3239	NASDAQ	SHY	Thu, Jun 11, 2015	84.66	84.68	84.63	84.68
3238	NASDAQ	SHY	Wed, Jun 10, 2015	84.67	84.67	84.64	84.66
3237	NASDAQ	SHY	Tue, Jun 9, 2015	84.71	84.71	84.66	84.68
3236	NASDAQ	SHY	Mon, Jun 8, 2015	84.68	84.72	84.68	84.72
3235	NASDAQ	SHY	Fri, Jun 5, 2015	84.63	84.69	84.63	84.67
3234	NASDAQ	SHY	Thu, Jun 4, 2015	84.75	84.77	84.72	84.75
3233	NASDAQ	SHY	Wed, Jun 3, 2015	84.72	84.74	84.71	84.74
3232	NASDAQ	SHY	Tue, Jun 2, 2015	84.74	84.77	84.74	84.77
3231	NASDAQ	SHY	Mon, Jun 1, 2015	84.86	84.86	84.76	84.78
3230	NASDAQ	SHY	Fri, May 29, 2015	84.84	84.89	84.84	84.87
3229	NASDAQ	SHY	Thu, May 28, 2015	84.81	84.86	84.81	84.85
3228	NASDAQ	SHY	Wed, May 27, 2015	84.78	84.82	84.77	84.81
3227	NASDAQ	SHY	Tue, May 26, 2015	84.76	84.82	84.76	84.80
3226	NASDAQ	SHY	Fri, May 22, 2015	84.80	84.82	84.78	84.79
3225	NASDAQ	SHY	Thu, May 21, 2015	84.82	84.86	84.81	84.85
3224	NASDAQ	SHY	Wed, May 20, 2015	84.81	84.83	84.79	84.82
3223	NASDAQ	SHY	Tue, May 19, 2015	84.78	84.82	84.77	84.79
3222	NASDAQ	SHY	Mon, May 18, 2015	84.87	84.89	84.82	84.84
3221	NASDAQ	SHY	Fri, May 15, 2015	84.85	84.91	84.85	84.89
3220	NASDAQ	SHY	Thu, May 14, 2015	84.85	84.89	84.85	84.89
3219	NASDAQ	SHY	Wed, May 13, 2015	84.83	84.86	84.80	84.81
3218	NASDAQ	SHY	Tue, May 12, 2015	84.78	84.80	84.75	84.77
3217	NASDAQ	SHY	Mon, May 11, 2015	84.82	84.83	84.76	84.76
3216	NASDAQ	SHY	Fri, May 8, 2015	84.84	84.86	84.82	84.84
3215	NASDAQ	SHY	Thu, May 7, 2015	84.75	84.76	84.72	84.72
3214	NASDAQ	SHY	Wed, May 6, 2015	84.75	84.77	84.72	84.75
3213	NASDAQ	SHY	Tue, May 5, 2015	84.78	84.82	84.74	84.78
3212	NASDAQ	SHY	Mon, May 4, 2015	84.79	84.82	84.77	84.80
3211	NASDAQ	SHY	Fri, May 1, 2015	84.80	84.82	84.78	84.80
3210	NASDAQ	SHY	Thu, Apr 30, 2015	84.84	84.88	84.80	84.87
3209	NASDAQ	SHY	Wed, Apr 29, 2015	84.85	84.88	84.83	84.88
3208	NASDAQ	SHY	Tue, Apr 28, 2015	84.87	84.91	84.87	84.87
3207	NASDAQ	SHY	Mon, Apr 27, 2015	84.92	84.92	84.89	84.91
3206	NASDAQ	SHY	Fri, Apr 24, 2015	84.92	84.93	84.90	84.92
3205	NASDAQ	SHY	Thu, Apr 23, 2015	84.86	84.89	84.86	84.89
3204	NASDAQ	SHY	Wed, Apr 22, 2015	84.87	84.89	84.85	84.85
3203	NASDAQ	SHY	Tue, Apr 21, 2015	84.86	84.92	84.86	84.92
3202	NASDAQ	SHY	Mon, Apr 20, 2015	84.90	84.93	84.88	84.91
3201	NASDAQ	SHY	Fri, Apr 17, 2015	84.91	84.95	84.91	84.92
3200	NASDAQ	SHY	Thu, Apr 16, 2015	84.94	84.97	84.90	84.96
3199	NASDAQ	SHY	Wed, Apr 15, 2015	84.91	84.93	84.90	84.92
3198	NASDAQ	SHY	Tue, Apr 14, 2015	84.90	84.94	84.89	84.92
3197	NASDAQ	SHY	Mon, Apr 13, 2015	84.83	84.88	84.83	84.88
3196	NASDAQ	SHY	Fri, Apr 10, 2015	84.86	84.87	84.83	84.83
3195	NASDAQ	SHY	Thu, Apr 9, 2015	84.86	84.87	84.84	84.85
3194	NASDAQ	SHY	Wed, Apr 8, 2015	84.89	84.90	84.84	84.88
3193	NASDAQ	SHY	Tue, Apr 7, 2015	84.88	84.90	84.88	84.88
3192	NASDAQ	SHY	Mon, Apr 6, 2015	84.98	84.98	84.91	84.94
3191	NASDAQ	SHY	Thu, Apr 2, 2015	84.88	84.88	84.83	84.87
3190	NASDAQ	SHY	Wed, Apr 1, 2015	84.84	84.88	84.84	84.88
3189	NASDAQ	SHY	Tue, Mar 31, 2015	84.83	84.88	84.82	84.88
3188	NASDAQ	SHY	Mon, Mar 30, 2015	84.83	84.84	84.80	84.81
3187	NASDAQ	SHY	Fri, Mar 27, 2015	84.79	84.83	84.79	84.82
3186	NASDAQ	SHY	Thu, Mar 26, 2015	84.78	84.78	84.73	84.77
3185	NASDAQ	SHY	Wed, Mar 25, 2015	84.83	84.84	84.78	84.81
3184	NASDAQ	SHY	Tue, Mar 24, 2015	84.80	84.83	84.77	84.83
3183	NASDAQ	SHY	Mon, Mar 23, 2015	84.78	84.81	84.75	84.80
3182	NASDAQ	SHY	Fri, Mar 20, 2015	84.78	84.79	84.75	84.77
3181	NASDAQ	SHY	Thu, Mar 19, 2015	84.75	84.78	84.70	84.71
3180	NASDAQ	SHY	Wed, Mar 18, 2015	84.62	84.83	84.58	84.82
3179	NASDAQ	SHY	Tue, Mar 17, 2015	84.67	84.67	84.62	84.62
3178	NASDAQ	SHY	Mon, Mar 16, 2015	84.64	84.68	84.63	84.64
3177	NASDAQ	SHY	Fri, Mar 13, 2015	84.61	84.67	84.61	84.63
3176	NASDAQ	SHY	Thu, Mar 12, 2015	84.64	84.67	84.60	84.62
3175	NASDAQ	SHY	Wed, Mar 11, 2015	84.60	84.62	84.57	84.60
3174	NASDAQ	SHY	Tue, Mar 10, 2015	84.63	84.63	84.57	84.60
3173	NASDAQ	SHY	Mon, Mar 9, 2015	84.54	84.58	84.53	84.58
3172	NASDAQ	SHY	Fri, Mar 6, 2015	84.51	84.56	84.50	84.54
3171	NASDAQ	SHY	Thu, Mar 5, 2015	84.64	84.66	84.61	84.63
3170	NASDAQ	SHY	Wed, Mar 4, 2015	84.61	84.63	84.58	84.60
3169	NASDAQ	SHY	Tue, Mar 3, 2015	84.60	84.62	84.57	84.58
3168	NASDAQ	SHY	Mon, Mar 2, 2015	84.64	84.66	84.60	84.60
3167	NASDAQ	SHY	Fri, Feb 27, 2015	84.71	84.72	84.67	84.70
3166	NASDAQ	SHY	Thu, Feb 26, 2015	84.68	84.71	84.65	84.67
3165	NASDAQ	SHY	Wed, Feb 25, 2015	84.71	84.75	84.71	84.75
3164	NASDAQ	SHY	Tue, Feb 24, 2015	84.67	84.76	84.62	84.75
3163	NASDAQ	SHY	Mon, Feb 23, 2015	84.67	84.69	84.64	84.68
3162	NASDAQ	SHY	Fri, Feb 20, 2015	84.70	84.72	84.61	84.64
3161	NASDAQ	SHY	Thu, Feb 19, 2015	84.65	84.72	84.64	84.65
3160	NASDAQ	SHY	Wed, Feb 18, 2015	84.62	84.73	84.59	84.70
3159	NASDAQ	SHY	Tue, Feb 17, 2015	84.62	84.66	84.57	84.60
3158	NASDAQ	SHY	Fri, Feb 13, 2015	84.66	84.69	84.64	84.64
3157	NASDAQ	SHY	Thu, Feb 12, 2015	84.64	84.68	84.62	84.64
3156	NASDAQ	SHY	Wed, Feb 11, 2015	84.63	84.63	84.60	84.61
3155	NASDAQ	SHY	Tue, Feb 10, 2015	84.63	84.63	84.59	84.60
3154	NASDAQ	SHY	Mon, Feb 9, 2015	84.65	84.65	84.61	84.62
3153	NASDAQ	SHY	Fri, Feb 6, 2015	84.70	84.70	84.61	84.63
3152	NASDAQ	SHY	Thu, Feb 5, 2015	84.85	84.85	84.81	84.83
3151	NASDAQ	SHY	Wed, Feb 4, 2015	84.82	84.88	84.79	84.86
3150	NASDAQ	SHY	Tue, Feb 3, 2015	84.89	84.89	84.83	84.85
3149	NASDAQ	SHY	Mon, Feb 2, 2015	84.94	84.95	84.88	84.92
3148	NASDAQ	SHY	Fri, Jan 30, 2015	84.94	84.98	84.87	84.98
3147	NASDAQ	SHY	Thu, Jan 29, 2015	84.88	84.88	84.83	84.88
3146	NASDAQ	SHY	Wed, Jan 28, 2015	84.83	84.92	84.82	84.91
3145	NASDAQ	SHY	Tue, Jan 27, 2015	84.86	84.88	84.82	84.85
3144	NASDAQ	SHY	Mon, Jan 26, 2015	84.83	84.85	84.79	84.80
3143	NASDAQ	SHY	Fri, Jan 23, 2015	84.83	84.86	84.81	84.85
3142	NASDAQ	SHY	Thu, Jan 22, 2015	84.87	84.87	84.78	84.81
3141	NASDAQ	SHY	Wed, Jan 21, 2015	84.83	84.89	84.82	84.84
3140	NASDAQ	SHY	Tue, Jan 20, 2015	84.87	84.91	84.84	84.84
3139	NASDAQ	SHY	Fri, Jan 16, 2015	84.93	84.93	84.86	84.88
3138	NASDAQ	SHY	Thu, Jan 15, 2015	84.85	84.96	84.84	84.96
3137	NASDAQ	SHY	Wed, Jan 14, 2015	84.85	84.88	84.83	84.83
3136	NASDAQ	SHY	Tue, Jan 13, 2015	84.74	84.79	84.71	84.78
3135	NASDAQ	SHY	Mon, Jan 12, 2015	84.73	84.75	84.70	84.73
3134	NASDAQ	SHY	Fri, Jan 9, 2015	84.67	84.73	84.67	84.68
3133	NASDAQ	SHY	Thu, Jan 8, 2015	84.61	84.64	84.59	84.61
3132	NASDAQ	SHY	Wed, Jan 7, 2015	84.59	84.63	84.57	84.62
3131	NASDAQ	SHY	Tue, Jan 6, 2015	84.56	84.68	84.56	84.58
3130	NASDAQ	SHY	Mon, Jan 5, 2015	84.47	84.55	84.47	84.54
3129	NASDAQ	SHY	Fri, Jan 2, 2015	84.49	84.54	84.47	84.54
3128	NASDAQ	SHY	Wed, Dec 31, 2014	84.47	84.52	84.45	84.45
3127	NASDAQ	SHY	Tue, Dec 30, 2014	84.49	84.51	84.46	84.48
3126	NASDAQ	SHY	Mon, Dec 29, 2014	84.43	84.46	84.43	84.45
3125	NASDAQ	SHY	Fri, Dec 26, 2014	84.35	84.40	84.35	84.37
3124	NASDAQ	SHY	Wed, Dec 24, 2014	84.36	84.44	84.35	84.40
3123	NASDAQ	SHY	Tue, Dec 23, 2014	84.47	84.47	84.39	84.39
3122	NASDAQ	SHY	Mon, Dec 22, 2014	84.46	84.50	84.46	84.48
3121	NASDAQ	SHY	Fri, Dec 19, 2014	84.56	84.56	84.46	84.46
3120	NASDAQ	SHY	Thu, Dec 18, 2014	84.49	84.53	84.49	84.52
3119	NASDAQ	SHY	Wed, Dec 17, 2014	84.63	84.72	84.51	84.57
3118	NASDAQ	SHY	Tue, Dec 16, 2014	84.67	84.69	84.62	84.65
3117	NASDAQ	SHY	Mon, Dec 15, 2014	84.63	84.66	84.59	84.60
3116	NASDAQ	SHY	Fri, Dec 12, 2014	84.65	84.72	84.62	84.66
3115	NASDAQ	SHY	Thu, Dec 11, 2014	84.60	84.60	84.56	84.58
3114	NASDAQ	SHY	Wed, Dec 10, 2014	84.54	84.64	84.54	84.62
3113	NASDAQ	SHY	Tue, Dec 9, 2014	84.58	84.61	84.54	84.55
3112	NASDAQ	SHY	Mon, Dec 8, 2014	84.51	84.54	84.49	84.52
3111	NASDAQ	SHY	Fri, Dec 5, 2014	84.53	84.57	84.51	84.53
3110	NASDAQ	SHY	Thu, Dec 4, 2014	84.66	84.69	84.65	84.69
3109	NASDAQ	SHY	Wed, Dec 3, 2014	84.67	84.67	84.63	84.64
3108	NASDAQ	SHY	Tue, Dec 2, 2014	84.71	84.71	84.66	84.68
3107	NASDAQ	SHY	Mon, Dec 1, 2014	84.79	84.81	84.73	84.73
3106	NASDAQ	SHY	Fri, Nov 28, 2014	84.78	84.78	84.75	84.76
3105	NASDAQ	SHY	Wed, Nov 26, 2014	84.72	84.76	84.72	84.73
3104	NASDAQ	SHY	Tue, Nov 25, 2014	84.70	84.74	84.69	84.72
3103	NASDAQ	SHY	Mon, Nov 24, 2014	84.66	84.71	84.66	84.71
3102	NASDAQ	SHY	Fri, Nov 21, 2014	84.71	84.72	84.69	84.70
3101	NASDAQ	SHY	Thu, Nov 20, 2014	84.70	84.71	84.66	84.68
3100	NASDAQ	SHY	Wed, Nov 19, 2014	84.63	84.70	84.63	84.66
3099	NASDAQ	SHY	Tue, Nov 18, 2014	84.69	84.69	84.66	84.67
3098	NASDAQ	SHY	Mon, Nov 17, 2014	84.67	84.69	84.66	84.68
3097	NASDAQ	SHY	Fri, Nov 14, 2014	84.64	84.69	84.61	84.69
3096	NASDAQ	SHY	Thu, Nov 13, 2014	84.63	84.64	84.63	84.63
3095	NASDAQ	SHY	Wed, Nov 12, 2014	84.63	84.66	84.61	84.63
3094	NASDAQ	SHY	Tue, Nov 11, 2014	84.58	84.71	84.57	84.60
3093	NASDAQ	SHY	Mon, Nov 10, 2014	84.67	84.69	84.61	84.61
3092	NASDAQ	SHY	Fri, Nov 7, 2014	84.65	84.69	84.63	84.67
3091	NASDAQ	SHY	Thu, Nov 6, 2014	84.61	84.64	84.60	84.61
3090	NASDAQ	SHY	Wed, Nov 5, 2014	84.64	84.64	84.62	84.63
3089	NASDAQ	SHY	Tue, Nov 4, 2014	84.62	84.67	84.59	84.65
3088	NASDAQ	SHY	Mon, Nov 3, 2014	84.72	84.72	84.61	84.66
3087	NASDAQ	SHY	Fri, Oct 31, 2014	84.68	84.72	84.68	84.70
3086	NASDAQ	SHY	Thu, Oct 30, 2014	84.71	84.75	84.70	84.72
3085	NASDAQ	SHY	Wed, Oct 29, 2014	84.79	84.80	84.69	84.69
3084	NASDAQ	SHY	Tue, Oct 28, 2014	84.82	84.84	84.79	84.80
3083	NASDAQ	SHY	Mon, Oct 27, 2014	84.80	84.84	84.80	84.82
3082	NASDAQ	SHY	Fri, Oct 24, 2014	84.79	84.83	84.79	84.82
3081	NASDAQ	SHY	Thu, Oct 23, 2014	84.79	84.82	84.78	84.80
3080	NASDAQ	SHY	Wed, Oct 22, 2014	84.82	84.84	84.81	84.84
3079	NASDAQ	SHY	Tue, Oct 21, 2014	84.84	84.88	84.84	84.86
3078	NASDAQ	SHY	Mon, Oct 20, 2014	84.84	84.88	84.84	84.88
3077	NASDAQ	SHY	Fri, Oct 17, 2014	84.85	84.86	84.81	84.83
3076	NASDAQ	SHY	Thu, Oct 16, 2014	84.95	84.96	84.86	84.88
3075	NASDAQ	SHY	Wed, Oct 15, 2014	85.01	85.07	84.83	84.93
3074	NASDAQ	SHY	Tue, Oct 14, 2014	84.81	84.84	84.79	84.82
3073	NASDAQ	SHY	Mon, Oct 13, 2014	84.79	85.37	84.76	84.77
3072	NASDAQ	SHY	Fri, Oct 10, 2014	84.71	84.74	84.69	84.74
3071	NASDAQ	SHY	Thu, Oct 9, 2014	84.69	84.72	84.68	84.70
3070	NASDAQ	SHY	Wed, Oct 8, 2014	84.60	84.71	84.59	84.70
3069	NASDAQ	SHY	Tue, Oct 7, 2014	84.57	84.62	84.57	84.61
3068	NASDAQ	SHY	Mon, Oct 6, 2014	84.54	84.58	84.51	84.56
3067	NASDAQ	SHY	Fri, Oct 3, 2014	84.51	84.52	84.47	84.48
3066	NASDAQ	SHY	Thu, Oct 2, 2014	84.58	84.59	84.54	84.56
3065	NASDAQ	SHY	Wed, Oct 1, 2014	84.55	84.60	84.53	84.57
3064	NASDAQ	SHY	Tue, Sep 30, 2014	84.51	84.53	84.49	84.51
3063	NASDAQ	SHY	Mon, Sep 29, 2014	84.53	84.54	84.51	84.53
3062	NASDAQ	SHY	Fri, Sep 26, 2014	84.53	84.53	84.48	84.51
3061	NASDAQ	SHY	Thu, Sep 25, 2014	84.48	84.55	84.48	84.55
3060	NASDAQ	SHY	Wed, Sep 24, 2014	84.50	84.52	84.48	84.49
3059	NASDAQ	SHY	Tue, Sep 23, 2014	84.48	84.52	84.48	84.52
3058	NASDAQ	SHY	Mon, Sep 22, 2014	84.47	84.50	84.46	84.50
3057	NASDAQ	SHY	Fri, Sep 19, 2014	84.43	84.46	84.42	84.44
3056	NASDAQ	SHY	Thu, Sep 18, 2014	84.42	84.45	84.41	84.45
3055	NASDAQ	SHY	Wed, Sep 17, 2014	84.47	84.58	84.43	84.44
3054	NASDAQ	SHY	Tue, Sep 16, 2014	84.50	84.53	84.47	84.53
3053	NASDAQ	SHY	Mon, Sep 15, 2014	84.46	84.49	84.46	84.48
3052	NASDAQ	SHY	Fri, Sep 12, 2014	84.43	84.46	84.43	84.44
3051	NASDAQ	SHY	Thu, Sep 11, 2014	84.48	84.49	84.45	84.46
3050	NASDAQ	SHY	Wed, Sep 10, 2014	84.43	84.46	84.43	84.45
3049	NASDAQ	SHY	Tue, Sep 9, 2014	84.49	84.50	84.44	84.44
3048	NASDAQ	SHY	Mon, Sep 8, 2014	84.54	84.56	84.49	84.49
3047	NASDAQ	SHY	Fri, Sep 5, 2014	84.54	84.56	84.53	84.54
3046	NASDAQ	SHY	Thu, Sep 4, 2014	84.51	84.54	84.48	84.51
3045	NASDAQ	SHY	Wed, Sep 3, 2014	84.50	84.53	84.49	84.52
3044	NASDAQ	SHY	Tue, Sep 2, 2014	84.54	84.55	84.50	84.50
3043	NASDAQ	SHY	Fri, Aug 29, 2014	84.56	84.60	84.55	84.60
3042	NASDAQ	SHY	Thu, Aug 28, 2014	84.53	84.57	84.53	84.56
3041	NASDAQ	SHY	Wed, Aug 27, 2014	84.53	84.55	84.53	84.54
3040	NASDAQ	SHY	Tue, Aug 26, 2014	84.52	84.53	84.50	84.52
3039	NASDAQ	SHY	Mon, Aug 25, 2014	84.50	84.52	84.49	84.49
3038	NASDAQ	SHY	Fri, Aug 22, 2014	84.52	84.56	84.50	84.52
3037	NASDAQ	SHY	Thu, Aug 21, 2014	84.53	84.58	84.53	84.54
3036	NASDAQ	SHY	Wed, Aug 20, 2014	84.60	84.60	84.53	84.54
3035	NASDAQ	SHY	Tue, Aug 19, 2014	84.63	84.63	84.60	84.62
3034	NASDAQ	SHY	Mon, Aug 18, 2014	84.57	84.63	84.57	84.62
3033	NASDAQ	SHY	Fri, Aug 15, 2014	84.59	84.68	84.58	84.62
3032	NASDAQ	SHY	Thu, Aug 14, 2014	84.57	84.64	84.57	84.62
3031	NASDAQ	SHY	Wed, Aug 13, 2014	84.62	84.62	84.58	84.60
3030	NASDAQ	SHY	Tue, Aug 12, 2014	84.57	84.59	84.55	84.56
3029	NASDAQ	SHY	Mon, Aug 11, 2014	84.58	84.59	84.56	84.56
3028	NASDAQ	SHY	Fri, Aug 8, 2014	84.60	84.62	84.56	84.56
3027	NASDAQ	SHY	Thu, Aug 7, 2014	84.58	84.61	84.54	84.61
3026	NASDAQ	SHY	Wed, Aug 6, 2014	84.56	84.59	84.55	84.57
3025	NASDAQ	SHY	Tue, Aug 5, 2014	84.52	84.57	84.52	84.55
3024	NASDAQ	SHY	Mon, Aug 4, 2014	84.54	84.56	84.53	84.55
3023	NASDAQ	SHY	Fri, Aug 1, 2014	84.47	84.56	84.47	84.55
3022	NASDAQ	SHY	Thu, Jul 31, 2014	84.43	84.47	84.41	84.47
3021	NASDAQ	SHY	Wed, Jul 30, 2014	84.43	84.43	84.38	84.43
3020	NASDAQ	SHY	Tue, Jul 29, 2014	84.46	84.47	84.45	84.47
3019	NASDAQ	SHY	Mon, Jul 28, 2014	84.46	84.48	84.45	84.45
3018	NASDAQ	SHY	Fri, Jul 25, 2014	84.49	84.50	84.47	84.49
3017	NASDAQ	SHY	Thu, Jul 24, 2014	84.47	84.49	84.46	84.48
3016	NASDAQ	SHY	Wed, Jul 23, 2014	84.52	84.52	84.50	84.51
3015	NASDAQ	SHY	Tue, Jul 22, 2014	84.48	84.50	84.47	84.48
3014	NASDAQ	SHY	Mon, Jul 21, 2014	84.52	84.52	84.47	84.48
3013	NASDAQ	SHY	Fri, Jul 18, 2014	84.50	84.52	84.47	84.47
3012	NASDAQ	SHY	Thu, Jul 17, 2014	84.50	84.54	84.48	84.54
3011	NASDAQ	SHY	Wed, Jul 16, 2014	84.49	84.50	84.46	84.47
3010	NASDAQ	SHY	Tue, Jul 15, 2014	84.50	84.55	84.47	84.48
3009	NASDAQ	SHY	Mon, Jul 14, 2014	84.50	84.53	84.50	84.52
3008	NASDAQ	SHY	Fri, Jul 11, 2014	84.54	84.55	84.52	84.53
3007	NASDAQ	SHY	Thu, Jul 10, 2014	84.50	84.54	84.50	84.51
3006	NASDAQ	SHY	Wed, Jul 9, 2014	84.44	84.49	84.40	84.47
3005	NASDAQ	SHY	Tue, Jul 8, 2014	84.45	84.47	84.43	84.46
3004	NASDAQ	SHY	Mon, Jul 7, 2014	84.41	84.44	84.41	84.44
3003	NASDAQ	SHY	Thu, Jul 3, 2014	84.44	84.46	84.42	84.46
3002	NASDAQ	SHY	Wed, Jul 2, 2014	84.46	84.50	84.46	84.47
3001	NASDAQ	SHY	Tue, Jul 1, 2014	84.54	84.54	84.50	84.50
3000	NASDAQ	SHY	Mon, Jun 30, 2014	84.55	84.57	84.54	84.56
2999	NASDAQ	SHY	Fri, Jun 27, 2014	84.56	84.57	84.54	84.55
2998	NASDAQ	SHY	Thu, Jun 26, 2014	84.61	84.61	84.53	84.53
2997	NASDAQ	SHY	Wed, Jun 25, 2014	84.50	84.53	84.50	84.51
2996	NASDAQ	SHY	Tue, Jun 24, 2014	84.47	84.50	84.46	84.50
2995	NASDAQ	SHY	Mon, Jun 23, 2014	84.50	84.50	84.46	84.47
2994	NASDAQ	SHY	Fri, Jun 20, 2014	84.48	84.48	84.44	84.47
2993	NASDAQ	SHY	Thu, Jun 19, 2014	84.50	84.50	84.46	84.47
2992	NASDAQ	SHY	Wed, Jun 18, 2014	84.46	84.48	84.44	84.48
2991	NASDAQ	SHY	Tue, Jun 17, 2014	84.42	84.45	84.41	84.41
2990	NASDAQ	SHY	Mon, Jun 16, 2014	84.46	84.49	84.46	84.48
2989	NASDAQ	SHY	Fri, Jun 13, 2014	84.45	84.51	84.45	84.50
2988	NASDAQ	SHY	Thu, Jun 12, 2014	84.50	84.56	84.50	84.55
2987	NASDAQ	SHY	Wed, Jun 11, 2014	84.51	84.52	84.50	84.52
2986	NASDAQ	SHY	Tue, Jun 10, 2014	84.66	84.66	84.49	84.49
2985	NASDAQ	SHY	Mon, Jun 9, 2014	84.52	84.54	84.51	84.51
2984	NASDAQ	SHY	Fri, Jun 6, 2014	84.58	84.60	84.55	84.57
2983	NASDAQ	SHY	Thu, Jun 5, 2014	84.56	84.60	84.56	84.59
2982	NASDAQ	SHY	Wed, Jun 4, 2014	84.56	84.58	84.55	84.58
2981	NASDAQ	SHY	Tue, Jun 3, 2014	84.56	84.58	84.55	84.55
2980	NASDAQ	SHY	Mon, Jun 2, 2014	84.60	84.61	84.56	84.57
2979	NASDAQ	SHY	Fri, May 30, 2014	84.63	84.66	84.62	84.65
2978	NASDAQ	SHY	Thu, May 29, 2014	84.65	84.68	84.63	84.63
2977	NASDAQ	SHY	Wed, May 28, 2014	84.64	84.67	84.64	84.64
2976	NASDAQ	SHY	Tue, May 27, 2014	84.63	84.63	84.60	84.62
2975	NASDAQ	SHY	Fri, May 23, 2014	84.63	84.65	84.56	84.60
2974	NASDAQ	SHY	Thu, May 22, 2014	84.61	84.63	84.60	84.62
2973	NASDAQ	SHY	Wed, May 21, 2014	84.61	84.64	84.61	84.64
2972	NASDAQ	SHY	Tue, May 20, 2014	84.61	84.65	84.61	84.64
2971	NASDAQ	SHY	Mon, May 19, 2014	84.62	84.65	84.61	84.63
2970	NASDAQ	SHY	Fri, May 16, 2014	84.59	84.62	84.59	84.61
2969	NASDAQ	SHY	Thu, May 15, 2014	84.59	84.62	84.58	84.60
2968	NASDAQ	SHY	Wed, May 14, 2014	84.56	84.62	84.56	84.59
2967	NASDAQ	SHY	Tue, May 13, 2014	84.56	84.57	84.54	84.56
2966	NASDAQ	SHY	Mon, May 12, 2014	84.51	84.55	84.51	84.53
2965	NASDAQ	SHY	Fri, May 9, 2014	84.47	84.55	84.47	84.55
2964	NASDAQ	SHY	Thu, May 8, 2014	84.52	84.55	84.50	84.52
2963	NASDAQ	SHY	Wed, May 7, 2014	84.46	84.52	84.46	84.50
2962	NASDAQ	SHY	Tue, May 6, 2014	84.47	84.48	84.46	84.47
2961	NASDAQ	SHY	Mon, May 5, 2014	84.49	84.50	84.47	84.50
2960	NASDAQ	SHY	Fri, May 2, 2014	84.45	84.50	84.44	84.49
2959	NASDAQ	SHY	Thu, May 1, 2014	84.48	84.52	84.48	84.50
2958	NASDAQ	SHY	Wed, Apr 30, 2014	84.50	84.52	84.50	84.51
2957	NASDAQ	SHY	Tue, Apr 29, 2014	84.48	84.48	84.46	84.46
2956	NASDAQ	SHY	Mon, Apr 28, 2014	84.47	84.50	84.47	84.47
2955	NASDAQ	SHY	Fri, Apr 25, 2014	84.48	84.50	84.47	84.47
2954	NASDAQ	SHY	Thu, Apr 24, 2014	84.45	84.49	84.45	84.46
2953	NASDAQ	SHY	Wed, Apr 23, 2014	84.48	84.50	84.47	84.49
2952	NASDAQ	SHY	Tue, Apr 22, 2014	84.46	84.47	84.44	84.44
2951	NASDAQ	SHY	Mon, Apr 21, 2014	84.46	84.48	84.45	84.48
2950	NASDAQ	SHY	Thu, Apr 17, 2014	84.49	84.50	84.45	84.48
2949	NASDAQ	SHY	Wed, Apr 16, 2014	84.50	84.52	84.49	84.50
2948	NASDAQ	SHY	Tue, Apr 15, 2014	84.51	84.54	84.49	84.53
2947	NASDAQ	SHY	Mon, Apr 14, 2014	84.57	84.57	84.50	84.53
2946	NASDAQ	SHY	Fri, Apr 11, 2014	84.55	84.56	84.53	84.54
2945	NASDAQ	SHY	Thu, Apr 10, 2014	84.52	84.56	84.51	84.55
2944	NASDAQ	SHY	Wed, Apr 9, 2014	84.45	84.52	84.42	84.50
2943	NASDAQ	SHY	Tue, Apr 8, 2014	84.46	84.47	84.44	84.46
2942	NASDAQ	SHY	Mon, Apr 7, 2014	84.44	84.47	84.44	84.45
2941	NASDAQ	SHY	Fri, Apr 4, 2014	84.42	84.44	84.40	84.44
2940	NASDAQ	SHY	Thu, Apr 3, 2014	84.35	84.38	84.35	84.37
2939	NASDAQ	SHY	Wed, Apr 2, 2014	84.36	84.37	84.35	84.35
2938	NASDAQ	SHY	Tue, Apr 1, 2014	84.40	84.41	84.38	84.38
2937	NASDAQ	SHY	Mon, Mar 31, 2014	84.39	84.45	84.38	84.45
2936	NASDAQ	SHY	Fri, Mar 28, 2014	84.37	84.41	84.37	84.40
2935	NASDAQ	SHY	Thu, Mar 27, 2014	84.38	84.42	84.38	84.40
2934	NASDAQ	SHY	Wed, Mar 26, 2014	84.36	84.43	84.36	84.40
2933	NASDAQ	SHY	Tue, Mar 25, 2014	84.34	84.38	84.34	84.35
2932	NASDAQ	SHY	Mon, Mar 24, 2014	84.31	84.36	84.31	84.34
2931	NASDAQ	SHY	Fri, Mar 21, 2014	84.37	84.39	84.35	84.38
2930	NASDAQ	SHY	Thu, Mar 20, 2014	84.36	84.38	84.35	84.37
2929	NASDAQ	SHY	Wed, Mar 19, 2014	84.49	84.51	84.33	84.36
2928	NASDAQ	SHY	Tue, Mar 18, 2014	84.49	84.51	84.48	84.50
2927	NASDAQ	SHY	Mon, Mar 17, 2014	84.50	84.51	84.47	84.48
2926	NASDAQ	SHY	Fri, Mar 14, 2014	84.54	84.54	84.51	84.51
2925	NASDAQ	SHY	Thu, Mar 13, 2014	84.45	84.53	84.43	84.53
2924	NASDAQ	SHY	Wed, Mar 12, 2014	84.49	84.49	84.47	84.48
2923	NASDAQ	SHY	Tue, Mar 11, 2014	84.46	84.47	84.44	84.45
2922	NASDAQ	SHY	Mon, Mar 10, 2014	84.43	84.47	84.43	84.45
2921	NASDAQ	SHY	Fri, Mar 7, 2014	84.44	84.48	84.44	84.44
2920	NASDAQ	SHY	Thu, Mar 6, 2014	84.50	84.52	84.49	84.50
2919	NASDAQ	SHY	Wed, Mar 5, 2014	84.50	84.55	84.49	84.55
2918	NASDAQ	SHY	Tue, Mar 4, 2014	84.55	84.55	84.51	84.52
2917	NASDAQ	SHY	Mon, Mar 3, 2014	84.55	84.59	84.55	84.59
2916	NASDAQ	SHY	Fri, Feb 28, 2014	84.55	84.57	84.53	84.56
2915	NASDAQ	SHY	Thu, Feb 27, 2014	84.57	84.58	84.56	84.56
2914	NASDAQ	SHY	Wed, Feb 26, 2014	84.53	84.58	84.53	84.57
2913	NASDAQ	SHY	Tue, Feb 25, 2014	84.53	84.55	84.52	84.53
2912	NASDAQ	SHY	Mon, Feb 24, 2014	84.52	84.54	84.51	84.54
2911	NASDAQ	SHY	Fri, Feb 21, 2014	84.51	84.54	84.50	84.54
2910	NASDAQ	SHY	Thu, Feb 20, 2014	84.50	84.53	84.50	84.53
2909	NASDAQ	SHY	Wed, Feb 19, 2014	84.57	84.58	84.52	84.52
2908	NASDAQ	SHY	Tue, Feb 18, 2014	84.53	84.57	84.53	84.55
2907	NASDAQ	SHY	Fri, Feb 14, 2014	84.52	84.54	84.51	84.52
2906	NASDAQ	SHY	Thu, Feb 13, 2014	84.50	84.54	84.45	84.52
2905	NASDAQ	SHY	Wed, Feb 12, 2014	84.49	84.49	84.46	84.47
2904	NASDAQ	SHY	Tue, Feb 11, 2014	84.50	84.51	84.49	84.51
2903	NASDAQ	SHY	Mon, Feb 10, 2014	84.54	84.55	84.52	84.53
2902	NASDAQ	SHY	Fri, Feb 7, 2014	84.52	84.56	84.52	84.55
2901	NASDAQ	SHY	Thu, Feb 6, 2014	84.52	84.53	84.50	84.53
2900	NASDAQ	SHY	Wed, Feb 5, 2014	84.53	84.55	84.52	84.52
2899	NASDAQ	SHY	Tue, Feb 4, 2014	84.53	84.56	84.53	84.56
2898	NASDAQ	SHY	Mon, Feb 3, 2014	84.51	84.58	84.49	84.55
2897	NASDAQ	SHY	Fri, Jan 31, 2014	84.54	84.55	84.52	84.55
2896	NASDAQ	SHY	Thu, Jan 30, 2014	84.50	84.51	84.48	84.51
2895	NASDAQ	SHY	Wed, Jan 29, 2014	84.49	84.52	84.48	84.52
2894	NASDAQ	SHY	Tue, Jan 28, 2014	84.47	84.48	84.45	84.46
2893	NASDAQ	SHY	Mon, Jan 27, 2014	84.45	84.48	84.44	84.46
2892	NASDAQ	SHY	Fri, Jan 24, 2014	84.43	84.50	84.43	84.47
2891	NASDAQ	SHY	Thu, Jan 23, 2014	84.36	84.45	84.36	84.44
2890	NASDAQ	SHY	Wed, Jan 22, 2014	84.37	84.39	84.36	84.36
2889	NASDAQ	SHY	Tue, Jan 21, 2014	84.42	84.43	84.40	84.40
2888	NASDAQ	SHY	Fri, Jan 17, 2014	84.42	84.42	84.40	84.41
2887	NASDAQ	SHY	Thu, Jan 16, 2014	84.40	84.41	84.39	84.41
2886	NASDAQ	SHY	Wed, Jan 15, 2014	84.39	84.39	84.37	84.39
2885	NASDAQ	SHY	Tue, Jan 14, 2014	84.43	84.45	84.40	84.42
2884	NASDAQ	SHY	Mon, Jan 13, 2014	84.43	84.46	84.43	84.44
2883	NASDAQ	SHY	Fri, Jan 10, 2014	84.39	84.43	84.38	84.42
2882	NASDAQ	SHY	Thu, Jan 9, 2014	84.34	84.34	84.31	84.34
2881	NASDAQ	SHY	Wed, Jan 8, 2014	84.37	84.37	84.31	84.32
2880	NASDAQ	SHY	Tue, Jan 7, 2014	84.40	84.40	84.39	84.40
2879	NASDAQ	SHY	Mon, Jan 6, 2014	84.38	84.40	84.38	84.40
2878	NASDAQ	SHY	Fri, Jan 3, 2014	84.39	84.42	84.38	84.39
2877	NASDAQ	SHY	Thu, Jan 2, 2014	84.40	84.42	84.39	84.42
2876	NASDAQ	SHY	Tue, Dec 31, 2013	84.39	84.41	84.38	84.38
2875	NASDAQ	SHY	Mon, Dec 30, 2013	84.39	84.40	84.38	84.40
2874	NASDAQ	SHY	Fri, Dec 27, 2013	84.38	84.39	84.37	84.38
2873	NASDAQ	SHY	Thu, Dec 26, 2013	84.35	84.37	84.34	84.34
2872	NASDAQ	SHY	Tue, Dec 24, 2013	84.38	84.40	84.37	84.37
2871	NASDAQ	SHY	Mon, Dec 23, 2013	84.42	84.42	84.40	84.40
2870	NASDAQ	SHY	Fri, Dec 20, 2013	84.41	84.45	84.41	84.41
2869	NASDAQ	SHY	Thu, Dec 19, 2013	84.44	84.47	84.43	84.44
2868	NASDAQ	SHY	Wed, Dec 18, 2013	84.47	84.52	84.46	84.49
2867	NASDAQ	SHY	Tue, Dec 17, 2013	84.47	84.49	84.46	84.49
2866	NASDAQ	SHY	Mon, Dec 16, 2013	84.45	84.48	84.45	84.47
2865	NASDAQ	SHY	Fri, Dec 13, 2013	84.46	84.47	84.44	84.47
2864	NASDAQ	SHY	Thu, Dec 12, 2013	84.47	84.47	84.43	84.45
2863	NASDAQ	SHY	Wed, Dec 11, 2013	84.49	84.51	84.48	84.48
2862	NASDAQ	SHY	Tue, Dec 10, 2013	84.50	84.51	84.48	84.51
2861	NASDAQ	SHY	Mon, Dec 9, 2013	84.48	84.50	84.47	84.48
2860	NASDAQ	SHY	Fri, Dec 6, 2013	84.48	84.50	84.47	84.48
2859	NASDAQ	SHY	Thu, Dec 5, 2013	84.50	84.52	84.48	84.51
2858	NASDAQ	SHY	Wed, Dec 4, 2013	84.49	84.52	84.49	84.50
2857	NASDAQ	SHY	Tue, Dec 3, 2013	84.52	84.53	84.52	84.52
2856	NASDAQ	SHY	Mon, Dec 2, 2013	84.44	84.54	84.44	84.50
2855	NASDAQ	SHY	Fri, Nov 29, 2013	84.51	84.57	84.51	84.57
2854	NASDAQ	SHY	Wed, Nov 27, 2013	84.55	84.56	84.54	84.56
2853	NASDAQ	SHY	Tue, Nov 26, 2013	84.53	84.56	84.53	84.56
2852	NASDAQ	SHY	Mon, Nov 25, 2013	84.55	84.55	84.53	84.55
2851	NASDAQ	SHY	Fri, Nov 22, 2013	84.55	84.55	84.53	84.55
2850	NASDAQ	SHY	Thu, Nov 21, 2013	84.54	84.57	84.53	84.57
2849	NASDAQ	SHY	Wed, Nov 20, 2013	84.54	84.57	84.52	84.53
2848	NASDAQ	SHY	Tue, Nov 19, 2013	84.52	84.54	84.52	84.52
2847	NASDAQ	SHY	Mon, Nov 18, 2013	84.53	84.55	84.51	84.55
2846	NASDAQ	SHY	Fri, Nov 15, 2013	84.53	84.53	84.51	84.51
2845	NASDAQ	SHY	Thu, Nov 14, 2013	84.49	84.52	84.48	84.51
2844	NASDAQ	SHY	Wed, Nov 13, 2013	84.47	84.49	84.46	84.46
2843	NASDAQ	SHY	Tue, Nov 12, 2013	84.44	84.47	84.44	84.46
2842	NASDAQ	SHY	Mon, Nov 11, 2013	84.45	84.48	84.45	84.48
2841	NASDAQ	SHY	Fri, Nov 8, 2013	84.48	84.49	84.46	84.46
2840	NASDAQ	SHY	Thu, Nov 7, 2013	84.52	84.53	84.51	84.52
2839	NASDAQ	SHY	Wed, Nov 6, 2013	84.50	84.52	84.49	84.50
2838	NASDAQ	SHY	Tue, Nov 5, 2013	84.48	84.48	84.45	84.48
2837	NASDAQ	SHY	Mon, Nov 4, 2013	84.47	84.49	84.47	84.48
2836	NASDAQ	SHY	Fri, Nov 1, 2013	84.47	84.48	84.46	84.46
2835	NASDAQ	SHY	Thu, Oct 31, 2013	84.50	84.51	84.48	84.51
2834	NASDAQ	SHY	Wed, Oct 30, 2013	84.50	84.52	84.49	84.50
2833	NASDAQ	SHY	Tue, Oct 29, 2013	84.49	84.50	84.48	84.50
2832	NASDAQ	SHY	Mon, Oct 28, 2013	84.47	84.50	84.47	84.50
2831	NASDAQ	SHY	Fri, Oct 25, 2013	84.48	84.50	84.46	84.48
2830	NASDAQ	SHY	Thu, Oct 24, 2013	84.47	84.48	84.46	84.46
2829	NASDAQ	SHY	Wed, Oct 23, 2013	84.50	84.50	84.47	84.47
2828	NASDAQ	SHY	Tue, Oct 22, 2013	84.47	84.50	84.47	84.50
2827	NASDAQ	SHY	Mon, Oct 21, 2013	84.44	84.45	84.42	84.43
2826	NASDAQ	SHY	Fri, Oct 18, 2013	84.44	84.45	84.43	84.43
2825	NASDAQ	SHY	Thu, Oct 17, 2013	84.44	84.45	84.42	84.43
2824	NASDAQ	SHY	Wed, Oct 16, 2013	84.38	84.41	84.34	84.40
2823	NASDAQ	SHY	Tue, Oct 15, 2013	84.37	84.39	84.35	84.37
2822	NASDAQ	SHY	Mon, Oct 14, 2013	84.35	84.37	84.32	84.34
2821	NASDAQ	SHY	Fri, Oct 11, 2013	84.41	84.42	84.37	84.37
2820	NASDAQ	SHY	Thu, Oct 10, 2013	84.35	84.37	84.35	84.37
2819	NASDAQ	SHY	Wed, Oct 9, 2013	84.36	84.38	84.33	84.37
2818	NASDAQ	SHY	Tue, Oct 8, 2013	84.39	84.39	84.33	84.34
2817	NASDAQ	SHY	Mon, Oct 7, 2013	84.44	84.44	84.39	84.41
2816	NASDAQ	SHY	Fri, Oct 4, 2013	84.42	84.44	84.41	84.41
2815	NASDAQ	SHY	Thu, Oct 3, 2013	84.42	84.46	84.42	84.44
2814	NASDAQ	SHY	Wed, Oct 2, 2013	84.44	84.46	84.43	84.44
2813	NASDAQ	SHY	Tue, Oct 1, 2013	84.44	84.45	84.40	84.43
2812	NASDAQ	SHY	Mon, Sep 30, 2013	84.43	84.47	84.43	84.47
2811	NASDAQ	SHY	Fri, Sep 27, 2013	84.44	84.47	84.42	84.45
2810	NASDAQ	SHY	Thu, Sep 26, 2013	84.45	84.45	84.39	84.40
2809	NASDAQ	SHY	Wed, Sep 25, 2013	84.41	84.44	84.39	84.44
2808	NASDAQ	SHY	Tue, Sep 24, 2013	84.41	84.42	84.38	84.41
2807	NASDAQ	SHY	Mon, Sep 23, 2013	84.36	84.40	84.36	84.40
2806	NASDAQ	SHY	Fri, Sep 20, 2013	84.38	84.39	84.36	84.38
2805	NASDAQ	SHY	Thu, Sep 19, 2013	84.41	84.43	84.37	84.37
2804	NASDAQ	SHY	Wed, Sep 18, 2013	84.29	84.42	84.26	84.40
2803	NASDAQ	SHY	Tue, Sep 17, 2013	84.28	84.31	84.27	84.29
2802	NASDAQ	SHY	Mon, Sep 16, 2013	84.32	84.32	84.26	84.26
2801	NASDAQ	SHY	Fri, Sep 13, 2013	84.19	84.22	84.19	84.20
2800	NASDAQ	SHY	Thu, Sep 12, 2013	84.21	84.23	84.19	84.20
2799	NASDAQ	SHY	Wed, Sep 11, 2013	84.18	84.21	84.16	84.20
2798	NASDAQ	SHY	Tue, Sep 10, 2013	84.16	84.17	84.14	84.16
2797	NASDAQ	SHY	Mon, Sep 9, 2013	84.18	84.21	84.18	84.19
2796	NASDAQ	SHY	Fri, Sep 6, 2013	84.13	84.20	84.13	84.17
2795	NASDAQ	SHY	Thu, Sep 5, 2013	84.09	84.12	84.05	84.09
2794	NASDAQ	SHY	Wed, Sep 4, 2013	84.21	84.23	84.16	84.17
2793	NASDAQ	SHY	Tue, Sep 3, 2013	84.21	84.25	84.20	84.25
2792	NASDAQ	SHY	Fri, Aug 30, 2013	84.28	84.30	84.27	84.30
2791	NASDAQ	SHY	Thu, Aug 29, 2013	84.27	84.29	84.24	84.29
2790	NASDAQ	SHY	Wed, Aug 28, 2013	84.27	84.30	84.25	84.27
2789	NASDAQ	SHY	Tue, Aug 27, 2013	84.28	84.32	84.28	84.32
2788	NASDAQ	SHY	Mon, Aug 26, 2013	84.27	84.30	84.27	84.28
2787	NASDAQ	SHY	Fri, Aug 23, 2013	84.19	84.28	84.19	84.25
2786	NASDAQ	SHY	Thu, Aug 22, 2013	84.26	84.28	84.22	84.25
2785	NASDAQ	SHY	Wed, Aug 21, 2013	84.32	84.34	84.28	84.28
2784	NASDAQ	SHY	Tue, Aug 20, 2013	84.32	84.34	84.32	84.33
2783	NASDAQ	SHY	Mon, Aug 19, 2013	84.32	84.32	84.28	84.31
2782	NASDAQ	SHY	Fri, Aug 16, 2013	84.31	84.34	84.29	84.33
2781	NASDAQ	SHY	Thu, Aug 15, 2013	84.31	84.34	84.30	84.32
2780	NASDAQ	SHY	Wed, Aug 14, 2013	84.35	84.37	84.34	84.35
2779	NASDAQ	SHY	Tue, Aug 13, 2013	84.38	84.38	84.34	84.35
2778	NASDAQ	SHY	Mon, Aug 12, 2013	84.43	84.43	84.39	84.39
2777	NASDAQ	SHY	Fri, Aug 9, 2013	84.40	84.41	84.39	84.39
2776	NASDAQ	SHY	Thu, Aug 8, 2013	84.39	84.41	84.39	84.41
2775	NASDAQ	SHY	Wed, Aug 7, 2013	84.40	84.41	84.38	84.41
2774	NASDAQ	SHY	Tue, Aug 6, 2013	84.37	84.40	84.37	84.39
2773	NASDAQ	SHY	Mon, Aug 5, 2013	84.40	84.41	84.37	84.40
2772	NASDAQ	SHY	Fri, Aug 2, 2013	84.33	84.41	84.33	84.41
2771	NASDAQ	SHY	Thu, Aug 1, 2013	84.36	84.37	84.31	84.35
2770	NASDAQ	SHY	Wed, Jul 31, 2013	84.37	84.41	84.34	84.40
2769	NASDAQ	SHY	Tue, Jul 30, 2013	84.38	84.41	84.38	84.40
2768	NASDAQ	SHY	Mon, Jul 29, 2013	84.37	84.40	84.37	84.39
2767	NASDAQ	SHY	Fri, Jul 26, 2013	84.38	84.40	84.37	84.40
2766	NASDAQ	SHY	Thu, Jul 25, 2013	84.32	84.39	84.32	84.39
2765	NASDAQ	SHY	Wed, Jul 24, 2013	84.34	84.38	84.31	84.34
2764	NASDAQ	SHY	Tue, Jul 23, 2013	84.39	84.39	84.36	84.38
2763	NASDAQ	SHY	Mon, Jul 22, 2013	84.38	84.40	84.36	84.39
2762	NASDAQ	SHY	Fri, Jul 19, 2013	84.37	84.40	84.35	84.39
2761	NASDAQ	SHY	Thu, Jul 18, 2013	84.37	84.39	84.34	84.35
2760	NASDAQ	SHY	Wed, Jul 17, 2013	84.38	84.40	84.35	84.36
2759	NASDAQ	SHY	Tue, Jul 16, 2013	84.35	84.36	84.32	84.33
2758	NASDAQ	SHY	Mon, Jul 15, 2013	84.31	84.33	84.30	84.32
2757	NASDAQ	SHY	Fri, Jul 12, 2013	84.31	84.35	84.28	84.28
2756	NASDAQ	SHY	Thu, Jul 11, 2013	84.30	84.33	84.27	84.33
2755	NASDAQ	SHY	Wed, Jul 10, 2013	84.25	84.27	84.24	84.26
2754	NASDAQ	SHY	Tue, Jul 9, 2013	84.30	84.30	84.25	84.26
2753	NASDAQ	SHY	Mon, Jul 8, 2013	84.21	84.28	84.21	84.27
2752	NASDAQ	SHY	Fri, Jul 5, 2013	84.19	84.24	84.19	84.21
2751	NASDAQ	SHY	Wed, Jul 3, 2013	84.32	84.32	84.26	84.30
2750	NASDAQ	SHY	Mon, Jul 1, 2013	84.26	84.31	84.25	84.30
2749	NASDAQ	SHY	Fri, Jun 28, 2013	84.27	84.31	84.25	84.28
2748	NASDAQ	SHY	Thu, Jun 27, 2013	84.27	84.30	84.25	84.29
2747	NASDAQ	SHY	Wed, Jun 26, 2013	84.24	84.25	84.20	84.24
2746	NASDAQ	SHY	Tue, Jun 25, 2013	84.24	84.24	84.18	84.20
2745	NASDAQ	SHY	Mon, Jun 24, 2013	84.14	84.23	84.14	84.21
2744	NASDAQ	SHY	Fri, Jun 21, 2013	84.28	84.30	84.23	84.25
2743	NASDAQ	SHY	Thu, Jun 20, 2013	84.30	84.34	84.29	84.32
2742	NASDAQ	SHY	Wed, Jun 19, 2013	84.42	84.43	84.32	84.33
2741	NASDAQ	SHY	Tue, Jun 18, 2013	84.41	84.44	84.39	84.43
2740	NASDAQ	SHY	Mon, Jun 17, 2013	84.44	84.44	84.42	84.43
2739	NASDAQ	SHY	Fri, Jun 14, 2013	84.39	84.43	84.39	84.43
2738	NASDAQ	SHY	Thu, Jun 13, 2013	84.31	84.39	84.31	84.37
2737	NASDAQ	SHY	Wed, Jun 12, 2013	84.32	84.36	84.31	84.33
2736	NASDAQ	SHY	Tue, Jun 11, 2013	84.32	84.34	84.30	84.34
2735	NASDAQ	SHY	Mon, Jun 10, 2013	84.34	84.35	84.32	84.35
2734	NASDAQ	SHY	Fri, Jun 7, 2013	84.35	84.38	84.35	84.38
2733	NASDAQ	SHY	Thu, Jun 6, 2013	84.39	84.41	84.37	84.39
2732	NASDAQ	SHY	Wed, Jun 5, 2013	84.37	84.40	84.36	84.40
2731	NASDAQ	SHY	Tue, Jun 4, 2013	84.38	84.39	84.35	84.39
2730	NASDAQ	SHY	Mon, Jun 3, 2013	84.37	84.41	84.35	84.39
2729	NASDAQ	SHY	Fri, May 31, 2013	84.40	84.40	84.35	84.38
2728	NASDAQ	SHY	Thu, May 30, 2013	84.40	84.40	84.38	84.39
2727	NASDAQ	SHY	Wed, May 29, 2013	84.37	84.39	84.36	84.37
2726	NASDAQ	SHY	Tue, May 28, 2013	84.46	84.46	84.37	84.37
2725	NASDAQ	SHY	Fri, May 24, 2013	84.45	84.45	84.43	84.43
2724	NASDAQ	SHY	Thu, May 23, 2013	84.45	84.46	84.43	84.45
2723	NASDAQ	SHY	Wed, May 22, 2013	84.46	84.47	84.43	84.43
2722	NASDAQ	SHY	Tue, May 21, 2013	84.45	84.47	84.45	84.46
2721	NASDAQ	SHY	Mon, May 20, 2013	84.48	84.48	84.44	84.46
2720	NASDAQ	SHY	Fri, May 17, 2013	84.48	84.48	84.45	84.45
2719	NASDAQ	SHY	Thu, May 16, 2013	84.46	84.48	84.46	84.47
2718	NASDAQ	SHY	Wed, May 15, 2013	84.45	84.46	84.45	84.45
2717	NASDAQ	SHY	Tue, May 14, 2013	84.44	84.46	84.43	84.44
2716	NASDAQ	SHY	Mon, May 13, 2013	84.46	84.46	84.44	84.44
2715	NASDAQ	SHY	Fri, May 10, 2013	84.47	84.48	84.45	84.46
2714	NASDAQ	SHY	Thu, May 9, 2013	84.47	84.48	84.47	84.47
2713	NASDAQ	SHY	Wed, May 8, 2013	84.48	84.48	84.47	84.48
2712	NASDAQ	SHY	Tue, May 7, 2013	84.47	84.49	84.47	84.47
2711	NASDAQ	SHY	Mon, May 6, 2013	84.49	84.49	84.47	84.47
2710	NASDAQ	SHY	Fri, May 3, 2013	84.50	84.50	84.47	84.47
2709	NASDAQ	SHY	Thu, May 2, 2013	84.49	84.51	84.49	84.50
2708	NASDAQ	SHY	Wed, May 1, 2013	84.50	84.52	84.49	84.51
2707	NASDAQ	SHY	Tue, Apr 30, 2013	84.53	84.53	84.51	84.51
2706	NASDAQ	SHY	Mon, Apr 29, 2013	84.50	84.52	84.50	84.52
2705	NASDAQ	SHY	Fri, Apr 26, 2013	84.48	84.51	84.48	84.50
2704	NASDAQ	SHY	Thu, Apr 25, 2013	84.47	84.50	84.47	84.48
2703	NASDAQ	SHY	Wed, Apr 24, 2013	84.48	84.49	84.47	84.49
2702	NASDAQ	SHY	Tue, Apr 23, 2013	84.49	84.49	84.48	84.48
2701	NASDAQ	SHY	Mon, Apr 22, 2013	84.48	84.49	84.46	84.49
2700	NASDAQ	SHY	Fri, Apr 19, 2013	84.47	84.48	84.46	84.48
2699	NASDAQ	SHY	Thu, Apr 18, 2013	84.47	84.49	84.47	84.48
2698	NASDAQ	SHY	Wed, Apr 17, 2013	84.47	84.49	84.47	84.48
2697	NASDAQ	SHY	Tue, Apr 16, 2013	84.47	84.48	84.47	84.48
2696	NASDAQ	SHY	Mon, Apr 15, 2013	84.47	84.49	84.47	84.48
2695	NASDAQ	SHY	Fri, Apr 12, 2013	84.46	84.48	84.46	84.47
2694	NASDAQ	SHY	Thu, Apr 11, 2013	84.46	84.47	84.45	84.46
2693	NASDAQ	SHY	Wed, Apr 10, 2013	84.45	84.47	84.45	84.46
2692	NASDAQ	SHY	Tue, Apr 9, 2013	84.46	84.48	84.46	84.46
2691	NASDAQ	SHY	Mon, Apr 8, 2013	84.46	84.48	84.46	84.46
2690	NASDAQ	SHY	Fri, Apr 5, 2013	84.47	84.48	84.47	84.48
2689	NASDAQ	SHY	Thu, Apr 4, 2013	84.46	84.48	84.46	84.48
2688	NASDAQ	SHY	Wed, Apr 3, 2013	84.42	84.46	84.42	84.45
2687	NASDAQ	SHY	Tue, Apr 2, 2013	84.43	84.47	84.43	84.46
2686	NASDAQ	SHY	Mon, Apr 1, 2013	84.39	84.46	84.39	84.46
2685	NASDAQ	SHY	Thu, Mar 28, 2013	84.44	84.47	84.44	84.47
2684	NASDAQ	SHY	Wed, Mar 27, 2013	84.46	84.47	84.44	84.46
2683	NASDAQ	SHY	Tue, Mar 26, 2013	84.44	84.44	84.42	84.44
2682	NASDAQ	SHY	Mon, Mar 25, 2013	84.43	84.44	84.43	84.43
2681	NASDAQ	SHY	Fri, Mar 22, 2013	84.46	84.46	84.43	84.43
2680	NASDAQ	SHY	Thu, Mar 21, 2013	84.43	84.45	84.43	84.45
2679	NASDAQ	SHY	Wed, Mar 20, 2013	84.43	84.44	84.43	84.44
2678	NASDAQ	SHY	Tue, Mar 19, 2013	84.46	84.46	84.44	84.45
2677	NASDAQ	SHY	Mon, Mar 18, 2013	84.43	84.46	84.43	84.46
2676	NASDAQ	SHY	Fri, Mar 15, 2013	84.42	84.44	84.41	84.44
2675	NASDAQ	SHY	Thu, Mar 14, 2013	84.40	84.42	84.40	84.41
2674	NASDAQ	SHY	Wed, Mar 13, 2013	84.41	84.42	84.41	84.41
2673	NASDAQ	SHY	Tue, Mar 12, 2013	84.42	84.43	84.41	84.43
2672	NASDAQ	SHY	Mon, Mar 11, 2013	84.42	84.42	84.41	84.41
2671	NASDAQ	SHY	Fri, Mar 8, 2013	84.40	84.42	84.39	84.42
2670	NASDAQ	SHY	Thu, Mar 7, 2013	84.42	84.43	84.41	84.41
2669	NASDAQ	SHY	Wed, Mar 6, 2013	84.43	84.43	84.42	84.43
2668	NASDAQ	SHY	Tue, Mar 5, 2013	84.44	84.45	84.44	84.44
2667	NASDAQ	SHY	Mon, Mar 4, 2013	84.45	84.46	84.45	84.45
2666	NASDAQ	SHY	Fri, Mar 1, 2013	84.45	84.46	84.45	84.46
2665	NASDAQ	SHY	Thu, Feb 28, 2013	84.46	84.48	84.46	84.46
2664	NASDAQ	SHY	Wed, Feb 27, 2013	84.46	84.47	84.46	84.47
2663	NASDAQ	SHY	Tue, Feb 26, 2013	84.45	84.47	84.45	84.47
2662	NASDAQ	SHY	Mon, Feb 25, 2013	84.42	84.46	84.42	84.45
2661	NASDAQ	SHY	Fri, Feb 22, 2013	84.43	84.44	84.43	84.43
2660	NASDAQ	SHY	Thu, Feb 21, 2013	84.43	84.44	84.42	84.43
2659	NASDAQ	SHY	Wed, Feb 20, 2013	84.40	84.41	84.40	84.40
2658	NASDAQ	SHY	Tue, Feb 19, 2013	84.41	84.42	84.40	84.40
2657	NASDAQ	SHY	Fri, Feb 15, 2013	84.40	84.41	84.40	84.41
2656	NASDAQ	SHY	Thu, Feb 14, 2013	84.40	84.41	84.40	84.40
2655	NASDAQ	SHY	Wed, Feb 13, 2013	84.42	84.42	84.39	84.39
2654	NASDAQ	SHY	Tue, Feb 12, 2013	84.42	84.42	84.40	84.40
2653	NASDAQ	SHY	Mon, Feb 11, 2013	84.43	84.44	84.42	84.42
2652	NASDAQ	SHY	Fri, Feb 8, 2013	84.42	84.45	84.42	84.45
2651	NASDAQ	SHY	Thu, Feb 7, 2013	84.45	84.45	84.43	84.44
2650	NASDAQ	SHY	Wed, Feb 6, 2013	84.43	84.44	84.43	84.44
2649	NASDAQ	SHY	Tue, Feb 5, 2013	84.41	84.42	84.41	84.42
2648	NASDAQ	SHY	Mon, Feb 4, 2013	84.42	84.44	84.41	84.42
2647	NASDAQ	SHY	Fri, Feb 1, 2013	84.42	84.45	84.40	84.40
2646	NASDAQ	SHY	Thu, Jan 31, 2013	84.44	84.44	84.42	84.43
2645	NASDAQ	SHY	Wed, Jan 30, 2013	84.40	84.42	84.39	84.42
2644	NASDAQ	SHY	Tue, Jan 29, 2013	84.42	84.42	84.39	84.39
2643	NASDAQ	SHY	Mon, Jan 28, 2013	84.37	84.40	84.37	84.38
2642	NASDAQ	SHY	Fri, Jan 25, 2013	84.44	84.44	84.40	84.41
2641	NASDAQ	SHY	Thu, Jan 24, 2013	84.45	84.46	84.44	84.45
2640	NASDAQ	SHY	Wed, Jan 23, 2013	84.45	84.46	84.45	84.45
2639	NASDAQ	SHY	Tue, Jan 22, 2013	84.44	84.46	84.43	84.45
2638	NASDAQ	SHY	Fri, Jan 18, 2013	84.44	84.44	84.42	84.43
2637	NASDAQ	SHY	Thu, Jan 17, 2013	84.42	84.44	84.42	84.43
2636	NASDAQ	SHY	Wed, Jan 16, 2013	84.44	84.45	84.44	84.44
2635	NASDAQ	SHY	Tue, Jan 15, 2013	84.45	84.46	84.44	84.44
2634	NASDAQ	SHY	Mon, Jan 14, 2013	84.45	84.45	84.43	84.43
2633	NASDAQ	SHY	Fri, Jan 11, 2013	84.43	84.44	84.42	84.43
2632	NASDAQ	SHY	Thu, Jan 10, 2013	84.43	84.45	84.43	84.44
2631	NASDAQ	SHY	Wed, Jan 9, 2013	84.44	84.45	84.43	84.45
2630	NASDAQ	SHY	Tue, Jan 8, 2013	84.40	84.43	84.40	84.42
2629	NASDAQ	SHY	Mon, Jan 7, 2013	84.39	84.41	84.39	84.41
2628	NASDAQ	SHY	Fri, Jan 4, 2013	84.39	84.41	84.39	84.41
2627	NASDAQ	SHY	Thu, Jan 3, 2013	84.41	84.43	84.39	84.40
2626	NASDAQ	SHY	Wed, Jan 2, 2013	84.40	84.41	84.40	84.40
2625	NASDAQ	SHY	Mon, Dec 31, 2012	84.45	84.45	84.39	84.40
2624	NASDAQ	SHY	Fri, Dec 28, 2012	84.41	84.43	84.41	84.42
2623	NASDAQ	SHY	Thu, Dec 27, 2012	84.39	84.42	84.39	84.42
2622	NASDAQ	SHY	Wed, Dec 26, 2012	84.39	84.41	84.39	84.39
2621	NASDAQ	SHY	Mon, Dec 24, 2012	84.41	84.42	84.41	84.41
2620	NASDAQ	SHY	Fri, Dec 21, 2012	84.42	84.43	84.41	84.41
2619	NASDAQ	SHY	Thu, Dec 20, 2012	84.42	84.42	84.40	84.40
2618	NASDAQ	SHY	Wed, Dec 19, 2012	84.40	84.41	84.40	84.41
2617	NASDAQ	SHY	Tue, Dec 18, 2012	84.42	84.43	84.39	84.39
2616	NASDAQ	SHY	Mon, Dec 17, 2012	84.45	84.46	84.42	84.44
2615	NASDAQ	SHY	Fri, Dec 14, 2012	84.44	84.46	84.44	84.46
2614	NASDAQ	SHY	Thu, Dec 13, 2012	84.44	84.45	84.43	84.44
2613	NASDAQ	SHY	Wed, Dec 12, 2012	84.44	84.45	84.43	84.44
2612	NASDAQ	SHY	Tue, Dec 11, 2012	84.45	84.45	84.43	84.45
2611	NASDAQ	SHY	Mon, Dec 10, 2012	84.44	84.45	84.44	84.45
2610	NASDAQ	SHY	Fri, Dec 7, 2012	84.42	84.45	84.42	84.45
2609	NASDAQ	SHY	Thu, Dec 6, 2012	84.46	84.46	84.44	84.45
2608	NASDAQ	SHY	Wed, Dec 5, 2012	84.44	84.45	84.44	84.45
2607	NASDAQ	SHY	Tue, Dec 4, 2012	84.43	84.44	84.43	84.43
2606	NASDAQ	SHY	Mon, Dec 3, 2012	84.43	84.44	84.41	84.43
2605	NASDAQ	SHY	Fri, Nov 30, 2012	84.44	84.45	84.44	84.44
2604	NASDAQ	SHY	Thu, Nov 29, 2012	84.42	84.44	84.42	84.43
2603	NASDAQ	SHY	Wed, Nov 28, 2012	84.43	84.44	84.42	84.42
2602	NASDAQ	SHY	Tue, Nov 27, 2012	84.40	84.43	84.40	84.42
2601	NASDAQ	SHY	Mon, Nov 26, 2012	84.42	84.43	84.41	84.41
2600	NASDAQ	SHY	Fri, Nov 23, 2012	84.40	84.42	84.40	84.42
2599	NASDAQ	SHY	Wed, Nov 21, 2012	84.41	84.42	84.41	84.42
2598	NASDAQ	SHY	Tue, Nov 20, 2012	84.45	84.45	84.43	84.43
2597	NASDAQ	SHY	Mon, Nov 19, 2012	84.45	84.46	84.45	84.45
2596	NASDAQ	SHY	Fri, Nov 16, 2012	84.45	84.47	84.45	84.46
2595	NASDAQ	SHY	Thu, Nov 15, 2012	84.46	84.47	84.45	84.46
2594	NASDAQ	SHY	Wed, Nov 14, 2012	84.44	84.46	84.44	84.46
2593	NASDAQ	SHY	Tue, Nov 13, 2012	84.45	84.45	84.44	84.44
2592	NASDAQ	SHY	Mon, Nov 12, 2012	84.42	84.44	84.42	84.43
2591	NASDAQ	SHY	Fri, Nov 9, 2012	84.43	84.45	84.42	84.43
2590	NASDAQ	SHY	Thu, Nov 8, 2012	84.43	84.44	84.42	84.43
2589	NASDAQ	SHY	Wed, Nov 7, 2012	84.42	84.44	84.42	84.43
2588	NASDAQ	SHY	Tue, Nov 6, 2012	84.40	84.41	84.36	84.36
2587	NASDAQ	SHY	Mon, Nov 5, 2012	84.42	84.42	84.39	84.39
2586	NASDAQ	SHY	Fri, Nov 2, 2012	84.37	84.39	84.37	84.39
2585	NASDAQ	SHY	Thu, Nov 1, 2012	84.35	84.41	84.35	84.40
2584	NASDAQ	SHY	Wed, Oct 31, 2012	84.38	84.42	84.38	84.42
2583	NASDAQ	SHY	Fri, Oct 26, 2012	84.38	84.38	84.36	84.37
2582	NASDAQ	SHY	Thu, Oct 25, 2012	84.35	84.37	84.35	84.35
2581	NASDAQ	SHY	Wed, Oct 24, 2012	84.37	84.40	84.37	84.38
2580	NASDAQ	SHY	Tue, Oct 23, 2012	84.38	84.39	84.36	84.39
2579	NASDAQ	SHY	Mon, Oct 22, 2012	84.35	84.37	84.35	84.35
2578	NASDAQ	SHY	Fri, Oct 19, 2012	84.36	84.39	84.36	84.38
2577	NASDAQ	SHY	Thu, Oct 18, 2012	84.37	84.38	84.36	84.38
2576	NASDAQ	SHY	Wed, Oct 17, 2012	84.40	84.41	84.37	84.37
2575	NASDAQ	SHY	Tue, Oct 16, 2012	84.42	84.43	84.41	84.42
2574	NASDAQ	SHY	Mon, Oct 15, 2012	84.44	84.44	84.42	84.42
2573	NASDAQ	SHY	Fri, Oct 12, 2012	84.41	84.44	84.41	84.44
2572	NASDAQ	SHY	Thu, Oct 11, 2012	84.43	84.43	84.41	84.41
2571	NASDAQ	SHY	Wed, Oct 10, 2012	84.42	84.43	84.42	84.42
2570	NASDAQ	SHY	Tue, Oct 9, 2012	84.42	84.43	84.42	84.43
2569	NASDAQ	SHY	Mon, Oct 8, 2012	84.42	84.44	84.42	84.43
2568	NASDAQ	SHY	Fri, Oct 5, 2012	84.44	84.45	84.42	84.42
2567	NASDAQ	SHY	Thu, Oct 4, 2012	84.46	84.47	84.45	84.46
2566	NASDAQ	SHY	Wed, Oct 3, 2012	84.46	84.47	84.46	84.46
2565	NASDAQ	SHY	Tue, Oct 2, 2012	84.47	84.47	84.46	84.46
2564	NASDAQ	SHY	Mon, Oct 1, 2012	84.48	84.48	84.47	84.48
2563	NASDAQ	SHY	Fri, Sep 28, 2012	84.48	84.50	84.47	84.50
2562	NASDAQ	SHY	Thu, Sep 27, 2012	84.45	84.47	84.44	84.46
2561	NASDAQ	SHY	Wed, Sep 26, 2012	84.44	84.45	84.43	84.45
2560	NASDAQ	SHY	Tue, Sep 25, 2012	84.43	84.44	84.42	84.43
2559	NASDAQ	SHY	Mon, Sep 24, 2012	84.45	84.45	84.44	84.45
2558	NASDAQ	SHY	Fri, Sep 21, 2012	84.43	84.44	84.42	84.44
2557	NASDAQ	SHY	Thu, Sep 20, 2012	84.44	84.46	84.43	84.43
2556	NASDAQ	SHY	Wed, Sep 19, 2012	84.44	84.45	84.44	84.45
2555	NASDAQ	SHY	Tue, Sep 18, 2012	84.44	84.45	84.44	84.45
2554	NASDAQ	SHY	Mon, Sep 17, 2012	84.44	84.45	84.44	84.44
2553	NASDAQ	SHY	Fri, Sep 14, 2012	84.48	84.48	84.43	84.44
2552	NASDAQ	SHY	Thu, Sep 13, 2012	84.47	84.50	84.44	84.48
2551	NASDAQ	SHY	Wed, Sep 12, 2012	84.45	84.46	84.45	84.45
2550	NASDAQ	SHY	Tue, Sep 11, 2012	84.45	84.46	84.44	84.46
2549	NASDAQ	SHY	Mon, Sep 10, 2012	84.45	84.46	84.44	84.44
2548	NASDAQ	SHY	Fri, Sep 7, 2012	84.46	84.49	84.45	84.46
2547	NASDAQ	SHY	Thu, Sep 6, 2012	84.44	84.46	84.43	84.44
2546	NASDAQ	SHY	Wed, Sep 5, 2012	84.48	84.49	84.47	84.48
2545	NASDAQ	SHY	Tue, Sep 4, 2012	84.51	84.51	84.46	84.48
2544	NASDAQ	SHY	Fri, Aug 31, 2012	84.48	84.53	84.48	84.51
2543	NASDAQ	SHY	Thu, Aug 30, 2012	84.46	84.48	84.44	84.46
2542	NASDAQ	SHY	Wed, Aug 29, 2012	84.44	84.45	84.43	84.45
2541	NASDAQ	SHY	Tue, Aug 28, 2012	84.45	84.45	84.43	84.45
2540	NASDAQ	SHY	Mon, Aug 27, 2012	84.45	84.45	84.44	84.44
2539	NASDAQ	SHY	Fri, Aug 24, 2012	84.45	84.46	84.43	84.45
2538	NASDAQ	SHY	Thu, Aug 23, 2012	84.45	84.47	84.44	84.45
2537	NASDAQ	SHY	Wed, Aug 22, 2012	84.42	84.45	84.40	84.44
2536	NASDAQ	SHY	Tue, Aug 21, 2012	84.39	84.40	84.37	84.39
2535	NASDAQ	SHY	Mon, Aug 20, 2012	84.39	84.41	84.39	84.39
2534	NASDAQ	SHY	Fri, Aug 17, 2012	84.40	84.40	84.39	84.39
2533	NASDAQ	SHY	Thu, Aug 16, 2012	84.40	84.41	84.37	84.38
2532	NASDAQ	SHY	Wed, Aug 15, 2012	84.40	84.41	84.39	84.39
2531	NASDAQ	SHY	Tue, Aug 14, 2012	84.43	84.43	84.41	84.42
2530	NASDAQ	SHY	Mon, Aug 13, 2012	84.43	84.44	84.43	84.44
2529	NASDAQ	SHY	Fri, Aug 10, 2012	84.44	84.44	84.43	84.43
2528	NASDAQ	SHY	Thu, Aug 9, 2012	84.40	84.42	84.40	84.41
2527	NASDAQ	SHY	Wed, Aug 8, 2012	84.44	84.44	84.40	84.41
2526	NASDAQ	SHY	Tue, Aug 7, 2012	84.46	84.46	84.43	84.44
2525	NASDAQ	SHY	Mon, Aug 6, 2012	84.49	84.49	84.47	84.48
2524	NASDAQ	SHY	Fri, Aug 3, 2012	84.48	84.49	84.46	84.47
2523	NASDAQ	SHY	Thu, Aug 2, 2012	84.50	84.52	84.49	84.49
2522	NASDAQ	SHY	Wed, Aug 1, 2012	84.53	84.53	84.49	84.49
2521	NASDAQ	SHY	Tue, Jul 31, 2012	84.54	84.55	84.52	84.53
2520	NASDAQ	SHY	Mon, Jul 30, 2012	84.50	84.52	84.49	84.51
2519	NASDAQ	SHY	Fri, Jul 27, 2012	84.49	84.51	84.45	84.47
2518	NASDAQ	SHY	Thu, Jul 26, 2012	84.52	84.53	84.52	84.53
2517	NASDAQ	SHY	Wed, Jul 25, 2012	84.55	84.55	84.52	84.53
2516	NASDAQ	SHY	Tue, Jul 24, 2012	84.53	84.54	84.52	84.52
2515	NASDAQ	SHY	Mon, Jul 23, 2012	84.54	84.55	84.52	84.54
2514	NASDAQ	SHY	Fri, Jul 20, 2012	84.52	84.54	84.51	84.53
2513	NASDAQ	SHY	Thu, Jul 19, 2012	84.51	84.53	84.51	84.52
2512	NASDAQ	SHY	Wed, Jul 18, 2012	84.48	84.51	84.48	84.50
2511	NASDAQ	SHY	Tue, Jul 17, 2012	84.48	84.49	84.47	84.48
2510	NASDAQ	SHY	Mon, Jul 16, 2012	84.49	84.51	84.49	84.49
2509	NASDAQ	SHY	Fri, Jul 13, 2012	84.45	84.47	84.43	84.46
2508	NASDAQ	SHY	Thu, Jul 12, 2012	84.43	84.44	84.42	84.44
2507	NASDAQ	SHY	Wed, Jul 11, 2012	84.42	84.43	84.41	84.42
2506	NASDAQ	SHY	Tue, Jul 10, 2012	84.43	84.43	84.41	84.41
2505	NASDAQ	SHY	Mon, Jul 9, 2012	84.42	84.43	84.41	84.41
2504	NASDAQ	SHY	Fri, Jul 6, 2012	84.41	84.42	84.40	84.41
2503	NASDAQ	SHY	Thu, Jul 5, 2012	84.37	84.39	84.37	84.38
2502	NASDAQ	SHY	Tue, Jul 3, 2012	84.36	84.38	84.35	84.35
2501	NASDAQ	SHY	Mon, Jul 2, 2012	84.35	84.38	84.35	84.37
2500	NASDAQ	SHY	Fri, Jun 29, 2012	84.35	84.39	84.35	84.37
2499	NASDAQ	SHY	Thu, Jun 28, 2012	84.38	84.39	84.36	84.37
2498	NASDAQ	SHY	Wed, Jun 27, 2012	84.38	84.38	84.34	84.36
2497	NASDAQ	SHY	Tue, Jun 26, 2012	84.37	84.38	84.35	84.36
2496	NASDAQ	SHY	Mon, Jun 25, 2012	84.37	84.40	84.37	84.38
2495	NASDAQ	SHY	Fri, Jun 22, 2012	84.37	84.38	84.36	84.38
2494	NASDAQ	SHY	Thu, Jun 21, 2012	84.36	84.38	84.36	84.37
2493	NASDAQ	SHY	Wed, Jun 20, 2012	84.40	84.42	84.35	84.36
2492	NASDAQ	SHY	Tue, Jun 19, 2012	84.40	84.41	84.39	84.39
2491	NASDAQ	SHY	Mon, Jun 18, 2012	84.41	84.41	84.39	84.40
2490	NASDAQ	SHY	Fri, Jun 15, 2012	84.40	84.42	84.39	84.42
2489	NASDAQ	SHY	Thu, Jun 14, 2012	84.41	84.41	84.38	84.39
2488	NASDAQ	SHY	Wed, Jun 13, 2012	84.40	84.40	84.37	84.38
2487	NASDAQ	SHY	Tue, Jun 12, 2012	84.42	84.42	84.37	84.39
2486	NASDAQ	SHY	Mon, Jun 11, 2012	84.40	84.43	84.40	84.43
2485	NASDAQ	SHY	Fri, Jun 8, 2012	84.44	84.44	84.42	84.43
2484	NASDAQ	SHY	Thu, Jun 7, 2012	84.44	84.44	84.40	84.43
2483	NASDAQ	SHY	Wed, Jun 6, 2012	84.47	84.47	84.43	84.44
2482	NASDAQ	SHY	Tue, Jun 5, 2012	84.46	84.47	84.44	84.47
2481	NASDAQ	SHY	Mon, Jun 4, 2012	84.46	84.47	84.45	84.45
2480	NASDAQ	SHY	Fri, Jun 1, 2012	84.49	84.49	84.45	84.46
2479	NASDAQ	SHY	Thu, May 31, 2012	84.48	84.49	84.44	84.48
2478	NASDAQ	SHY	Wed, May 30, 2012	84.42	84.46	84.42	84.45
2477	NASDAQ	SHY	Tue, May 29, 2012	84.40	84.43	84.40	84.41
2476	NASDAQ	SHY	Fri, May 25, 2012	84.42	84.43	84.39	84.43
2475	NASDAQ	SHY	Thu, May 24, 2012	84.39	84.39	84.38	84.39
2474	NASDAQ	SHY	Wed, May 23, 2012	84.41	84.42	84.39	84.42
2473	NASDAQ	SHY	Tue, May 22, 2012	84.40	84.40	84.38	84.38
2472	NASDAQ	SHY	Mon, May 21, 2012	84.40	84.41	84.38	84.41
2471	NASDAQ	SHY	Fri, May 18, 2012	84.39	84.40	84.37	84.40
2470	NASDAQ	SHY	Thu, May 17, 2012	84.42	84.42	84.39	84.40
2469	NASDAQ	SHY	Wed, May 16, 2012	84.42	84.43	84.41	84.43
2468	NASDAQ	SHY	Tue, May 15, 2012	84.45	84.47	84.43	84.44
2467	NASDAQ	SHY	Mon, May 14, 2012	84.45	84.46	84.45	84.45
2466	NASDAQ	SHY	Fri, May 11, 2012	84.46	84.46	84.44	84.46
2465	NASDAQ	SHY	Thu, May 10, 2012	84.44	84.46	84.43	84.45
2464	NASDAQ	SHY	Wed, May 9, 2012	84.46	84.47	84.45	84.46
2463	NASDAQ	SHY	Tue, May 8, 2012	84.46	84.47	84.44	84.47
2462	NASDAQ	SHY	Mon, May 7, 2012	84.46	84.47	84.45	84.46
2461	NASDAQ	SHY	Fri, May 4, 2012	84.46	84.46	84.45	84.46
2460	NASDAQ	SHY	Thu, May 3, 2012	84.43	84.45	84.42	84.43
2459	NASDAQ	SHY	Wed, May 2, 2012	84.43	84.44	84.42	84.44
2458	NASDAQ	SHY	Tue, May 1, 2012	84.43	84.45	84.41	84.43
2457	NASDAQ	SHY	Mon, Apr 30, 2012	84.47	84.47	84.45	84.46
2456	NASDAQ	SHY	Fri, Apr 27, 2012	84.47	84.47	84.44	84.44
2455	NASDAQ	SHY	Thu, Apr 26, 2012	84.46	84.47	84.44	84.46
2454	NASDAQ	SHY	Wed, Apr 25, 2012	84.42	84.46	84.42	84.45
2453	NASDAQ	SHY	Tue, Apr 24, 2012	84.46	84.47	84.43	84.43
2452	NASDAQ	SHY	Mon, Apr 23, 2012	84.46	84.46	84.44	84.46
2451	NASDAQ	SHY	Fri, Apr 20, 2012	84.43	84.44	84.41	84.44
2450	NASDAQ	SHY	Thu, Apr 19, 2012	84.42	84.44	84.42	84.44
2449	NASDAQ	SHY	Wed, Apr 18, 2012	84.44	84.44	84.42	84.43
2448	NASDAQ	SHY	Tue, Apr 17, 2012	84.42	84.43	84.40	84.41
2447	NASDAQ	SHY	Mon, Apr 16, 2012	84.42	84.43	84.41	84.41
2446	NASDAQ	SHY	Fri, Apr 13, 2012	84.42	84.42	84.40	84.41
2445	NASDAQ	SHY	Thu, Apr 12, 2012	84.41	84.41	84.39	84.40
2444	NASDAQ	SHY	Wed, Apr 11, 2012	84.37	84.40	84.37	84.39
2443	NASDAQ	SHY	Tue, Apr 10, 2012	84.36	84.40	84.35	84.40
2442	NASDAQ	SHY	Mon, Apr 9, 2012	84.33	84.36	84.33	84.36
2441	NASDAQ	SHY	Thu, Apr 5, 2012	84.29	84.30	84.28	84.30
2440	NASDAQ	SHY	Wed, Apr 4, 2012	84.30	84.30	84.26	84.27
2439	NASDAQ	SHY	Tue, Apr 3, 2012	84.31	84.31	84.24	84.25
2438	NASDAQ	SHY	Mon, Apr 2, 2012	84.33	84.33	84.29	84.31
2437	NASDAQ	SHY	Fri, Mar 30, 2012	84.32	84.33	84.31	84.32
2436	NASDAQ	SHY	Thu, Mar 29, 2012	84.33	84.33	84.31	84.33
2435	NASDAQ	SHY	Wed, Mar 28, 2012	84.32	84.34	84.30	84.30
2434	NASDAQ	SHY	Tue, Mar 27, 2012	84.31	84.33	84.29	84.32
2433	NASDAQ	SHY	Mon, Mar 26, 2012	84.28	84.29	84.27	84.29
2432	NASDAQ	SHY	Fri, Mar 23, 2012	84.28	84.29	84.27	84.27
2431	NASDAQ	SHY	Thu, Mar 22, 2012	84.27	84.27	84.25	84.26
2430	NASDAQ	SHY	Wed, Mar 21, 2012	84.23	84.25	84.21	84.25
2429	NASDAQ	SHY	Tue, Mar 20, 2012	84.22	84.24	84.18	84.20
2428	NASDAQ	SHY	Mon, Mar 19, 2012	84.24	84.25	84.20	84.22
2427	NASDAQ	SHY	Fri, Mar 16, 2012	84.27	84.29	84.24	84.28
2426	NASDAQ	SHY	Thu, Mar 15, 2012	84.22	84.26	84.21	84.23
2425	NASDAQ	SHY	Wed, Mar 14, 2012	84.26	84.27	84.18	84.18
2424	NASDAQ	SHY	Tue, Mar 13, 2012	84.32	84.33	84.29	84.30
2423	NASDAQ	SHY	Mon, Mar 12, 2012	84.36	84.37	84.34	84.35
2422	NASDAQ	SHY	Fri, Mar 9, 2012	84.36	84.37	84.34	84.34
2421	NASDAQ	SHY	Thu, Mar 8, 2012	84.37	84.37	84.34	84.34
2420	NASDAQ	SHY	Wed, Mar 7, 2012	84.39	84.40	84.37	84.37
2419	NASDAQ	SHY	Tue, Mar 6, 2012	84.41	84.41	84.39	84.39
2418	NASDAQ	SHY	Mon, Mar 5, 2012	84.38	84.39	84.37	84.39
2417	NASDAQ	SHY	Fri, Mar 2, 2012	84.38	84.40	84.38	84.39
2416	NASDAQ	SHY	Thu, Mar 1, 2012	84.35	84.37	84.35	84.37
2415	NASDAQ	SHY	Wed, Feb 29, 2012	84.42	84.42	84.39	84.42
2414	NASDAQ	SHY	Tue, Feb 28, 2012	84.42	84.44	84.41	84.42
2413	NASDAQ	SHY	Mon, Feb 27, 2012	84.42	84.43	84.40	84.40
2412	NASDAQ	SHY	Fri, Feb 24, 2012	84.40	84.41	84.38	84.38
2411	NASDAQ	SHY	Thu, Feb 23, 2012	84.39	84.42	84.39	84.40
2410	NASDAQ	SHY	Wed, Feb 22, 2012	84.39	84.41	84.38	84.41
2409	NASDAQ	SHY	Tue, Feb 21, 2012	84.40	84.40	84.37	84.37
2408	NASDAQ	SHY	Fri, Feb 17, 2012	84.41	84.42	84.39	84.39
2407	NASDAQ	SHY	Thu, Feb 16, 2012	84.44	84.45	84.41	84.41
2406	NASDAQ	SHY	Wed, Feb 15, 2012	84.42	84.46	84.41	84.44
2405	NASDAQ	SHY	Tue, Feb 14, 2012	84.41	84.43	84.41	84.43
2404	NASDAQ	SHY	Mon, Feb 13, 2012	84.44	84.46	84.41	84.41
2403	NASDAQ	SHY	Fri, Feb 10, 2012	84.44	84.47	84.44	84.46
2402	NASDAQ	SHY	Thu, Feb 9, 2012	84.48	84.48	84.44	84.44
2401	NASDAQ	SHY	Wed, Feb 8, 2012	84.46	84.49	84.46	84.48
2400	NASDAQ	SHY	Tue, Feb 7, 2012	84.50	84.51	84.47	84.48
2399	NASDAQ	SHY	Mon, Feb 6, 2012	84.52	84.52	84.50	84.50
2398	NASDAQ	SHY	Fri, Feb 3, 2012	84.51	84.53	84.50	84.52
2397	NASDAQ	SHY	Thu, Feb 2, 2012	84.52	84.54	84.51	84.52
2396	NASDAQ	SHY	Wed, Feb 1, 2012	84.53	84.55	84.51	84.51
2395	NASDAQ	SHY	Tue, Jan 31, 2012	84.55	84.57	84.55	84.57
2394	NASDAQ	SHY	Mon, Jan 30, 2012	84.57	84.59	84.57	84.57
2393	NASDAQ	SHY	Fri, Jan 27, 2012	84.59	84.60	84.58	84.60
2392	NASDAQ	SHY	Thu, Jan 26, 2012	84.57	84.60	84.57	84.58
2391	NASDAQ	SHY	Wed, Jan 25, 2012	84.51	84.59	84.51	84.57
2390	NASDAQ	SHY	Tue, Jan 24, 2012	84.52	84.52	84.49	84.52
2389	NASDAQ	SHY	Mon, Jan 23, 2012	84.51	84.52	84.49	84.52
2388	NASDAQ	SHY	Fri, Jan 20, 2012	84.50	84.52	84.50	84.51
2387	NASDAQ	SHY	Thu, Jan 19, 2012	84.52	84.54	84.50	84.53
2386	NASDAQ	SHY	Wed, Jan 18, 2012	84.54	84.55	84.53	84.53
2385	NASDAQ	SHY	Tue, Jan 17, 2012	84.54	84.56	84.53	84.54
2384	NASDAQ	SHY	Fri, Jan 13, 2012	84.54	84.54	84.53	84.53
2383	NASDAQ	SHY	Thu, Jan 12, 2012	84.51	84.54	84.51	84.51
2382	NASDAQ	SHY	Wed, Jan 11, 2012	84.50	84.53	84.50	84.52
2381	NASDAQ	SHY	Tue, Jan 10, 2012	84.48	84.51	84.47	84.49
2380	NASDAQ	SHY	Mon, Jan 9, 2012	84.49	84.49	84.47	84.48
2379	NASDAQ	SHY	Fri, Jan 6, 2012	84.47	84.85	84.45	84.46
2378	NASDAQ	SHY	Thu, Jan 5, 2012	84.45	84.48	84.45	84.47
2377	NASDAQ	SHY	Wed, Jan 4, 2012	84.46	84.47	84.45	84.46
2376	NASDAQ	SHY	Tue, Jan 3, 2012	84.49	84.49	84.45	84.45
2375	NASDAQ	SHY	Fri, Dec 30, 2011	84.48	84.50	84.46	84.50
2374	NASDAQ	SHY	Thu, Dec 29, 2011	84.43	84.46	84.43	84.45
2373	NASDAQ	SHY	Wed, Dec 28, 2011	84.40	84.45	84.40	84.44
2372	NASDAQ	SHY	Tue, Dec 27, 2011	84.40	84.42	84.40	84.42
2371	NASDAQ	SHY	Fri, Dec 23, 2011	84.45	84.49	84.44	84.49
2370	NASDAQ	SHY	Thu, Dec 22, 2011	84.47	84.48	84.44	84.47
2369	NASDAQ	SHY	Wed, Dec 21, 2011	84.49	84.50	84.46	84.48
2368	NASDAQ	SHY	Tue, Dec 20, 2011	84.52	84.52	84.49	84.51
2367	NASDAQ	SHY	Mon, Dec 19, 2011	84.53	84.54	84.51	84.53
2366	NASDAQ	SHY	Fri, Dec 16, 2011	84.53	84.54	84.51	84.54
2365	NASDAQ	SHY	Thu, Dec 15, 2011	84.52	84.52	84.49	84.50
2364	NASDAQ	SHY	Wed, Dec 14, 2011	84.49	84.52	84.49	84.51
2363	NASDAQ	SHY	Tue, Dec 13, 2011	84.52	84.54	84.51	84.53
2362	NASDAQ	SHY	Mon, Dec 12, 2011	84.52	84.54	84.52	84.53
2361	NASDAQ	SHY	Fri, Dec 9, 2011	84.53	84.54	84.52	84.53
2360	NASDAQ	SHY	Thu, Dec 8, 2011	84.53	84.54	84.51	84.53
2359	NASDAQ	SHY	Wed, Dec 7, 2011	84.49	84.52	84.49	84.52
2358	NASDAQ	SHY	Tue, Dec 6, 2011	84.48	84.50	84.47	84.49
2357	NASDAQ	SHY	Mon, Dec 5, 2011	84.48	84.50	84.47	84.49
2356	NASDAQ	SHY	Fri, Dec 2, 2011	84.49	84.49	84.46	84.48
2355	NASDAQ	SHY	Thu, Dec 1, 2011	84.50	84.50	84.46	84.50
2354	NASDAQ	SHY	Wed, Nov 30, 2011	84.51	84.54	84.50	84.54
2353	NASDAQ	SHY	Tue, Nov 29, 2011	84.52	84.54	84.51	84.54
2352	NASDAQ	SHY	Mon, Nov 28, 2011	84.48	84.53	84.48	84.53
2351	NASDAQ	SHY	Fri, Nov 25, 2011	84.52	84.52	84.50	84.52
2350	NASDAQ	SHY	Wed, Nov 23, 2011	84.49	84.53	84.49	84.52
2349	NASDAQ	SHY	Tue, Nov 22, 2011	84.52	84.52	84.49	84.51
2348	NASDAQ	SHY	Mon, Nov 21, 2011	84.50	84.50	84.48	84.50
2347	NASDAQ	SHY	Fri, Nov 18, 2011	84.50	84.51	84.48	84.49
2346	NASDAQ	SHY	Thu, Nov 17, 2011	84.50	84.52	84.49	84.52
2345	NASDAQ	SHY	Wed, Nov 16, 2011	84.53	84.54	84.51	84.51
2344	NASDAQ	SHY	Tue, Nov 15, 2011	84.54	84.55	84.52	84.53
2343	NASDAQ	SHY	Mon, Nov 14, 2011	84.51	84.57	84.51	84.54
2342	NASDAQ	SHY	Fri, Nov 11, 2011	84.52	84.54	84.50	84.50
2341	NASDAQ	SHY	Thu, Nov 10, 2011	84.54	84.55	84.52	84.54
2340	NASDAQ	SHY	Wed, Nov 9, 2011	84.52	84.55	84.52	84.53
2339	NASDAQ	SHY	Tue, Nov 8, 2011	84.51	84.54	84.51	84.51
2338	NASDAQ	SHY	Mon, Nov 7, 2011	84.54	84.56	84.52	84.52
2337	NASDAQ	SHY	Fri, Nov 4, 2011	84.52	84.55	84.52	84.54
2336	NASDAQ	SHY	Thu, Nov 3, 2011	84.53	84.54	84.52	84.54
2335	NASDAQ	SHY	Wed, Nov 2, 2011	84.52	84.55	84.52	84.53
2334	NASDAQ	SHY	Tue, Nov 1, 2011	84.54	84.54	84.50	84.51
2333	NASDAQ	SHY	Mon, Oct 31, 2011	84.51	84.55	84.51	84.55
2332	NASDAQ	SHY	Fri, Oct 28, 2011	84.46	84.48	84.42	84.47
2331	NASDAQ	SHY	Thu, Oct 27, 2011	84.48	84.48	84.42	84.43
2330	NASDAQ	SHY	Wed, Oct 26, 2011	84.50	84.51	84.48	84.49
2329	NASDAQ	SHY	Tue, Oct 25, 2011	84.49	84.54	84.47	84.54
2328	NASDAQ	SHY	Mon, Oct 24, 2011	84.49	84.49	84.47	84.49
2327	NASDAQ	SHY	Fri, Oct 21, 2011	84.51	84.51	84.48	84.49
2326	NASDAQ	SHY	Thu, Oct 20, 2011	84.49	84.52	84.48	84.52
2325	NASDAQ	SHY	Wed, Oct 19, 2011	84.47	84.51	84.47	84.51
2324	NASDAQ	SHY	Tue, Oct 18, 2011	84.48	84.50	84.47	84.48
2323	NASDAQ	SHY	Mon, Oct 17, 2011	84.47	84.49	84.46	84.48
2322	NASDAQ	SHY	Fri, Oct 14, 2011	84.43	84.48	84.43	84.47
2321	NASDAQ	SHY	Thu, Oct 13, 2011	84.46	84.47	84.43	84.43
2320	NASDAQ	SHY	Wed, Oct 12, 2011	84.37	84.41	84.37	84.41
2319	NASDAQ	SHY	Tue, Oct 11, 2011	84.40	84.42	84.39	84.41
2318	NASDAQ	SHY	Mon, Oct 10, 2011	84.47	84.47	84.35	84.37
2317	NASDAQ	SHY	Fri, Oct 7, 2011	84.46	84.47	84.40	84.44
2316	NASDAQ	SHY	Thu, Oct 6, 2011	84.47	84.49	84.47	84.47
2315	NASDAQ	SHY	Wed, Oct 5, 2011	84.50	84.50	84.47	84.49
2314	NASDAQ	SHY	Tue, Oct 4, 2011	84.53	84.54	84.49	84.49
2313	NASDAQ	SHY	Mon, Oct 3, 2011	84.52	84.55	84.50	84.54
2312	NASDAQ	SHY	Fri, Sep 30, 2011	84.56	84.57	84.53	84.57
2311	NASDAQ	SHY	Thu, Sep 29, 2011	84.52	84.54	84.51	84.53
2310	NASDAQ	SHY	Wed, Sep 28, 2011	84.52	84.54	84.50	84.51
2309	NASDAQ	SHY	Tue, Sep 27, 2011	84.53	84.56	84.53	84.54
2308	NASDAQ	SHY	Mon, Sep 26, 2011	84.59	84.59	84.56	84.57
2307	NASDAQ	SHY	Fri, Sep 23, 2011	84.62	84.62	84.58	84.60
2306	NASDAQ	SHY	Thu, Sep 22, 2011	84.63	84.64	84.59	84.59
2305	NASDAQ	SHY	Wed, Sep 21, 2011	84.70	84.71	84.58	84.58
2304	NASDAQ	SHY	Tue, Sep 20, 2011	84.68	84.71	84.67	84.67
2303	NASDAQ	SHY	Mon, Sep 19, 2011	84.71	84.72	84.69	84.71
2302	NASDAQ	SHY	Fri, Sep 16, 2011	84.62	84.68	84.62	84.67
2301	NASDAQ	SHY	Thu, Sep 15, 2011	84.63	84.65	84.61	84.65
2300	NASDAQ	SHY	Wed, Sep 14, 2011	84.66	84.68	84.63	84.64
2299	NASDAQ	SHY	Tue, Sep 13, 2011	84.63	84.65	84.62	84.65
2298	NASDAQ	SHY	Mon, Sep 12, 2011	84.67	84.67	84.63	84.63
2297	NASDAQ	SHY	Fri, Sep 9, 2011	84.68	84.70	84.67	84.69
2296	NASDAQ	SHY	Thu, Sep 8, 2011	84.67	84.67	84.64	84.66
2295	NASDAQ	SHY	Wed, Sep 7, 2011	84.62	84.65	84.62	84.63
2294	NASDAQ	SHY	Tue, Sep 6, 2011	84.64	84.65	84.61	84.65
2293	NASDAQ	SHY	Fri, Sep 2, 2011	84.66	84.66	84.62	84.64
2292	NASDAQ	SHY	Thu, Sep 1, 2011	84.68	84.69	84.64	84.68
2291	NASDAQ	SHY	Wed, Aug 31, 2011	84.73	84.73	84.67	84.72
2290	NASDAQ	SHY	Tue, Aug 30, 2011	84.70	84.73	84.70	84.71
2289	NASDAQ	SHY	Mon, Aug 29, 2011	84.70	84.71	84.68	84.69
2288	NASDAQ	SHY	Fri, Aug 26, 2011	84.72	84.74	84.70	84.71
2287	NASDAQ	SHY	Thu, Aug 25, 2011	84.68	84.71	84.68	84.70
2286	NASDAQ	SHY	Wed, Aug 24, 2011	84.66	84.67	84.63	84.65
2285	NASDAQ	SHY	Tue, Aug 23, 2011	84.67	84.68	84.65	84.65
2284	NASDAQ	SHY	Mon, Aug 22, 2011	84.68	84.69	84.67	84.69
2283	NASDAQ	SHY	Fri, Aug 19, 2011	84.67	84.70	84.67	84.70
2282	NASDAQ	SHY	Thu, Aug 18, 2011	84.73	84.74	84.69	84.70
2281	NASDAQ	SHY	Wed, Aug 17, 2011	84.70	84.71	84.66	84.71
2280	NASDAQ	SHY	Tue, Aug 16, 2011	84.68	84.69	84.66	84.69
2279	NASDAQ	SHY	Mon, Aug 15, 2011	84.70	84.70	84.66	84.68
2278	NASDAQ	SHY	Fri, Aug 12, 2011	84.69	84.72	84.67	84.72
2277	NASDAQ	SHY	Thu, Aug 11, 2011	84.71	84.73	84.68	84.71
2276	NASDAQ	SHY	Wed, Aug 10, 2011	84.71	84.75	84.68	84.73
2275	NASDAQ	SHY	Tue, Aug 9, 2011	84.55	84.74	84.51	84.67
2274	NASDAQ	SHY	Mon, Aug 8, 2011	84.56	84.64	84.56	84.58
2273	NASDAQ	SHY	Fri, Aug 5, 2011	84.51	84.58	84.49	84.55
2272	NASDAQ	SHY	Thu, Aug 4, 2011	84.48	84.58	84.48	84.57
2271	NASDAQ	SHY	Wed, Aug 3, 2011	84.47	84.51	84.46	84.49
2270	NASDAQ	SHY	Tue, Aug 2, 2011	84.46	84.51	84.44	84.50
2269	NASDAQ	SHY	Mon, Aug 1, 2011	84.40	84.45	84.38	84.40
2268	NASDAQ	SHY	Fri, Jul 29, 2011	84.43	84.51	84.43	84.48
2267	NASDAQ	SHY	Thu, Jul 28, 2011	84.42	84.43	84.38	84.39
2266	NASDAQ	SHY	Wed, Jul 27, 2011	84.37	84.38	84.32	84.34
2265	NASDAQ	SHY	Tue, Jul 26, 2011	84.36	84.41	84.36	84.39
2264	NASDAQ	SHY	Mon, Jul 25, 2011	84.36	84.40	84.34	84.34
2263	NASDAQ	SHY	Fri, Jul 22, 2011	84.41	84.43	84.38	84.38
2262	NASDAQ	SHY	Thu, Jul 21, 2011	84.40	84.42	84.36	84.37
2261	NASDAQ	SHY	Wed, Jul 20, 2011	84.42	84.44	84.40	84.41
2260	NASDAQ	SHY	Tue, Jul 19, 2011	84.45	84.47	84.42	84.44
2259	NASDAQ	SHY	Mon, Jul 18, 2011	84.43	84.46	84.42	84.44
2258	NASDAQ	SHY	Fri, Jul 15, 2011	84.40	84.44	84.39	84.44
2257	NASDAQ	SHY	Thu, Jul 14, 2011	84.40	84.44	84.40	84.42
2256	NASDAQ	SHY	Wed, Jul 13, 2011	84.43	84.46	84.41	84.45
2255	NASDAQ	SHY	Tue, Jul 12, 2011	84.43	84.45	84.39	84.43
2254	NASDAQ	SHY	Mon, Jul 11, 2011	84.40	84.45	84.40	84.44
2253	NASDAQ	SHY	Fri, Jul 8, 2011	84.37	84.41	84.37	84.38
2252	NASDAQ	SHY	Thu, Jul 7, 2011	84.29	84.29	84.23	84.26
2251	NASDAQ	SHY	Wed, Jul 6, 2011	84.32	84.36	84.32	84.34
2250	NASDAQ	SHY	Tue, Jul 5, 2011	84.27	84.32	84.27	84.31
2249	NASDAQ	SHY	Fri, Jul 1, 2011	84.28	84.29	84.19	84.21
2248	NASDAQ	SHY	Thu, Jun 30, 2011	84.35	84.36	84.24	84.30
2247	NASDAQ	SHY	Wed, Jun 29, 2011	84.32	84.34	84.28	84.31
2246	NASDAQ	SHY	Tue, Jun 28, 2011	84.40	84.43	84.30	84.31
2245	NASDAQ	SHY	Mon, Jun 27, 2011	84.50	84.52	84.43	84.46
2244	NASDAQ	SHY	Fri, Jun 24, 2011	84.49	84.55	84.47	84.54
2243	NASDAQ	SHY	Thu, Jun 23, 2011	84.49	84.51	84.47	84.49
2242	NASDAQ	SHY	Wed, Jun 22, 2011	84.47	84.48	84.42	84.44
2241	NASDAQ	SHY	Tue, Jun 21, 2011	84.41	84.46	84.41	84.46
2240	NASDAQ	SHY	Mon, Jun 20, 2011	84.44	84.45	84.40	84.45
2239	NASDAQ	SHY	Fri, Jun 17, 2011	84.43	84.45	84.41	84.45
2238	NASDAQ	SHY	Thu, Jun 16, 2011	84.43	84.44	84.39	84.43
2237	NASDAQ	SHY	Wed, Jun 15, 2011	84.35	84.44	84.35	84.42
2236	NASDAQ	SHY	Tue, Jun 14, 2011	84.31	84.35	84.30	84.30
2235	NASDAQ	SHY	Mon, Jun 13, 2011	84.36	84.42	84.34	84.37
2234	NASDAQ	SHY	Fri, Jun 10, 2011	84.36	84.40	84.36	84.40
2233	NASDAQ	SHY	Thu, Jun 9, 2011	84.39	84.40	84.32	84.33
2232	NASDAQ	SHY	Wed, Jun 8, 2011	84.39	84.44	84.39	84.42
2231	NASDAQ	SHY	Tue, Jun 7, 2011	84.36	84.41	84.33	84.41
2230	NASDAQ	SHY	Mon, Jun 6, 2011	84.33	84.38	84.32	84.35
2229	NASDAQ	SHY	Fri, Jun 3, 2011	84.38	84.38	84.31	84.34
2228	NASDAQ	SHY	Thu, Jun 2, 2011	84.32	84.35	84.30	84.31
2227	NASDAQ	SHY	Wed, Jun 1, 2011	84.32	84.37	84.32	84.36
2226	NASDAQ	SHY	Tue, May 31, 2011	84.32	84.39	84.32	84.37
2225	NASDAQ	SHY	Fri, May 27, 2011	84.33	84.37	84.32	84.37
2224	NASDAQ	SHY	Thu, May 26, 2011	84.30	84.34	84.30	84.34
2223	NASDAQ	SHY	Wed, May 25, 2011	84.29	84.29	84.26	84.29
2222	NASDAQ	SHY	Tue, May 24, 2011	84.23	84.26	84.22	84.25
2221	NASDAQ	SHY	Mon, May 23, 2011	84.27	84.28	84.24	84.25
2220	NASDAQ	SHY	Fri, May 20, 2011	84.23	84.26	84.22	84.24
2219	NASDAQ	SHY	Thu, May 19, 2011	84.11	84.23	84.11	84.21
2218	NASDAQ	SHY	Wed, May 18, 2011	84.23	84.23	84.18	84.20
2217	NASDAQ	SHY	Tue, May 17, 2011	84.22	84.27	84.21	84.24
2216	NASDAQ	SHY	Mon, May 16, 2011	84.19	84.23	84.17	84.23
2215	NASDAQ	SHY	Fri, May 13, 2011	84.17	84.21	84.16	84.19
2214	NASDAQ	SHY	Thu, May 12, 2011	84.19	84.19	84.13	84.15
2213	NASDAQ	SHY	Wed, May 11, 2011	84.13	84.20	84.12	84.19
2212	NASDAQ	SHY	Tue, May 10, 2011	84.17	84.17	84.11	84.11
2211	NASDAQ	SHY	Mon, May 9, 2011	84.19	84.20	84.17	84.19
2210	NASDAQ	SHY	Fri, May 6, 2011	84.09	84.19	84.07	84.15
2209	NASDAQ	SHY	Thu, May 5, 2011	84.11	84.14	84.10	84.14
2208	NASDAQ	SHY	Wed, May 4, 2011	84.08	84.14	84.04	84.12
2207	NASDAQ	SHY	Tue, May 3, 2011	84.07	84.09	84.05	84.08
2206	NASDAQ	SHY	Mon, May 2, 2011	84.04	84.10	84.05	84.05
2205	NASDAQ	SHY	Fri, Apr 29, 2011	84.10	84.15	84.08	84.13
2204	NASDAQ	SHY	Thu, Apr 28, 2011	84.11	84.12	84.08	84.09
2203	NASDAQ	SHY	Wed, Apr 27, 2011	84.01	84.09	83.98	84.09
2202	NASDAQ	SHY	Tue, Apr 26, 2011	84.02	84.08	84.00	84.06
2201	NASDAQ	SHY	Mon, Apr 25, 2011	83.97	84.01	83.95	83.98
2200	NASDAQ	SHY	Thu, Apr 21, 2011	83.99	84.01	83.96	83.97
2199	NASDAQ	SHY	Wed, Apr 20, 2011	83.97	84.00	83.94	83.99
2198	NASDAQ	SHY	Tue, Apr 19, 2011	84.00	84.02	83.98	84.00
2197	NASDAQ	SHY	Mon, Apr 18, 2011	83.99	84.03	83.97	83.98
2196	NASDAQ	SHY	Fri, Apr 15, 2011	83.87	83.96	83.87	83.96
2195	NASDAQ	SHY	Thu, Apr 14, 2011	83.87	83.90	83.80	83.80
2194	NASDAQ	SHY	Wed, Apr 13, 2011	83.80	83.89	83.78	83.88
2193	NASDAQ	SHY	Tue, Apr 12, 2011	83.76	83.84	83.76	83.84
2192	NASDAQ	SHY	Mon, Apr 11, 2011	83.71	83.73	83.68	83.70
2191	NASDAQ	SHY	Fri, Apr 8, 2011	83.70	83.73	83.69	83.71
2190	NASDAQ	SHY	Thu, Apr 7, 2011	83.73	83.76	83.69	83.74
2189	NASDAQ	SHY	Wed, Apr 6, 2011	83.68	83.71	83.66	83.68
2188	NASDAQ	SHY	Tue, Apr 5, 2011	83.74	83.77	83.68	83.68
2187	NASDAQ	SHY	Mon, Apr 4, 2011	83.77	83.81	83.76	83.77
2186	NASDAQ	SHY	Fri, Apr 1, 2011	83.61	83.75	83.60	83.75
2185	NASDAQ	SHY	Thu, Mar 31, 2011	83.83	83.85	83.75	83.75
2184	NASDAQ	SHY	Wed, Mar 30, 2011	83.78	83.81	83.77	83.80
2183	NASDAQ	SHY	Tue, Mar 29, 2011	83.79	83.82	83.74	83.75
2182	NASDAQ	SHY	Mon, Mar 28, 2011	83.78	83.83	83.76	83.78
2181	NASDAQ	SHY	Fri, Mar 25, 2011	83.92	83.92	83.80	83.82
2180	NASDAQ	SHY	Thu, Mar 24, 2011	83.91	83.94	83.87	83.88
2179	NASDAQ	SHY	Wed, Mar 23, 2011	84.00	84.00	83.93	83.94
2178	NASDAQ	SHY	Tue, Mar 22, 2011	83.90	83.95	83.90	83.93
2177	NASDAQ	SHY	Mon, Mar 21, 2011	84.01	84.01	83.94	83.95
2176	NASDAQ	SHY	Fri, Mar 18, 2011	84.04	84.08	84.03	84.04
2175	NASDAQ	SHY	Thu, Mar 17, 2011	84.06	84.09	84.01	84.08
2174	NASDAQ	SHY	Wed, Mar 16, 2011	84.04	84.16	84.02	84.12
2173	NASDAQ	SHY	Tue, Mar 15, 2011	84.13	84.14	83.97	83.97
2172	NASDAQ	SHY	Mon, Mar 14, 2011	84.03	84.09	84.01	84.01
2171	NASDAQ	SHY	Fri, Mar 11, 2011	83.95	83.98	83.93	83.97
2170	NASDAQ	SHY	Thu, Mar 10, 2011	83.89	83.97	83.86	83.95
2169	NASDAQ	SHY	Wed, Mar 9, 2011	83.85	83.91	83.82	83.86
2168	NASDAQ	SHY	Tue, Mar 8, 2011	83.79	83.82	83.77	83.80
2167	NASDAQ	SHY	Mon, Mar 7, 2011	83.81	83.89	83.81	83.83
2166	NASDAQ	SHY	Fri, Mar 4, 2011	83.79	83.89	83.79	83.89
2165	NASDAQ	SHY	Thu, Mar 3, 2011	83.75	83.77	83.70	83.70
2164	NASDAQ	SHY	Wed, Mar 2, 2011	83.91	83.93	83.86	83.87
2163	NASDAQ	SHY	Tue, Mar 1, 2011	83.81	83.92	83.81	83.91
2162	NASDAQ	SHY	Mon, Feb 28, 2011	83.91	83.95	83.89	83.92
2161	NASDAQ	SHY	Fri, Feb 25, 2011	83.84	83.90	83.84	83.89
2160	NASDAQ	SHY	Thu, Feb 24, 2011	83.85	83.89	83.84	83.87
2159	NASDAQ	SHY	Wed, Feb 23, 2011	83.86	83.89	83.82	83.83
2158	NASDAQ	SHY	Tue, Feb 22, 2011	83.80	83.87	83.77	83.85
2157	NASDAQ	SHY	Fri, Feb 18, 2011	83.69	83.77	83.68	83.76
2156	NASDAQ	SHY	Thu, Feb 17, 2011	83.69	83.74	83.69	83.73
2155	NASDAQ	SHY	Wed, Feb 16, 2011	83.61	83.68	83.59	83.63
2154	NASDAQ	SHY	Tue, Feb 15, 2011	83.56	83.64	83.56	83.64
2153	NASDAQ	SHY	Mon, Feb 14, 2011	83.59	83.62	83.59	83.60
2152	NASDAQ	SHY	Fri, Feb 11, 2011	83.65	83.69	83.60	83.60
2151	NASDAQ	SHY	Thu, Feb 10, 2011	83.63	83.66	83.59	83.60
2150	NASDAQ	SHY	Wed, Feb 9, 2011	83.62	83.69	83.61	83.64
2149	NASDAQ	SHY	Tue, Feb 8, 2011	83.68	83.69	83.56	83.58
2148	NASDAQ	SHY	Mon, Feb 7, 2011	83.67	83.72	83.65	83.69
2147	NASDAQ	SHY	Fri, Feb 4, 2011	83.75	83.78	83.70	83.73
2146	NASDAQ	SHY	Thu, Feb 3, 2011	83.81	83.84	83.76	83.80
2145	NASDAQ	SHY	Wed, Feb 2, 2011	83.93	83.96	83.85	83.88
2144	NASDAQ	SHY	Tue, Feb 1, 2011	83.98	83.98	83.93	83.93
2143	NASDAQ	SHY	Mon, Jan 31, 2011	84.12	84.13	84.07	84.09
2142	NASDAQ	SHY	Fri, Jan 28, 2011	84.05	84.14	84.04	84.10
2141	NASDAQ	SHY	Thu, Jan 27, 2011	84.04	84.07	84.01	84.06
2140	NASDAQ	SHY	Wed, Jan 26, 2011	83.98	84.01	83.95	84.00
2139	NASDAQ	SHY	Tue, Jan 25, 2011	83.96	84.04	83.94	84.02
2138	NASDAQ	SHY	Mon, Jan 24, 2011	83.94	83.98	83.94	83.96
2137	NASDAQ	SHY	Fri, Jan 21, 2011	83.94	83.98	83.94	83.97
2136	NASDAQ	SHY	Thu, Jan 20, 2011	84.02	84.02	83.94	83.95
2135	NASDAQ	SHY	Wed, Jan 19, 2011	84.02	84.05	84.01	84.04
2134	NASDAQ	SHY	Tue, Jan 18, 2011	84.00	84.04	83.98	84.00
2133	NASDAQ	SHY	Fri, Jan 14, 2011	84.04	84.07	84.01	84.02
2132	NASDAQ	SHY	Thu, Jan 13, 2011	83.99	84.03	83.96	84.02
2131	NASDAQ	SHY	Wed, Jan 12, 2011	83.95	84.00	83.93	83.99
2130	NASDAQ	SHY	Tue, Jan 11, 2011	84.05	84.05	83.98	83.99
2129	NASDAQ	SHY	Mon, Jan 10, 2011	84.00	84.05	84.00	84.04
2128	NASDAQ	SHY	Fri, Jan 7, 2011	83.94	84.02	83.93	84.00
2127	NASDAQ	SHY	Thu, Jan 6, 2011	83.83	83.90	83.81	83.88
2126	NASDAQ	SHY	Wed, Jan 5, 2011	83.82	83.85	83.77	83.79
2125	NASDAQ	SHY	Tue, Jan 4, 2011	83.96	84.01	83.92	83.94
2124	NASDAQ	SHY	Mon, Jan 3, 2011	83.94	83.98	83.90	83.96
2123	NASDAQ	SHY	Fri, Dec 31, 2010	83.90	83.99	83.89	83.98
2122	NASDAQ	SHY	Thu, Dec 30, 2010	83.89	83.90	83.83	83.88
2121	NASDAQ	SHY	Wed, Dec 29, 2010	83.75	83.94	83.74	83.91
2120	NASDAQ	SHY	Tue, Dec 28, 2010	83.79	83.83	83.71	83.71
2119	NASDAQ	SHY	Mon, Dec 27, 2010	83.82	83.89	83.77	83.89
2118	NASDAQ	SHY	Thu, Dec 23, 2010	83.88	83.90	83.84	83.84
2117	NASDAQ	SHY	Wed, Dec 22, 2010	83.97	83.98	83.90	83.95
2116	NASDAQ	SHY	Tue, Dec 21, 2010	83.99	83.99	83.93	83.97
2115	NASDAQ	SHY	Mon, Dec 20, 2010	83.99	84.04	83.97	83.99
2114	NASDAQ	SHY	Fri, Dec 17, 2010	83.90	83.99	83.90	83.97
2113	NASDAQ	SHY	Thu, Dec 16, 2010	83.86	83.93	83.82	83.90
2112	NASDAQ	SHY	Wed, Dec 15, 2010	83.89	83.95	83.83	83.88
2111	NASDAQ	SHY	Tue, Dec 14, 2010	83.96	83.97	83.85	83.91
2110	NASDAQ	SHY	Mon, Dec 13, 2010	83.91	83.99	83.88	83.95
2109	NASDAQ	SHY	Fri, Dec 10, 2010	83.95	83.96	83.89	83.90
2108	NASDAQ	SHY	Thu, Dec 9, 2010	83.96	83.98	83.90	83.93
2107	NASDAQ	SHY	Wed, Dec 8, 2010	83.98	83.99	83.90	83.94
2106	NASDAQ	SHY	Tue, Dec 7, 2010	84.20	84.20	84.04	84.07
2105	NASDAQ	SHY	Mon, Dec 6, 2010	84.22	84.25	84.20	84.22
2104	NASDAQ	SHY	Fri, Dec 3, 2010	84.16	84.19	84.12	84.17
2103	NASDAQ	SHY	Thu, Dec 2, 2010	84.06	84.10	84.03	84.06
2102	NASDAQ	SHY	Wed, Dec 1, 2010	84.11	84.12	84.05	84.06
2101	NASDAQ	SHY	Tue, Nov 30, 2010	84.25	84.27	84.23	84.25
2100	NASDAQ	SHY	Mon, Nov 29, 2010	84.21	84.21	84.16	84.19
2099	NASDAQ	SHY	Fri, Nov 26, 2010	84.15	84.20	84.15	84.20
2098	NASDAQ	SHY	Wed, Nov 24, 2010	84.23	84.24	84.13	84.15
2097	NASDAQ	SHY	Tue, Nov 23, 2010	84.31	84.32	84.28	84.29
2096	NASDAQ	SHY	Mon, Nov 22, 2010	84.16	84.25	84.16	84.24
2095	NASDAQ	SHY	Fri, Nov 19, 2010	84.17	84.19	84.16	84.16
2094	NASDAQ	SHY	Thu, Nov 18, 2010	84.16	84.21	84.13	84.21
2093	NASDAQ	SHY	Wed, Nov 17, 2010	84.20	84.22	84.17	84.20
2092	NASDAQ	SHY	Tue, Nov 16, 2010	84.15	84.18	84.11	84.15
2091	NASDAQ	SHY	Mon, Nov 15, 2010	84.11	84.18	84.09	84.11
2090	NASDAQ	SHY	Fri, Nov 12, 2010	84.21	84.25	84.16	84.16
2089	NASDAQ	SHY	Thu, Nov 11, 2010	84.27	84.28	84.13	84.16
2088	NASDAQ	SHY	Wed, Nov 10, 2010	84.25	84.29	84.17	84.29
2087	NASDAQ	SHY	Tue, Nov 9, 2010	84.37	84.37	84.24	84.24
2086	NASDAQ	SHY	Mon, Nov 8, 2010	84.37	84.38	84.33	84.35
2085	NASDAQ	SHY	Fri, Nov 5, 2010	84.43	84.45	84.38	84.39
2084	NASDAQ	SHY	Thu, Nov 4, 2010	84.46	84.48	84.46	84.46
2083	NASDAQ	SHY	Wed, Nov 3, 2010	84.44	84.45	84.33	84.44
2082	NASDAQ	SHY	Tue, Nov 2, 2010	84.43	84.45	84.41	84.41
2081	NASDAQ	SHY	Mon, Nov 1, 2010	84.44	84.46	84.43	84.46
2080	NASDAQ	SHY	Fri, Oct 29, 2010	84.48	84.51	84.46	84.49
2079	NASDAQ	SHY	Thu, Oct 28, 2010	84.44	84.47	84.42	84.47
2078	NASDAQ	SHY	Wed, Oct 27, 2010	84.40	84.41	84.36	84.36
2077	NASDAQ	SHY	Tue, Oct 26, 2010	84.42	84.43	84.39	84.40
2076	NASDAQ	SHY	Mon, Oct 25, 2010	84.47	84.51	84.47	84.48
2075	NASDAQ	SHY	Fri, Oct 22, 2010	84.47	84.48	84.46	84.46
2074	NASDAQ	SHY	Thu, Oct 21, 2010	84.47	84.49	84.45	84.48
2073	NASDAQ	SHY	Wed, Oct 20, 2010	84.47	84.49	84.44	84.47
2072	NASDAQ	SHY	Tue, Oct 19, 2010	84.43	84.47	84.43	84.43
2071	NASDAQ	SHY	Mon, Oct 18, 2010	84.42	84.45	84.42	84.42
2070	NASDAQ	SHY	Fri, Oct 15, 2010	84.44	84.45	84.39	84.40
2069	NASDAQ	SHY	Thu, Oct 14, 2010	84.42	84.42	84.37	84.37
2068	NASDAQ	SHY	Wed, Oct 13, 2010	84.44	84.44	84.38	84.41
2067	NASDAQ	SHY	Tue, Oct 12, 2010	84.48	84.48	84.40	84.40
2066	NASDAQ	SHY	Mon, Oct 11, 2010	84.47	84.50	84.42	84.46
2065	NASDAQ	SHY	Fri, Oct 8, 2010	84.47	84.49	84.45	84.45
2064	NASDAQ	SHY	Thu, Oct 7, 2010	84.43	84.45	84.42	84.45
2063	NASDAQ	SHY	Wed, Oct 6, 2010	84.41	84.42	84.38	84.38
2062	NASDAQ	SHY	Tue, Oct 5, 2010	84.36	84.37	84.34	84.37
2061	NASDAQ	SHY	Mon, Oct 4, 2010	84.35	84.37	84.33	84.33
2060	NASDAQ	SHY	Fri, Oct 1, 2010	84.30	84.34	84.30	84.32
2059	NASDAQ	SHY	Thu, Sep 30, 2010	84.38	84.39	84.32	84.37
2058	NASDAQ	SHY	Wed, Sep 29, 2010	84.38	84.39	84.36	84.36
2057	NASDAQ	SHY	Tue, Sep 28, 2010	84.36	84.40	84.35	84.38
2056	NASDAQ	SHY	Mon, Sep 27, 2010	84.36	84.37	84.33	84.36
2055	NASDAQ	SHY	Fri, Sep 24, 2010	84.33	84.35	84.32	84.34
2054	NASDAQ	SHY	Thu, Sep 23, 2010	84.38	84.39	84.34	84.35
2053	NASDAQ	SHY	Wed, Sep 22, 2010	84.36	84.38	84.33	84.34
2052	NASDAQ	SHY	Tue, Sep 21, 2010	84.29	84.37	84.24	84.35
2051	NASDAQ	SHY	Mon, Sep 20, 2010	84.25	84.29	84.24	84.29
2050	NASDAQ	SHY	Fri, Sep 17, 2010	84.26	84.28	84.25	84.28
2049	NASDAQ	SHY	Thu, Sep 16, 2010	84.26	84.27	84.22	84.26
2048	NASDAQ	SHY	Wed, Sep 15, 2010	84.25	84.27	84.22	84.24
2047	NASDAQ	SHY	Tue, Sep 14, 2010	84.19	84.23	84.17	84.22
2046	NASDAQ	SHY	Mon, Sep 13, 2010	84.12	84.18	84.10	84.16
2045	NASDAQ	SHY	Fri, Sep 10, 2010	84.08	84.11	84.07	84.09
2044	NASDAQ	SHY	Thu, Sep 9, 2010	84.18	84.18	84.08	84.10
2043	NASDAQ	SHY	Wed, Sep 8, 2010	84.21	84.21	84.16	84.19
2042	NASDAQ	SHY	Tue, Sep 7, 2010	84.19	84.25	84.19	84.25
2041	NASDAQ	SHY	Fri, Sep 3, 2010	84.14	84.19	84.14	84.16
2040	NASDAQ	SHY	Thu, Sep 2, 2010	84.21	84.24	84.19	84.20
2039	NASDAQ	SHY	Wed, Sep 1, 2010	84.23	84.26	84.18	84.22
2038	NASDAQ	SHY	Tue, Aug 31, 2010	84.32	84.35	84.30	84.34
2037	NASDAQ	SHY	Mon, Aug 30, 2010	84.29	84.32	84.26	84.31
2036	NASDAQ	SHY	Fri, Aug 27, 2010	84.24	84.29	84.18	84.21
2035	NASDAQ	SHY	Thu, Aug 26, 2010	84.27	84.30	84.26	84.27
2034	NASDAQ	SHY	Wed, Aug 25, 2010	84.33	84.36	84.25	84.27
2033	NASDAQ	SHY	Tue, Aug 24, 2010	84.33	84.37	84.30	84.35
2032	NASDAQ	SHY	Mon, Aug 23, 2010	84.26	84.30	84.26	84.29
2031	NASDAQ	SHY	Fri, Aug 20, 2010	84.31	84.31	84.26	84.28
2030	NASDAQ	SHY	Thu, Aug 19, 2010	84.27	84.32	84.26	84.31
2029	NASDAQ	SHY	Wed, Aug 18, 2010	84.30	84.30	84.25	84.29
2028	NASDAQ	SHY	Tue, Aug 17, 2010	84.26	84.27	84.22	84.27
2027	NASDAQ	SHY	Mon, Aug 16, 2010	84.26	84.29	84.25	84.29
2026	NASDAQ	SHY	Fri, Aug 13, 2010	84.21	84.23	84.20	84.21
2025	NASDAQ	SHY	Thu, Aug 12, 2010	84.25	84.25	84.19	84.22
2024	NASDAQ	SHY	Wed, Aug 11, 2010	84.26	84.28	84.23	84.24
2023	NASDAQ	SHY	Tue, Aug 10, 2010	84.15	84.23	84.14	84.22
2022	NASDAQ	SHY	Mon, Aug 9, 2010	84.22	84.23	84.18	84.18
2021	NASDAQ	SHY	Fri, Aug 6, 2010	84.23	84.26	84.21	84.23
2020	NASDAQ	SHY	Thu, Aug 5, 2010	84.15	84.21	84.14	84.21
2019	NASDAQ	SHY	Wed, Aug 4, 2010	84.17	84.17	84.11	84.11
2018	NASDAQ	SHY	Tue, Aug 3, 2010	84.18	84.21	84.17	84.18
2017	NASDAQ	SHY	Mon, Aug 2, 2010	84.13	84.15	84.11	84.12
2016	NASDAQ	SHY	Fri, Jul 30, 2010	84.24	84.24	84.19	84.21
2015	NASDAQ	SHY	Thu, Jul 29, 2010	84.15	84.18	84.12	84.17
2014	NASDAQ	SHY	Wed, Jul 28, 2010	84.08	84.14	84.04	84.10
2013	NASDAQ	SHY	Tue, Jul 27, 2010	84.05	84.05	84.00	84.02
2012	NASDAQ	SHY	Mon, Jul 26, 2010	84.10	84.10	84.05	84.07
2011	NASDAQ	SHY	Fri, Jul 23, 2010	84.14	84.18	84.10	84.10
2010	NASDAQ	SHY	Thu, Jul 22, 2010	84.15	84.16	84.11	84.14
2009	NASDAQ	SHY	Wed, Jul 21, 2010	84.12	84.19	84.11	84.17
2008	NASDAQ	SHY	Tue, Jul 20, 2010	84.14	84.14	84.10	84.13
2007	NASDAQ	SHY	Mon, Jul 19, 2010	84.11	84.13	84.09	84.10
2006	NASDAQ	SHY	Fri, Jul 16, 2010	84.07	84.14	84.05	84.13
2005	NASDAQ	SHY	Thu, Jul 15, 2010	84.04	84.11	84.04	84.05
2004	NASDAQ	SHY	Wed, Jul 14, 2010	83.99	84.06	83.98	84.03
2003	NASDAQ	SHY	Tue, Jul 13, 2010	83.96	83.98	83.92	83.94
2002	NASDAQ	SHY	Mon, Jul 12, 2010	84.01	84.02	83.98	84.00
2001	NASDAQ	SHY	Fri, Jul 9, 2010	84.00	84.02	83.97	83.99
2000	NASDAQ	SHY	Thu, Jul 8, 2010	84.00	84.04	83.97	84.02
1999	NASDAQ	SHY	Wed, Jul 7, 2010	84.04	84.06	83.98	84.01
1998	NASDAQ	SHY	Tue, Jul 6, 2010	84.00	84.05	83.96	84.02
1997	NASDAQ	SHY	Fri, Jul 2, 2010	84.00	84.03	83.96	84.02
1996	NASDAQ	SHY	Thu, Jul 1, 2010	84.02	84.08	84.00	84.02
1995	NASDAQ	SHY	Wed, Jun 30, 2010	84.10	84.13	84.04	84.12
1994	NASDAQ	SHY	Tue, Jun 29, 2010	84.09	84.15	84.09	84.14
1993	NASDAQ	SHY	Mon, Jun 28, 2010	84.08	84.10	84.05	84.10
1992	NASDAQ	SHY	Fri, Jun 25, 2010	84.01	84.07	83.98	84.05
1991	NASDAQ	SHY	Thu, Jun 24, 2010	84.02	84.05	83.98	84.02
1990	NASDAQ	SHY	Wed, Jun 23, 2010	83.95	84.01	83.95	84.00
1989	NASDAQ	SHY	Tue, Jun 22, 2010	83.87	83.94	83.86	83.94
1988	NASDAQ	SHY	Mon, Jun 21, 2010	83.83	83.90	83.81	83.90
1987	NASDAQ	SHY	Fri, Jun 18, 2010	83.89	83.91	83.87	83.89
1986	NASDAQ	SHY	Thu, Jun 17, 2010	83.86	83.95	83.86	83.88
1985	NASDAQ	SHY	Wed, Jun 16, 2010	83.87	83.87	83.81	83.83
1984	NASDAQ	SHY	Tue, Jun 15, 2010	83.86	83.87	83.79	83.81
1983	NASDAQ	SHY	Mon, Jun 14, 2010	83.77	83.86	83.77	83.85
1982	NASDAQ	SHY	Fri, Jun 11, 2010	83.81	83.87	83.77	83.83
1981	NASDAQ	SHY	Thu, Jun 10, 2010	83.83	83.83	83.74	83.74
1980	NASDAQ	SHY	Wed, Jun 9, 2010	83.81	83.87	83.80	83.85
1979	NASDAQ	SHY	Tue, Jun 8, 2010	83.83	83.88	83.81	83.84
1978	NASDAQ	SHY	Mon, Jun 7, 2010	83.80	83.88	83.79	83.85
1977	NASDAQ	SHY	Fri, Jun 4, 2010	83.83	83.89	83.82	83.88
1976	NASDAQ	SHY	Thu, Jun 3, 2010	83.66	83.74	83.65	83.69
1975	NASDAQ	SHY	Wed, Jun 2, 2010	83.76	83.78	83.70	83.71
1974	NASDAQ	SHY	Tue, Jun 1, 2010	83.76	83.83	83.74	83.77
1973	NASDAQ	SHY	Fri, May 28, 2010	83.76	83.85	83.71	83.84
1972	NASDAQ	SHY	Thu, May 27, 2010	83.65	83.69	83.64	83.68
1971	NASDAQ	SHY	Wed, May 26, 2010	83.77	83.77	83.64	83.74
1970	NASDAQ	SHY	Tue, May 25, 2010	83.87	83.90	83.78	83.81
1969	NASDAQ	SHY	Mon, May 24, 2010	83.85	83.87	83.80	83.82
1968	NASDAQ	SHY	Fri, May 21, 2010	83.94	83.96	83.82	83.83
1967	NASDAQ	SHY	Thu, May 20, 2010	83.87	83.95	83.83	83.89
1966	NASDAQ	SHY	Wed, May 19, 2010	83.80	83.86	83.78	83.79
1965	NASDAQ	SHY	Tue, May 18, 2010	83.72	83.84	83.70	83.83
1964	NASDAQ	SHY	Mon, May 17, 2010	83.76	83.81	83.71	83.74
1963	NASDAQ	SHY	Fri, May 14, 2010	83.70	83.80	83.69	83.77
1962	NASDAQ	SHY	Thu, May 13, 2010	83.60	83.66	83.58	83.66
1961	NASDAQ	SHY	Wed, May 12, 2010	83.62	83.63	83.57	83.61
1960	NASDAQ	SHY	Tue, May 11, 2010	83.64	83.66	83.58	83.63
1959	NASDAQ	SHY	Mon, May 10, 2010	83.50	83.64	83.49	83.58
1958	NASDAQ	SHY	Fri, May 7, 2010	83.72	83.81	83.60	83.69
1957	NASDAQ	SHY	Thu, May 6, 2010	83.60	83.83	83.55	83.72
1956	NASDAQ	SHY	Wed, May 5, 2010	83.56	83.69	83.52	83.54
1955	NASDAQ	SHY	Tue, May 4, 2010	83.45	83.48	83.42	83.43
1954	NASDAQ	SHY	Mon, May 3, 2010	83.37	83.41	83.35	83.38
1953	NASDAQ	SHY	Fri, Apr 30, 2010	83.46	83.54	83.45	83.54
1952	NASDAQ	SHY	Thu, Apr 29, 2010	83.43	83.44	83.39	83.44
1951	NASDAQ	SHY	Wed, Apr 28, 2010	83.39	83.43	83.35	83.42
1950	NASDAQ	SHY	Tue, Apr 27, 2010	83.36	83.48	83.33	83.44
1949	NASDAQ	SHY	Mon, Apr 26, 2010	83.29	83.32	83.26	83.28
1948	NASDAQ	SHY	Fri, Apr 23, 2010	83.28	83.30	83.24	83.28
1947	NASDAQ	SHY	Thu, Apr 22, 2010	83.39	83.43	83.31	83.31
1946	NASDAQ	SHY	Wed, Apr 21, 2010	83.34	83.37	83.30	83.37
1945	NASDAQ	SHY	Tue, Apr 20, 2010	83.35	83.36	83.31	83.36
1944	NASDAQ	SHY	Mon, Apr 19, 2010	83.43	83.43	83.35	83.35
1943	NASDAQ	SHY	Fri, Apr 16, 2010	83.35	83.45	83.33	83.43
1942	NASDAQ	SHY	Thu, Apr 15, 2010	83.25	83.32	83.24	83.30
1941	NASDAQ	SHY	Wed, Apr 14, 2010	83.26	83.29	83.24	83.24
1940	NASDAQ	SHY	Tue, Apr 13, 2010	83.30	83.30	83.22	83.24
1939	NASDAQ	SHY	Mon, Apr 12, 2010	83.23	83.28	83.22	83.26
1938	NASDAQ	SHY	Fri, Apr 9, 2010	83.18	83.23	83.16	83.22
1937	NASDAQ	SHY	Thu, Apr 8, 2010	83.27	83.28	83.20	83.20
1936	NASDAQ	SHY	Wed, Apr 7, 2010	83.14	83.22	83.14	83.22
1935	NASDAQ	SHY	Tue, Apr 6, 2010	83.09	83.10	83.05	83.09
1934	NASDAQ	SHY	Mon, Apr 5, 2010	83.12	83.14	83.02	83.03
1933	NASDAQ	SHY	Thu, Apr 1, 2010	83.30	83.31	83.25	83.26
1932	NASDAQ	SHY	Wed, Mar 31, 2010	83.34	83.42	83.32	83.37
1931	NASDAQ	SHY	Tue, Mar 30, 2010	83.32	83.33	83.29	83.31
1930	NASDAQ	SHY	Mon, Mar 29, 2010	83.30	83.33	83.27	83.33
1929	NASDAQ	SHY	Fri, Mar 26, 2010	83.24	83.30	83.22	83.29
1928	NASDAQ	SHY	Thu, Mar 25, 2010	83.24	83.25	83.16	83.24
1927	NASDAQ	SHY	Wed, Mar 24, 2010	83.28	83.32	83.20	83.21
1926	NASDAQ	SHY	Tue, Mar 23, 2010	83.38	83.40	83.33	83.34
1925	NASDAQ	SHY	Mon, Mar 22, 2010	83.37	83.40	83.35	83.37
1924	NASDAQ	SHY	Fri, Mar 19, 2010	83.37	83.40	83.33	83.34
1923	NASDAQ	SHY	Thu, Mar 18, 2010	83.43	83.43	83.37	83.40
1922	NASDAQ	SHY	Wed, Mar 17, 2010	83.45	83.46	83.42	83.45
1921	NASDAQ	SHY	Tue, Mar 16, 2010	83.42	83.48	83.37	83.43
1920	NASDAQ	SHY	Mon, Mar 15, 2010	83.39	83.41	83.37	83.41
1919	NASDAQ	SHY	Fri, Mar 12, 2010	83.36	83.41	83.34	83.38
1918	NASDAQ	SHY	Thu, Mar 11, 2010	83.39	83.43	83.37	83.37
1917	NASDAQ	SHY	Wed, Mar 10, 2010	83.44	83.49	83.44	83.47
1916	NASDAQ	SHY	Tue, Mar 9, 2010	83.48	83.50	83.45	83.49
1915	NASDAQ	SHY	Mon, Mar 8, 2010	83.44	83.45	83.42	83.43
1914	NASDAQ	SHY	Fri, Mar 5, 2010	83.46	83.48	83.40	83.47
1913	NASDAQ	SHY	Thu, Mar 4, 2010	83.53	83.58	83.50	83.54
1912	NASDAQ	SHY	Wed, Mar 3, 2010	83.56	83.61	83.53	83.57
1911	NASDAQ	SHY	Tue, Mar 2, 2010	83.57	83.61	83.56	83.58
1910	NASDAQ	SHY	Mon, Mar 1, 2010	83.55	83.61	83.55	83.58
1909	NASDAQ	SHY	Fri, Feb 26, 2010	83.64	83.69	83.62	83.67
1908	NASDAQ	SHY	Thu, Feb 25, 2010	83.64	83.66	83.61	83.64
1907	NASDAQ	SHY	Wed, Feb 24, 2010	83.52	83.59	83.51	83.57
1906	NASDAQ	SHY	Tue, Feb 23, 2010	83.52	83.56	83.49	83.53
1905	NASDAQ	SHY	Mon, Feb 22, 2010	83.46	83.47	83.42	83.46
1904	NASDAQ	SHY	Fri, Feb 19, 2010	83.42	83.44	83.35	83.43
1903	NASDAQ	SHY	Thu, Feb 18, 2010	83.53	83.53	83.45	83.46
1902	NASDAQ	SHY	Wed, Feb 17, 2010	83.53	83.57	83.48	83.51
1901	NASDAQ	SHY	Tue, Feb 16, 2010	83.56	83.62	83.53	83.58
1900	NASDAQ	SHY	Fri, Feb 12, 2010	83.55	83.58	83.54	83.57
1899	NASDAQ	SHY	Thu, Feb 11, 2010	83.46	83.50	83.43	83.50
1898	NASDAQ	SHY	Wed, Feb 10, 2010	83.58	83.58	83.45	83.47
1897	NASDAQ	SHY	Tue, Feb 9, 2010	83.61	83.63	83.52	83.56
1896	NASDAQ	SHY	Mon, Feb 8, 2010	83.62	83.66	83.60	83.64
1895	NASDAQ	SHY	Fri, Feb 5, 2010	83.63	83.73	83.61	83.70
1894	NASDAQ	SHY	Thu, Feb 4, 2010	83.54	83.59	83.52	83.57
1893	NASDAQ	SHY	Wed, Feb 3, 2010	83.46	83.48	83.43	83.45
1892	NASDAQ	SHY	Tue, Feb 2, 2010	83.48	83.52	83.48	83.51
1891	NASDAQ	SHY	Mon, Feb 1, 2010	83.52	83.52	83.43	83.50
1890	NASDAQ	SHY	Fri, Jan 29, 2010	83.49	83.62	83.46	83.62
1889	NASDAQ	SHY	Thu, Jan 28, 2010	83.49	83.54	83.46	83.54
1888	NASDAQ	SHY	Wed, Jan 27, 2010	83.60	83.62	83.46	83.50
1887	NASDAQ	SHY	Tue, Jan 26, 2010	83.57	83.59	83.51	83.53
1886	NASDAQ	SHY	Mon, Jan 25, 2010	83.55	83.56	83.51	83.52
1885	NASDAQ	SHY	Fri, Jan 22, 2010	83.52	83.59	83.50	83.59
1884	NASDAQ	SHY	Thu, Jan 21, 2010	83.42	83.53	83.40	83.52
1883	NASDAQ	SHY	Wed, Jan 20, 2010	83.46	83.50	83.44	83.45
1882	NASDAQ	SHY	Tue, Jan 19, 2010	83.41	83.45	83.39	83.45
1881	NASDAQ	SHY	Fri, Jan 15, 2010	83.41	83.46	83.41	83.43
1880	NASDAQ	SHY	Thu, Jan 14, 2010	83.33	83.40	83.33	83.36
1879	NASDAQ	SHY	Wed, Jan 13, 2010	83.31	83.36	83.28	83.28
1878	NASDAQ	SHY	Tue, Jan 12, 2010	83.34	83.37	83.33	83.35
1877	NASDAQ	SHY	Mon, Jan 11, 2010	83.27	83.31	83.27	83.28
1876	NASDAQ	SHY	Fri, Jan 8, 2010	83.26	83.28	83.20	83.24
1875	NASDAQ	SHY	Thu, Jan 7, 2010	83.18	83.20	83.15	83.16
1874	NASDAQ	SHY	Wed, Jan 6, 2010	83.19	83.23	83.12	83.18
1873	NASDAQ	SHY	Tue, Jan 5, 2010	83.15	83.21	83.15	83.17
1872	NASDAQ	SHY	Mon, Jan 4, 2010	83.03	83.09	83.00	83.07
1871	NASDAQ	SHY	Thu, Dec 31, 2009	82.98	83.01	82.88	82.96
1870	NASDAQ	SHY	Wed, Dec 30, 2009	83.08	83.09	83.04	83.06
1869	NASDAQ	SHY	Tue, Dec 29, 2009	83.05	83.09	83.02	83.09
1868	NASDAQ	SHY	Mon, Dec 28, 2009	83.20	83.22	83.12	83.12
1867	NASDAQ	SHY	Thu, Dec 24, 2009	83.27	83.30	83.24	83.24
1866	NASDAQ	SHY	Wed, Dec 23, 2009	83.39	83.42	83.32	83.34
1865	NASDAQ	SHY	Tue, Dec 22, 2009	83.40	83.42	83.32	83.34
1864	NASDAQ	SHY	Mon, Dec 21, 2009	83.50	83.51	83.40	83.44
1863	NASDAQ	SHY	Fri, Dec 18, 2009	83.58	83.60	83.52	83.57
1862	NASDAQ	SHY	Thu, Dec 17, 2009	83.60	83.63	83.53	83.63
1861	NASDAQ	SHY	Wed, Dec 16, 2009	83.46	83.53	83.43	83.47
1860	NASDAQ	SHY	Tue, Dec 15, 2009	83.44	83.44	83.36	83.41
1859	NASDAQ	SHY	Mon, Dec 14, 2009	83.56	83.56	83.43	83.43
1858	NASDAQ	SHY	Fri, Dec 11, 2009	83.55	83.57	83.49	83.52
1857	NASDAQ	SHY	Thu, Dec 10, 2009	83.60	83.65	83.55	83.61
1856	NASDAQ	SHY	Wed, Dec 9, 2009	83.68	83.70	83.63	83.64
1855	NASDAQ	SHY	Tue, Dec 8, 2009	83.68	83.71	83.63	83.70
1854	NASDAQ	SHY	Mon, Dec 7, 2009	83.55	83.62	83.49	83.62
1853	NASDAQ	SHY	Fri, Dec 4, 2009	83.50	83.50	83.42	83.44
1852	NASDAQ	SHY	Thu, Dec 3, 2009	83.63	83.69	83.60	83.65
1851	NASDAQ	SHY	Wed, Dec 2, 2009	83.75	83.77	83.67	83.70
1850	NASDAQ	SHY	Tue, Dec 1, 2009	83.89	83.89	83.73	83.77
1849	NASDAQ	SHY	Mon, Nov 30, 2009	84.32	84.38	84.28	84.33
1848	NASDAQ	SHY	Fri, Nov 27, 2009	84.33	84.34	84.26	84.32
1847	NASDAQ	SHY	Wed, Nov 25, 2009	84.21	84.26	84.18	84.26
1846	NASDAQ	SHY	Tue, Nov 24, 2009	84.16	84.23	84.15	84.22
1845	NASDAQ	SHY	Mon, Nov 23, 2009	84.10	84.15	84.09	84.15
1844	NASDAQ	SHY	Fri, Nov 20, 2009	84.17	84.22	84.14	84.16
1843	NASDAQ	SHY	Thu, Nov 19, 2009	84.14	84.22	84.14	84.14
1842	NASDAQ	SHY	Wed, Nov 18, 2009	84.11	84.14	84.08	84.11
1841	NASDAQ	SHY	Tue, Nov 17, 2009	84.06	84.12	84.03	84.11
1840	NASDAQ	SHY	Mon, Nov 16, 2009	83.97	84.10	83.97	84.09
1839	NASDAQ	SHY	Fri, Nov 13, 2009	83.99	84.04	83.97	84.04
1838	NASDAQ	SHY	Thu, Nov 12, 2009	83.97	84.03	83.96	84.02
1837	NASDAQ	SHY	Wed, Nov 11, 2009	84.00	84.04	83.94	84.03
1836	NASDAQ	SHY	Tue, Nov 10, 2009	83.98	84.00	83.94	83.94
1835	NASDAQ	SHY	Mon, Nov 9, 2009	83.91	83.96	83.91	83.96
1834	NASDAQ	SHY	Fri, Nov 6, 2009	83.96	83.96	83.91	83.96
1833	NASDAQ	SHY	Thu, Nov 5, 2009	83.84	83.91	83.84	83.90
1832	NASDAQ	SHY	Wed, Nov 4, 2009	83.80	83.86	83.76	83.82
1831	NASDAQ	SHY	Tue, Nov 3, 2009	83.88	83.88	83.80	83.83
1830	NASDAQ	SHY	Mon, Nov 2, 2009	83.85	83.87	83.80	83.84
1829	NASDAQ	SHY	Fri, Oct 30, 2009	83.98	84.06	83.95	84.02
1828	NASDAQ	SHY	Thu, Oct 29, 2009	83.93	83.93	83.87	83.92
1827	NASDAQ	SHY	Wed, Oct 28, 2009	83.94	84.00	83.89	83.99
1826	NASDAQ	SHY	Tue, Oct 27, 2009	83.76	83.90	83.74	83.87
1825	NASDAQ	SHY	Mon, Oct 26, 2009	83.79	83.79	83.70	83.70
1824	NASDAQ	SHY	Fri, Oct 23, 2009	83.82	83.84	83.79	83.79
1823	NASDAQ	SHY	Thu, Oct 22, 2009	83.85	83.93	83.85	83.93
1822	NASDAQ	SHY	Wed, Oct 21, 2009	83.94	83.96	83.87	83.92
1821	NASDAQ	SHY	Tue, Oct 20, 2009	83.97	84.02	83.91	83.96
1820	NASDAQ	SHY	Mon, Oct 19, 2009	83.88	83.92	83.85	83.92
1819	NASDAQ	SHY	Fri, Oct 16, 2009	83.85	83.93	83.83	83.92
1818	NASDAQ	SHY	Thu, Oct 15, 2009	83.88	83.96	83.87	83.87
1817	NASDAQ	SHY	Wed, Oct 14, 2009	83.94	84.00	83.90	83.92
1816	NASDAQ	SHY	Tue, Oct 13, 2009	83.96	84.03	83.96	84.03
1815	NASDAQ	SHY	Mon, Oct 12, 2009	83.85	84.20	83.85	83.98
1814	NASDAQ	SHY	Fri, Oct 9, 2009	83.90	83.91	83.82	83.88
1813	NASDAQ	SHY	Thu, Oct 8, 2009	84.06	84.07	83.97	84.00
1812	NASDAQ	SHY	Wed, Oct 7, 2009	84.02	84.10	83.99	84.08
1811	NASDAQ	SHY	Tue, Oct 6, 2009	83.98	84.00	83.93	83.97
1810	NASDAQ	SHY	Mon, Oct 5, 2009	84.06	84.06	83.99	84.02
1809	NASDAQ	SHY	Fri, Oct 2, 2009	84.05	84.08	83.96	84.02
1808	NASDAQ	SHY	Thu, Oct 1, 2009	83.99	84.04	83.94	83.99
1807	NASDAQ	SHY	Wed, Sep 30, 2009	83.89	84.03	83.89	84.01
1806	NASDAQ	SHY	Tue, Sep 29, 2009	83.87	83.94	83.83	83.92
1805	NASDAQ	SHY	Mon, Sep 28, 2009	83.96	83.97	83.90	83.93
1804	NASDAQ	SHY	Fri, Sep 25, 2009	83.96	83.97	83.88	83.94
1803	NASDAQ	SHY	Thu, Sep 24, 2009	83.91	83.99	83.90	83.98
1802	NASDAQ	SHY	Wed, Sep 23, 2009	83.83	83.96	83.80	83.95
1801	NASDAQ	SHY	Tue, Sep 22, 2009	83.84	83.87	83.82	83.82
1800	NASDAQ	SHY	Mon, Sep 21, 2009	83.81	83.88	83.81	83.84
1799	NASDAQ	SHY	Fri, Sep 18, 2009	83.86	83.88	83.42	83.81
1798	NASDAQ	SHY	Thu, Sep 17, 2009	83.77	83.90	83.74	83.89
1797	NASDAQ	SHY	Wed, Sep 16, 2009	83.88	83.90	83.76	83.77
1796	NASDAQ	SHY	Tue, Sep 15, 2009	83.81	83.89	83.81	83.88
1795	NASDAQ	SHY	Mon, Sep 14, 2009	83.95	83.95	83.83	83.84
1794	NASDAQ	SHY	Fri, Sep 11, 2009	83.95	84.02	83.89	83.89
1793	NASDAQ	SHY	Thu, Sep 10, 2009	83.92	83.98	83.90	83.92
1792	NASDAQ	SHY	Wed, Sep 9, 2009	83.84	83.89	83.80	83.87
1791	NASDAQ	SHY	Tue, Sep 8, 2009	83.89	83.89	83.82	83.86
1790	NASDAQ	SHY	Fri, Sep 4, 2009	83.89	83.91	83.84	83.85
1789	NASDAQ	SHY	Thu, Sep 3, 2009	83.93	83.93	83.87	83.89
1788	NASDAQ	SHY	Wed, Sep 2, 2009	83.92	83.97	83.87	83.97
1787	NASDAQ	SHY	Tue, Sep 1, 2009	83.84	83.92	83.76	83.88
1786	NASDAQ	SHY	Mon, Aug 31, 2009	83.86	83.93	83.82	83.92
1785	NASDAQ	SHY	Fri, Aug 28, 2009	83.72	83.86	83.72	83.86
1784	NASDAQ	SHY	Thu, Aug 27, 2009	83.77	83.82	83.73	83.77
1783	NASDAQ	SHY	Wed, Aug 26, 2009	83.80	83.81	83.73	83.78
1782	NASDAQ	SHY	Tue, Aug 25, 2009	83.75	83.76	83.66	83.73
1781	NASDAQ	SHY	Mon, Aug 24, 2009	83.62	83.75	83.59	83.73
1780	NASDAQ	SHY	Fri, Aug 21, 2009	83.76	83.79	83.60	83.63
1779	NASDAQ	SHY	Thu, Aug 20, 2009	83.77	83.80	83.74	83.76
1778	NASDAQ	SHY	Wed, Aug 19, 2009	83.79	83.82	83.75	83.78
1777	NASDAQ	SHY	Tue, Aug 18, 2009	83.76	83.77	83.70	83.74
1776	NASDAQ	SHY	Mon, Aug 17, 2009	83.72	83.80	83.72	83.76
1775	NASDAQ	SHY	Fri, Aug 14, 2009	83.60	83.74	83.59	83.67
1774	NASDAQ	SHY	Thu, Aug 13, 2009	83.52	83.62	83.48	83.61
1773	NASDAQ	SHY	Wed, Aug 12, 2009	83.47	83.50	83.38	83.47
1772	NASDAQ	SHY	Tue, Aug 11, 2009	83.37	83.46	83.37	83.44
1771	NASDAQ	SHY	Mon, Aug 10, 2009	83.28	83.38	83.27	83.35
1770	NASDAQ	SHY	Fri, Aug 7, 2009	83.24	83.27	83.19	83.22
1769	NASDAQ	SHY	Thu, Aug 6, 2009	83.34	83.41	83.33	83.36
1768	NASDAQ	SHY	Wed, Aug 5, 2009	83.32	83.50	83.32	83.36
1767	NASDAQ	SHY	Tue, Aug 4, 2009	83.48	83.50	83.35	83.39
1766	NASDAQ	SHY	Mon, Aug 3, 2009	83.51	83.52	83.38	83.46
1765	NASDAQ	SHY	Fri, Jul 31, 2009	83.57	83.69	83.57	83.69
1764	NASDAQ	SHY	Thu, Jul 30, 2009	83.51	83.56	83.48	83.55
1763	NASDAQ	SHY	Wed, Jul 29, 2009	83.63	83.65	83.45	83.54
1762	NASDAQ	SHY	Tue, Jul 28, 2009	83.67	83.72	83.56	83.59
1761	NASDAQ	SHY	Mon, Jul 27, 2009	83.61	83.68	83.57	83.64
1760	NASDAQ	SHY	Fri, Jul 24, 2009	83.66	83.73	83.65	83.70
1759	NASDAQ	SHY	Thu, Jul 23, 2009	83.79	83.80	83.62	83.65
1758	NASDAQ	SHY	Wed, Jul 22, 2009	83.90	83.90	83.78	83.80
1757	NASDAQ	SHY	Tue, Jul 21, 2009	83.71	83.91	83.71	83.84
1756	NASDAQ	SHY	Mon, Jul 20, 2009	83.66	83.78	83.65	83.74
1755	NASDAQ	SHY	Fri, Jul 17, 2009	83.72	83.77	83.71	83.75
1754	NASDAQ	SHY	Thu, Jul 16, 2009	83.81	83.83	83.76	83.78
1753	NASDAQ	SHY	Wed, Jul 15, 2009	83.78	83.80	83.65	83.65
1752	NASDAQ	SHY	Tue, Jul 14, 2009	83.84	83.91	83.82	83.85
1751	NASDAQ	SHY	Mon, Jul 13, 2009	83.93	83.98	83.89	83.91
1750	NASDAQ	SHY	Fri, Jul 10, 2009	83.94	83.98	83.90	83.96
1749	NASDAQ	SHY	Thu, Jul 9, 2009	83.85	83.92	83.84	83.88
1748	NASDAQ	SHY	Wed, Jul 8, 2009	83.81	83.96	83.77	83.92
1747	NASDAQ	SHY	Tue, Jul 7, 2009	83.80	83.87	83.76	83.79
1746	NASDAQ	SHY	Mon, Jul 6, 2009	83.76	83.84	83.74	83.80
1745	NASDAQ	SHY	Thu, Jul 2, 2009	83.77	83.80	83.72	83.77
1744	NASDAQ	SHY	Wed, Jul 1, 2009	83.59	83.68	83.56	83.68
1743	NASDAQ	SHY	Tue, Jun 30, 2009	83.64	83.74	83.61	83.71
1742	NASDAQ	SHY	Mon, Jun 29, 2009	83.73	83.75	83.69	83.72
1741	NASDAQ	SHY	Fri, Jun 26, 2009	83.69	83.74	83.67	83.72
1740	NASDAQ	SHY	Thu, Jun 25, 2009	83.57	83.72	83.56	83.68
1739	NASDAQ	SHY	Wed, Jun 24, 2009	83.57	83.71	83.50	83.52
1738	NASDAQ	SHY	Tue, Jun 23, 2009	83.47	83.59	83.46	83.53
1737	NASDAQ	SHY	Mon, Jun 22, 2009	83.45	83.54	83.45	83.53
1736	NASDAQ	SHY	Fri, Jun 19, 2009	83.36	83.45	83.30	83.42
1735	NASDAQ	SHY	Thu, Jun 18, 2009	83.47	83.47	83.31	83.37
1734	NASDAQ	SHY	Wed, Jun 17, 2009	83.52	83.57	83.46	83.51
1733	NASDAQ	SHY	Tue, Jun 16, 2009	83.36	83.48	83.33	83.42
1732	NASDAQ	SHY	Mon, Jun 15, 2009	83.33	83.38	83.30	83.33
1731	NASDAQ	SHY	Fri, Jun 12, 2009	83.18	83.31	83.17	83.27
1730	NASDAQ	SHY	Thu, Jun 11, 2009	83.12	83.23	83.11	83.18
1729	NASDAQ	SHY	Wed, Jun 10, 2009	83.21	83.26	83.06	83.17
1728	NASDAQ	SHY	Tue, Jun 9, 2009	83.15	83.24	83.15	83.18
1727	NASDAQ	SHY	Mon, Jun 8, 2009	83.16	83.21	82.99	82.99
1726	NASDAQ	SHY	Fri, Jun 5, 2009	83.40	83.53	83.18	83.21
1725	NASDAQ	SHY	Thu, Jun 4, 2009	83.74	83.84	83.74	83.76
1724	NASDAQ	SHY	Wed, Jun 3, 2009	83.79	83.85	83.74	83.84
1723	NASDAQ	SHY	Tue, Jun 2, 2009	83.75	83.80	83.69	83.69
1722	NASDAQ	SHY	Mon, Jun 1, 2009	83.70	83.82	83.66	83.72
1721	NASDAQ	SHY	Fri, May 29, 2009	83.84	83.97	83.83	83.92
1720	NASDAQ	SHY	Thu, May 28, 2009	83.83	83.90	83.80	83.80
1719	NASDAQ	SHY	Wed, May 27, 2009	83.83	83.93	83.80	83.81
1718	NASDAQ	SHY	Tue, May 26, 2009	83.94	83.97	83.82	83.83
1717	NASDAQ	SHY	Fri, May 22, 2009	83.90	83.95	83.87	83.94
1716	NASDAQ	SHY	Thu, May 21, 2009	84.03	84.04	83.92	83.92
1715	NASDAQ	SHY	Wed, May 20, 2009	84.00	84.03	83.92	84.03
1714	NASDAQ	SHY	Tue, May 19, 2009	83.90	83.95	83.84	83.92
1713	NASDAQ	SHY	Mon, May 18, 2009	83.95	83.97	83.87	83.87
1712	NASDAQ	SHY	Fri, May 15, 2009	83.95	84.01	83.93	83.95
1711	NASDAQ	SHY	Thu, May 14, 2009	83.91	83.99	83.91	83.96
1710	NASDAQ	SHY	Wed, May 13, 2009	83.92	84.00	83.91	83.93
1709	NASDAQ	SHY	Tue, May 12, 2009	83.87	83.92	83.87	83.89
1708	NASDAQ	SHY	Mon, May 11, 2009	83.79	83.91	83.79	83.90
1707	NASDAQ	SHY	Fri, May 8, 2009	83.72	83.78	83.71	83.76
1706	NASDAQ	SHY	Thu, May 7, 2009	83.72	83.78	83.67	83.70
1705	NASDAQ	SHY	Wed, May 6, 2009	83.80	83.85	83.75	83.82
1704	NASDAQ	SHY	Tue, May 5, 2009	83.74	83.80	83.71	83.77
1703	NASDAQ	SHY	Mon, May 4, 2009	83.85	83.85	83.75	83.79
1702	NASDAQ	SHY	Fri, May 1, 2009	83.77	83.83	83.76	83.81
1701	NASDAQ	SHY	Thu, Apr 30, 2009	83.95	84.04	83.91	84.04
1700	NASDAQ	SHY	Wed, Apr 29, 2009	83.97	84.01	83.90	83.97
1699	NASDAQ	SHY	Tue, Apr 28, 2009	84.05	84.07	83.92	83.93
1698	NASDAQ	SHY	Mon, Apr 27, 2009	84.03	84.05	83.93	84.01
1697	NASDAQ	SHY	Fri, Apr 24, 2009	83.92	83.96	83.87	83.91
1696	NASDAQ	SHY	Thu, Apr 23, 2009	83.96	83.97	83.89	83.91
1695	NASDAQ	SHY	Wed, Apr 22, 2009	84.01	84.01	83.89	83.97
1694	NASDAQ	SHY	Tue, Apr 21, 2009	84.04	84.07	83.97	83.97
1693	NASDAQ	SHY	Mon, Apr 20, 2009	83.93	84.04	83.93	83.96
1692	NASDAQ	SHY	Fri, Apr 17, 2009	83.94	84.09	83.84	83.88
1691	NASDAQ	SHY	Thu, Apr 16, 2009	84.01	84.09	83.97	83.97
1690	NASDAQ	SHY	Wed, Apr 15, 2009	84.04	84.11	84.00	84.09
1689	NASDAQ	SHY	Tue, Apr 14, 2009	84.00	84.10	83.99	84.05
1688	NASDAQ	SHY	Mon, Apr 13, 2009	83.87	84.06	83.87	83.98
1687	NASDAQ	SHY	Thu, Apr 9, 2009	83.89	83.92	83.82	83.82
1686	NASDAQ	SHY	Wed, Apr 8, 2009	83.95	84.01	83.87	83.92
1685	NASDAQ	SHY	Tue, Apr 7, 2009	83.93	83.97	83.90	83.92
1684	NASDAQ	SHY	Mon, Apr 6, 2009	83.80	83.91	83.80	83.89
1683	NASDAQ	SHY	Fri, Apr 3, 2009	83.97	83.98	83.81	83.83
1682	NASDAQ	SHY	Thu, Apr 2, 2009	84.07	84.12	83.97	84.02
1681	NASDAQ	SHY	Wed, Apr 1, 2009	84.14	84.20	84.11	84.16
1680	NASDAQ	SHY	Tue, Mar 31, 2009	84.20	84.33	84.20	84.32
1679	NASDAQ	SHY	Mon, Mar 30, 2009	84.19	84.25	84.16	84.20
1678	NASDAQ	SHY	Fri, Mar 27, 2009	84.10	84.17	84.10	84.12
1677	NASDAQ	SHY	Thu, Mar 26, 2009	84.06	84.17	84.01	84.08
1676	NASDAQ	SHY	Wed, Mar 25, 2009	84.04	84.06	83.96	83.97
1675	NASDAQ	SHY	Tue, Mar 24, 2009	84.11	84.12	83.98	83.99
1674	NASDAQ	SHY	Mon, Mar 23, 2009	84.08	84.15	84.04	84.10
1673	NASDAQ	SHY	Fri, Mar 20, 2009	84.14	84.21	84.07	84.17
1672	NASDAQ	SHY	Thu, Mar 19, 2009	84.14	84.17	84.06	84.07
1671	NASDAQ	SHY	Wed, Mar 18, 2009	83.87	84.20	83.86	84.17
1670	NASDAQ	SHY	Tue, Mar 17, 2009	83.90	83.93	83.80	83.85
1669	NASDAQ	SHY	Mon, Mar 16, 2009	83.85	83.92	83.85	83.87
1668	NASDAQ	SHY	Fri, Mar 13, 2009	83.85	83.99	83.84	83.98
1667	NASDAQ	SHY	Thu, Mar 12, 2009	83.85	83.94	83.83	83.91
1666	NASDAQ	SHY	Wed, Mar 11, 2009	83.83	83.89	83.77	83.88
1665	NASDAQ	SHY	Tue, Mar 10, 2009	83.87	83.87	83.50	83.84
1664	NASDAQ	SHY	Mon, Mar 9, 2009	83.98	83.99	83.80	83.89
1663	NASDAQ	SHY	Fri, Mar 6, 2009	83.90	84.06	83.88	83.97
1662	NASDAQ	SHY	Thu, Mar 5, 2009	83.94	84.06	83.91	84.03
1661	NASDAQ	SHY	Wed, Mar 4, 2009	83.92	83.94	83.83	83.93
1660	NASDAQ	SHY	Tue, Mar 3, 2009	84.17	84.17	83.97	84.02
1659	NASDAQ	SHY	Mon, Mar 2, 2009	84.01	84.11	83.97	84.09
1658	NASDAQ	SHY	Fri, Feb 27, 2009	84.01	84.09	83.95	84.03
1657	NASDAQ	SHY	Thu, Feb 26, 2009	83.96	83.99	83.91	83.98
1656	NASDAQ	SHY	Wed, Feb 25, 2009	84.10	84.14	83.94	83.94
1655	NASDAQ	SHY	Tue, Feb 24, 2009	84.11	84.19	84.07	84.10
1654	NASDAQ	SHY	Mon, Feb 23, 2009	84.08	84.17	84.01	84.16
1653	NASDAQ	SHY	Fri, Feb 20, 2009	84.13	84.26	84.12	84.17
1652	NASDAQ	SHY	Thu, Feb 19, 2009	84.07	84.15	84.02	84.10
1651	NASDAQ	SHY	Wed, Feb 18, 2009	84.17	84.24	84.07	84.13
1650	NASDAQ	SHY	Tue, Feb 17, 2009	84.15	84.28	84.15	84.27
1649	NASDAQ	SHY	Fri, Feb 13, 2009	84.15	84.17	84.04	84.05
1648	NASDAQ	SHY	Thu, Feb 12, 2009	84.17	84.26	84.17	84.21
1647	NASDAQ	SHY	Wed, Feb 11, 2009	84.16	84.23	84.10	84.11
1646	NASDAQ	SHY	Tue, Feb 10, 2009	84.00	84.18	83.96	84.13
1645	NASDAQ	SHY	Mon, Feb 9, 2009	83.98	84.05	83.92	83.94
1644	NASDAQ	SHY	Fri, Feb 6, 2009	84.12	84.12	83.97	83.97
1643	NASDAQ	SHY	Thu, Feb 5, 2009	84.04	84.09	83.97	84.02
1642	NASDAQ	SHY	Wed, Feb 4, 2009	84.12	84.14	83.97	84.00
1641	NASDAQ	SHY	Tue, Feb 3, 2009	84.21	84.24	84.08	84.14
1640	NASDAQ	SHY	Mon, Feb 2, 2009	84.14	84.24	84.12	84.23
1639	NASDAQ	SHY	Fri, Jan 30, 2009	84.28	84.38	84.23	84.29
1638	NASDAQ	SHY	Thu, Jan 29, 2009	84.27	84.33	84.22	84.24
1637	NASDAQ	SHY	Wed, Jan 28, 2009	84.39	84.46	84.33	84.40
1636	NASDAQ	SHY	Tue, Jan 27, 2009	84.30	84.44	84.30	84.43
1635	NASDAQ	SHY	Mon, Jan 26, 2009	84.43	84.43	84.28	84.34
1634	NASDAQ	SHY	Fri, Jan 23, 2009	84.43	84.48	84.28	84.45
1633	NASDAQ	SHY	Thu, Jan 22, 2009	84.47	84.55	84.42	84.47
1632	NASDAQ	SHY	Wed, Jan 21, 2009	84.48	84.55	84.41	84.43
1631	NASDAQ	SHY	Tue, Jan 20, 2009	84.45	84.58	84.38	84.56
1630	NASDAQ	SHY	Fri, Jan 16, 2009	84.42	84.56	84.40	84.52
1629	NASDAQ	SHY	Thu, Jan 15, 2009	84.56	84.59	84.41	84.48
1628	NASDAQ	SHY	Wed, Jan 14, 2009	84.52	84.65	84.52	84.57
1627	NASDAQ	SHY	Tue, Jan 13, 2009	84.47	84.54	84.40	84.47
1626	NASDAQ	SHY	Mon, Jan 12, 2009	84.44	84.59	84.42	84.46
1625	NASDAQ	SHY	Fri, Jan 9, 2009	84.39	84.53	84.38	84.44
1624	NASDAQ	SHY	Thu, Jan 8, 2009	84.33	84.49	84.33	84.38
1623	NASDAQ	SHY	Wed, Jan 7, 2009	84.45	84.45	84.30	84.36
1622	NASDAQ	SHY	Tue, Jan 6, 2009	84.32	84.46	84.27	84.42
1621	NASDAQ	SHY	Mon, Jan 5, 2009	84.35	84.46	84.31	84.38
1620	NASDAQ	SHY	Fri, Jan 2, 2009	84.68	84.68	84.21	84.21
1619	NASDAQ	SHY	Wed, Dec 31, 2008	84.67	84.69	84.46	84.66
1618	NASDAQ	SHY	Tue, Dec 30, 2008	84.60	84.70	84.53	84.70
1617	NASDAQ	SHY	Mon, Dec 29, 2008	84.57	84.68	84.45	84.62
1616	NASDAQ	SHY	Fri, Dec 26, 2008	84.66	84.80	84.65	84.77
1615	NASDAQ	SHY	Wed, Dec 24, 2008	84.69	84.79	84.66	84.67
1614	NASDAQ	SHY	Tue, Dec 23, 2008	84.65	84.75	84.62	84.65
1613	NASDAQ	SHY	Mon, Dec 22, 2008	84.79	84.82	84.62	84.63
1612	NASDAQ	SHY	Fri, Dec 19, 2008	84.77	84.89	84.75	84.79
1611	NASDAQ	SHY	Thu, Dec 18, 2008	85.01	85.03	84.86	84.87
1610	NASDAQ	SHY	Wed, Dec 17, 2008	84.99	85.17	84.83	84.83
1609	NASDAQ	SHY	Tue, Dec 16, 2008	84.81	85.14	84.74	85.01
1608	NASDAQ	SHY	Mon, Dec 15, 2008	84.85	84.98	84.75	84.97
1607	NASDAQ	SHY	Fri, Dec 12, 2008	84.78	84.95	84.65	84.91
1606	NASDAQ	SHY	Thu, Dec 11, 2008	84.75	84.87	84.65	84.87
1605	NASDAQ	SHY	Wed, Dec 10, 2008	84.69	84.77	84.55	84.67
1604	NASDAQ	SHY	Tue, Dec 9, 2008	84.64	84.78	84.45	84.78
1603	NASDAQ	SHY	Mon, Dec 8, 2008	84.62	84.66	84.48	84.52
1602	NASDAQ	SHY	Fri, Dec 5, 2008	84.77	84.80	84.51	84.64
1601	NASDAQ	SHY	Thu, Dec 4, 2008	84.73	84.85	84.65	84.74
1600	NASDAQ	SHY	Wed, Dec 3, 2008	84.57	84.78	84.57	84.72
1599	NASDAQ	SHY	Tue, Dec 2, 2008	84.63	84.71	84.55	84.65
1598	NASDAQ	SHY	Mon, Dec 1, 2008	84.63	84.72	84.52	84.66
1597	NASDAQ	SHY	Fri, Nov 28, 2008	84.64	84.80	84.54	84.80
1596	NASDAQ	SHY	Wed, Nov 26, 2008	84.50	84.76	84.50	84.75
1595	NASDAQ	SHY	Tue, Nov 25, 2008	84.53	84.66	84.41	84.49
1594	NASDAQ	SHY	Mon, Nov 24, 2008	84.46	84.53	84.34	84.42
1593	NASDAQ	SHY	Fri, Nov 21, 2008	84.63	84.70	84.46	84.63
1592	NASDAQ	SHY	Thu, Nov 20, 2008	84.75	84.80	84.57	84.77
1591	NASDAQ	SHY	Wed, Nov 19, 2008	84.47	84.61	84.43	84.61
1590	NASDAQ	SHY	Tue, Nov 18, 2008	84.31	84.50	84.30	84.49
1589	NASDAQ	SHY	Mon, Nov 17, 2008	84.25	84.41	84.25	84.40
1588	NASDAQ	SHY	Fri, Nov 14, 2008	84.29	84.41	84.25	84.25
1587	NASDAQ	SHY	Thu, Nov 13, 2008	84.45	84.47	84.25	84.27
1586	NASDAQ	SHY	Wed, Nov 12, 2008	84.34	84.48	84.31	84.48
1585	NASDAQ	SHY	Tue, Nov 11, 2008	84.15	84.37	84.15	84.35
1584	NASDAQ	SHY	Mon, Nov 10, 2008	84.08	84.29	84.01	84.29
1583	NASDAQ	SHY	Fri, Nov 7, 2008	84.08	84.15	84.01	84.03
1582	NASDAQ	SHY	Thu, Nov 6, 2008	84.02	84.19	83.97	84.18
1581	NASDAQ	SHY	Wed, Nov 5, 2008	83.99	84.15	83.95	84.15
1580	NASDAQ	SHY	Tue, Nov 4, 2008	84.00	84.12	83.84	84.00
1579	NASDAQ	SHY	Mon, Nov 3, 2008	83.94	84.03	83.80	84.03
1578	NASDAQ	SHY	Fri, Oct 31, 2008	84.13	84.20	84.02	84.20
1577	NASDAQ	SHY	Thu, Oct 30, 2008	84.11	84.20	84.01	84.16
1576	NASDAQ	SHY	Wed, Oct 29, 2008	84.12	84.22	84.00	84.09
1575	NASDAQ	SHY	Tue, Oct 28, 2008	83.96	84.08	83.88	84.04
1574	NASDAQ	SHY	Mon, Oct 27, 2008	84.02	84.13	83.88	83.94
1573	NASDAQ	SHY	Fri, Oct 24, 2008	84.35	84.37	84.04	84.15
1572	NASDAQ	SHY	Thu, Oct 23, 2008	84.08	84.31	83.93	84.08
1571	NASDAQ	SHY	Wed, Oct 22, 2008	84.03	84.16	83.89	84.13
1570	NASDAQ	SHY	Tue, Oct 21, 2008	84.09	84.11	83.84	84.01
1569	NASDAQ	SHY	Mon, Oct 20, 2008	83.98	84.07	83.78	83.84
1568	NASDAQ	SHY	Fri, Oct 17, 2008	83.95	84.02	83.75	83.90
1567	NASDAQ	SHY	Thu, Oct 16, 2008	83.79	84.15	83.78	83.84
1566	NASDAQ	SHY	Wed, Oct 15, 2008	83.61	84.03	83.61	83.89
1565	NASDAQ	SHY	Tue, Oct 14, 2008	83.55	83.73	83.35	83.61
1564	NASDAQ	SHY	Mon, Oct 13, 2008	83.83	83.83	82.73	83.59
1563	NASDAQ	SHY	Fri, Oct 10, 2008	84.00	84.12	83.49	83.96
1562	NASDAQ	SHY	Thu, Oct 9, 2008	83.72	83.85	83.59	83.83
1561	NASDAQ	SHY	Wed, Oct 8, 2008	84.33	84.34	83.61	83.78
1560	NASDAQ	SHY	Tue, Oct 7, 2008	83.97	84.17	83.86	84.14
1559	NASDAQ	SHY	Mon, Oct 6, 2008	84.05	84.27	83.98	84.12
1558	NASDAQ	SHY	Fri, Oct 3, 2008	83.82	83.95	83.50	83.95
1557	NASDAQ	SHY	Thu, Oct 2, 2008	83.71	83.87	83.59	83.72
1556	NASDAQ	SHY	Wed, Oct 1, 2008	83.55	83.63	83.32	83.54
1555	NASDAQ	SHY	Tue, Sep 30, 2008	83.97	84.02	83.56	83.56
1554	NASDAQ	SHY	Mon, Sep 29, 2008	83.68	84.16	83.58	83.89
1553	NASDAQ	SHY	Fri, Sep 26, 2008	83.60	83.62	83.40	83.41
1552	NASDAQ	SHY	Thu, Sep 25, 2008	83.55	83.56	83.27	83.41
1551	NASDAQ	SHY	Wed, Sep 24, 2008	83.40	83.58	83.31	83.56
1550	NASDAQ	SHY	Tue, Sep 23, 2008	83.42	83.42	83.22	83.38
1549	NASDAQ	SHY	Mon, Sep 22, 2008	83.06	83.33	83.01	83.32
1548	NASDAQ	SHY	Fri, Sep 19, 2008	83.06	83.36	83.02	83.26
1547	NASDAQ	SHY	Thu, Sep 18, 2008	83.87	84.29	83.65	83.73
1546	NASDAQ	SHY	Wed, Sep 17, 2008	83.93	84.02	83.42	84.00
1545	NASDAQ	SHY	Tue, Sep 16, 2008	84.03	84.06	83.58	83.60
1544	NASDAQ	SHY	Mon, Sep 15, 2008	83.70	83.79	83.49	83.75
1543	NASDAQ	SHY	Fri, Sep 12, 2008	83.18	83.24	83.05	83.16
1542	NASDAQ	SHY	Thu, Sep 11, 2008	83.27	83.29	83.14	83.15
1541	NASDAQ	SHY	Wed, Sep 10, 2008	83.11	83.20	83.04	83.18
1540	NASDAQ	SHY	Tue, Sep 9, 2008	82.99	83.21	82.88	83.16
1539	NASDAQ	SHY	Mon, Sep 8, 2008	82.89	83.04	82.82	83.03
1538	NASDAQ	SHY	Fri, Sep 5, 2008	83.20	83.23	83.04	83.07
1537	NASDAQ	SHY	Thu, Sep 4, 2008	83.06	83.17	83.05	83.10
1536	NASDAQ	SHY	Wed, Sep 3, 2008	83.04	83.10	83.01	83.05
1535	NASDAQ	SHY	Tue, Sep 2, 2008	82.84	83.02	82.78	83.02
1534	NASDAQ	SHY	Fri, Aug 29, 2008	83.07	83.15	83.03	83.15
1533	NASDAQ	SHY	Thu, Aug 28, 2008	83.11	83.12	83.04	83.11
1532	NASDAQ	SHY	Wed, Aug 27, 2008	83.06	83.15	83.02	83.15
1531	NASDAQ	SHY	Tue, Aug 26, 2008	83.09	83.10	83.03	83.10
1530	NASDAQ	SHY	Mon, Aug 25, 2008	83.09	83.14	83.07	83.13
1529	NASDAQ	SHY	Fri, Aug 22, 2008	83.05	83.05	82.95	82.99
1528	NASDAQ	SHY	Thu, Aug 21, 2008	83.19	83.19	83.09	83.14
1527	NASDAQ	SHY	Wed, Aug 20, 2008	83.09	83.22	83.09	83.21
1526	NASDAQ	SHY	Tue, Aug 19, 2008	83.14	83.15	83.05	83.10
1525	NASDAQ	SHY	Mon, Aug 18, 2008	82.99	83.07	82.96	83.04
1524	NASDAQ	SHY	Fri, Aug 15, 2008	83.02	83.05	82.93	82.97
1523	NASDAQ	SHY	Thu, Aug 14, 2008	82.93	82.95	82.86	82.91
1522	NASDAQ	SHY	Wed, Aug 13, 2008	82.97	82.98	82.84	82.88
1521	NASDAQ	SHY	Tue, Aug 12, 2008	82.87	82.91	82.84	82.89
1520	NASDAQ	SHY	Mon, Aug 11, 2008	82.84	82.84	82.57	82.74
1519	NASDAQ	SHY	Fri, Aug 8, 2008	82.94	83.00	82.79	82.85
1518	NASDAQ	SHY	Thu, Aug 7, 2008	82.81	82.94	82.81	82.92
1517	NASDAQ	SHY	Wed, Aug 6, 2008	82.76	82.77	82.65	82.74
1516	NASDAQ	SHY	Tue, Aug 5, 2008	82.75	82.76	82.68	82.73
1515	NASDAQ	SHY	Mon, Aug 4, 2008	82.76	82.82	82.73	82.77
1514	NASDAQ	SHY	Fri, Aug 1, 2008	82.78	82.79	82.71	82.78
1513	NASDAQ	SHY	Thu, Jul 31, 2008	82.96	83.04	82.95	83.03
1512	NASDAQ	SHY	Wed, Jul 30, 2008	82.77	82.92	82.76	82.86
1511	NASDAQ	SHY	Tue, Jul 29, 2008	82.87	82.87	82.76	82.84
1510	NASDAQ	SHY	Mon, Jul 28, 2008	82.84	82.92	82.82	82.91
1509	NASDAQ	SHY	Fri, Jul 25, 2008	82.82	82.85	82.70	82.74
1508	NASDAQ	SHY	Thu, Jul 24, 2008	82.63	82.86	82.63	82.85
1507	NASDAQ	SHY	Wed, Jul 23, 2008	82.55	82.64	82.49	82.62
1506	NASDAQ	SHY	Tue, Jul 22, 2008	82.72	82.72	82.57	82.66
1505	NASDAQ	SHY	Mon, Jul 21, 2008	82.67	82.73	82.59	82.73
1504	NASDAQ	SHY	Fri, Jul 18, 2008	82.87	82.91	82.63	82.69
1503	NASDAQ	SHY	Thu, Jul 17, 2008	82.92	82.97	82.78	82.84
1502	NASDAQ	SHY	Wed, Jul 16, 2008	83.02	83.07	82.95	82.96
1501	NASDAQ	SHY	Tue, Jul 15, 2008	83.00	83.19	82.96	83.04
1500	NASDAQ	SHY	Mon, Jul 14, 2008	82.76	82.93	82.68	82.92
1499	NASDAQ	SHY	Fri, Jul 11, 2008	82.95	82.96	82.68	82.73
1498	NASDAQ	SHY	Thu, Jul 10, 2008	83.00	83.00	82.89	82.90
1497	NASDAQ	SHY	Wed, Jul 9, 2008	82.85	83.00	82.81	83.00
1496	NASDAQ	SHY	Tue, Jul 8, 2008	82.88	83.00	82.81	82.86
1495	NASDAQ	SHY	Mon, Jul 7, 2008	82.82	83.01	82.73	82.85
1494	NASDAQ	SHY	Thu, Jul 3, 2008	82.75	82.83	82.66	82.80
1493	NASDAQ	SHY	Wed, Jul 2, 2008	82.61	82.75	82.60	82.66
1492	NASDAQ	SHY	Tue, Jul 1, 2008	82.76	82.85	82.64	82.65
1491	NASDAQ	SHY	Mon, Jun 30, 2008	82.81	82.89	82.75	82.89
1490	NASDAQ	SHY	Fri, Jun 27, 2008	82.85	82.87	82.70	82.84
1489	NASDAQ	SHY	Thu, Jun 26, 2008	82.59	82.82	82.59	82.80
1488	NASDAQ	SHY	Wed, Jun 25, 2008	82.45	82.60	82.35	82.56
1487	NASDAQ	SHY	Tue, Jun 24, 2008	82.40	82.53	82.38	82.50
1486	NASDAQ	SHY	Mon, Jun 23, 2008	82.36	82.44	82.31	82.35
1485	NASDAQ	SHY	Fri, Jun 20, 2008	82.39	82.51	82.39	82.44
1484	NASDAQ	SHY	Thu, Jun 19, 2008	82.37	82.44	82.28	82.29
1483	NASDAQ	SHY	Wed, Jun 18, 2008	82.37	82.48	82.37	82.45
1482	NASDAQ	SHY	Tue, Jun 17, 2008	82.29	82.38	82.25	82.37
1481	NASDAQ	SHY	Mon, Jun 16, 2008	82.20	82.26	82.17	82.21
1480	NASDAQ	SHY	Fri, Jun 13, 2008	82.21	82.34	82.14	82.16
1479	NASDAQ	SHY	Thu, Jun 12, 2008	82.28	82.34	82.07	82.07
1478	NASDAQ	SHY	Wed, Jun 11, 2008	82.40	82.53	82.33	82.47
1477	NASDAQ	SHY	Tue, Jun 10, 2008	82.40	82.46	82.28	82.33
1476	NASDAQ	SHY	Mon, Jun 9, 2008	82.79	82.80	82.51	82.52
1475	NASDAQ	SHY	Fri, Jun 6, 2008	82.91	83.07	82.89	82.94
1474	NASDAQ	SHY	Thu, Jun 5, 2008	82.88	82.92	82.80	82.83
1473	NASDAQ	SHY	Wed, Jun 4, 2008	83.00	83.02	82.89	82.94
1472	NASDAQ	SHY	Tue, Jun 3, 2008	82.93	83.00	82.70	82.97
1471	NASDAQ	SHY	Mon, Jun 2, 2008	82.70	82.90	82.69	82.85
1470	NASDAQ	SHY	Fri, May 30, 2008	82.88	82.95	82.86	82.91
1469	NASDAQ	SHY	Thu, May 29, 2008	82.74	82.82	82.54	82.79
1468	NASDAQ	SHY	Wed, May 28, 2008	82.91	82.93	82.81	82.82
1467	NASDAQ	SHY	Tue, May 27, 2008	83.03	83.07	82.92	82.97
1466	NASDAQ	SHY	Fri, May 23, 2008	82.96	83.14	82.96	83.06
1465	NASDAQ	SHY	Thu, May 22, 2008	82.99	83.00	82.86	82.90
1464	NASDAQ	SHY	Wed, May 21, 2008	83.14	83.24	83.10	83.20
1463	NASDAQ	SHY	Tue, May 20, 2008	83.10	83.23	83.10	83.22
1462	NASDAQ	SHY	Mon, May 19, 2008	83.07	83.11	82.97	83.10
1461	NASDAQ	SHY	Fri, May 16, 2008	82.89	83.09	82.89	83.01
1460	NASDAQ	SHY	Thu, May 15, 2008	82.89	83.04	82.89	82.99
1459	NASDAQ	SHY	Wed, May 14, 2008	83.02	83.02	82.81	82.92
1458	NASDAQ	SHY	Tue, May 13, 2008	83.01	83.08	82.91	82.98
1457	NASDAQ	SHY	Mon, May 12, 2008	83.21	83.30	83.12	83.12
1456	NASDAQ	SHY	Fri, May 9, 2008	83.34	83.35	83.24	83.28
1455	NASDAQ	SHY	Thu, May 8, 2008	83.25	83.31	83.14	83.25
1454	NASDAQ	SHY	Wed, May 7, 2008	83.02	83.18	83.02	83.18
1453	NASDAQ	SHY	Tue, May 6, 2008	83.11	83.18	82.99	83.08
1452	NASDAQ	SHY	Mon, May 5, 2008	83.00	83.06	82.94	83.03
1451	NASDAQ	SHY	Fri, May 2, 2008	82.91	83.49	82.85	82.94
1450	NASDAQ	SHY	Thu, May 1, 2008	83.28	83.28	83.01	83.05
1449	NASDAQ	SHY	Wed, Apr 30, 2008	83.22	83.36	83.09	83.36
1448	NASDAQ	SHY	Tue, Apr 29, 2008	83.26	83.31	83.19	83.20
1447	NASDAQ	SHY	Mon, Apr 28, 2008	83.13	83.23	83.04	83.22
1446	NASDAQ	SHY	Fri, Apr 25, 2008	83.06	83.19	83.06	83.13
1445	NASDAQ	SHY	Thu, Apr 24, 2008	83.20	83.26	83.07	83.12
1444	NASDAQ	SHY	Wed, Apr 23, 2008	83.33	83.39	83.27	83.35
1443	NASDAQ	SHY	Tue, Apr 22, 2008	83.29	83.37	83.28	83.35
1442	NASDAQ	SHY	Mon, Apr 21, 2008	83.35	83.41	83.29	83.32
1441	NASDAQ	SHY	Fri, Apr 18, 2008	83.28	83.40	83.19	83.40
1440	NASDAQ	SHY	Thu, Apr 17, 2008	83.62	83.62	83.35	83.45
1439	NASDAQ	SHY	Wed, Apr 16, 2008	83.78	83.80	83.57	83.60
1438	NASDAQ	SHY	Tue, Apr 15, 2008	83.83	83.87	83.74	83.78
1437	NASDAQ	SHY	Mon, Apr 14, 2008	83.92	83.95	83.87	83.89
1436	NASDAQ	SHY	Fri, Apr 11, 2008	83.86	83.94	83.85	83.94
1435	NASDAQ	SHY	Thu, Apr 10, 2008	83.92	83.94	83.76	83.80
1434	NASDAQ	SHY	Wed, Apr 9, 2008	83.81	83.93	83.78	83.83
1433	NASDAQ	SHY	Tue, Apr 8, 2008	83.66	83.74	83.63	83.67
1432	NASDAQ	SHY	Mon, Apr 7, 2008	83.65	83.68	83.50	83.62
1431	NASDAQ	SHY	Fri, Apr 4, 2008	83.70	83.79	83.68	83.78
1430	NASDAQ	SHY	Thu, Apr 3, 2008	83.75	83.78	83.61	83.63
1429	NASDAQ	SHY	Wed, Apr 2, 2008	83.72	83.80	83.58	83.69
1428	NASDAQ	SHY	Tue, Apr 1, 2008	83.91	83.97	83.76	83.76
1427	NASDAQ	SHY	Mon, Mar 31, 2008	84.22	84.27	84.18	84.24
1426	NASDAQ	SHY	Fri, Mar 28, 2008	84.15	84.22	84.03	84.22
1425	NASDAQ	SHY	Thu, Mar 27, 2008	84.11	84.19	84.08	84.18
1424	NASDAQ	SHY	Wed, Mar 26, 2008	84.04	84.16	83.95	84.09
1423	NASDAQ	SHY	Tue, Mar 25, 2008	83.96	84.03	83.91	83.91
1422	NASDAQ	SHY	Mon, Mar 24, 2008	84.02	84.02	83.82	83.85
1421	NASDAQ	SHY	Thu, Mar 20, 2008	84.28	84.44	84.10	84.30
1420	NASDAQ	SHY	Wed, Mar 19, 2008	84.18	84.38	84.07	84.30
1419	NASDAQ	SHY	Tue, Mar 18, 2008	84.43	84.50	84.17	84.21
1418	NASDAQ	SHY	Mon, Mar 17, 2008	84.54	84.61	84.41	84.51
1417	NASDAQ	SHY	Fri, Mar 14, 2008	84.02	84.45	84.02	84.32
1416	NASDAQ	SHY	Thu, Mar 13, 2008	84.22	84.29	84.01	84.11
1415	NASDAQ	SHY	Wed, Mar 12, 2008	83.92	84.13	83.90	84.11
1414	NASDAQ	SHY	Tue, Mar 11, 2008	83.99	84.00	83.84	83.84
1413	NASDAQ	SHY	Mon, Mar 10, 2008	84.16	84.31	84.09	84.26
1412	NASDAQ	SHY	Fri, Mar 7, 2008	84.28	84.33	84.01	84.17
1411	NASDAQ	SHY	Thu, Mar 6, 2008	84.13	84.21	84.06	84.21
1410	NASDAQ	SHY	Wed, Mar 5, 2008	84.05	84.10	83.89	83.96
1409	NASDAQ	SHY	Tue, Mar 4, 2008	84.04	84.24	83.98	84.01
1408	NASDAQ	SHY	Mon, Mar 3, 2008	84.05	84.08	83.90	84.03
1407	NASDAQ	SHY	Fri, Feb 29, 2008	84.08	84.21	83.97	84.19
1406	NASDAQ	SHY	Thu, Feb 28, 2008	83.86	83.90	83.80	83.90
1405	NASDAQ	SHY	Wed, Feb 27, 2008	83.71	83.78	83.60	83.70
1404	NASDAQ	SHY	Tue, Feb 26, 2008	83.48	83.62	83.48	83.56
1403	NASDAQ	SHY	Mon, Feb 25, 2008	83.60	83.65	83.44	83.48
1402	NASDAQ	SHY	Fri, Feb 22, 2008	83.62	83.74	83.58	83.61
1401	NASDAQ	SHY	Thu, Feb 21, 2008	83.42	83.71	83.35	83.69
1400	NASDAQ	SHY	Wed, Feb 20, 2008	83.60	83.64	83.42	83.47
1399	NASDAQ	SHY	Tue, Feb 19, 2008	83.66	83.70	83.52	83.61
1398	NASDAQ	SHY	Fri, Feb 15, 2008	83.78	83.84	83.56	83.63
1397	NASDAQ	SHY	Thu, Feb 14, 2008	83.75	83.80	83.69	83.80
1396	NASDAQ	SHY	Wed, Feb 13, 2008	83.77	83.86	83.73	83.78
1395	NASDAQ	SHY	Tue, Feb 12, 2008	83.59	83.76	83.58	83.75
1394	NASDAQ	SHY	Mon, Feb 11, 2008	83.71	83.78	83.67	83.73
1393	NASDAQ	SHY	Fri, Feb 8, 2008	83.58	83.70	83.57	83.57
1392	NASDAQ	SHY	Thu, Feb 7, 2008	83.72	83.72	83.47	83.49
1391	NASDAQ	SHY	Wed, Feb 6, 2008	83.63	83.68	83.55	83.63
1390	NASDAQ	SHY	Tue, Feb 5, 2008	83.64	83.65	83.53	83.62
1389	NASDAQ	SHY	Mon, Feb 4, 2008	83.39	83.92	83.35	83.44
1388	NASDAQ	SHY	Fri, Feb 1, 2008	83.49	83.50	83.37	83.38
1387	NASDAQ	SHY	Thu, Jan 31, 2008	83.63	83.66	83.48	83.55
1386	NASDAQ	SHY	Wed, Jan 30, 2008	83.40	83.47	83.25	83.47
1385	NASDAQ	SHY	Tue, Jan 29, 2008	83.35	83.42	83.30	83.41
1384	NASDAQ	SHY	Mon, Jan 28, 2008	83.47	83.53	83.40	83.50
1383	NASDAQ	SHY	Fri, Jan 25, 2008	83.16	83.53	83.15	83.50
1382	NASDAQ	SHY	Thu, Jan 24, 2008	83.54	83.54	83.28	83.30
1381	NASDAQ	SHY	Wed, Jan 23, 2008	83.98	83.98	83.52	83.54
1380	NASDAQ	SHY	Tue, Jan 22, 2008	84.48	84.48	83.43	83.58
1379	NASDAQ	SHY	Fri, Jan 18, 2008	83.14	83.29	83.10	83.20
1378	NASDAQ	SHY	Thu, Jan 17, 2008	82.97	83.18	82.94	83.00
1377	NASDAQ	SHY	Wed, Jan 16, 2008	83.00	83.05	82.90	82.92
1376	NASDAQ	SHY	Tue, Jan 15, 2008	82.93	82.95	82.84	82.95
1375	NASDAQ	SHY	Mon, Jan 14, 2008	82.84	82.88	82.79	82.88
1374	NASDAQ	SHY	Fri, Jan 11, 2008	82.66	82.87	82.66	82.85
1373	NASDAQ	SHY	Thu, Jan 10, 2008	82.64	82.74	82.59	82.62
1372	NASDAQ	SHY	Wed, Jan 9, 2008	82.71	82.73	82.61	82.62
1371	NASDAQ	SHY	Tue, Jan 8, 2008	82.54	82.66	82.47	82.66
1370	NASDAQ	SHY	Mon, Jan 7, 2008	82.58	82.61	82.50	82.54
1369	NASDAQ	SHY	Fri, Jan 4, 2008	82.65	82.67	82.55	82.59
1368	NASDAQ	SHY	Thu, Jan 3, 2008	82.43	82.50	82.32	82.47
1367	NASDAQ	SHY	Wed, Jan 2, 2008	82.27	82.44	82.16	82.34
1366	NASDAQ	SHY	Mon, Dec 31, 2007	82.11	82.19	82.10	82.19
1365	NASDAQ	SHY	Fri, Dec 28, 2007	81.95	82.08	81.95	82.06
1364	NASDAQ	SHY	Thu, Dec 27, 2007	82.02	82.02	81.85	81.96
1363	NASDAQ	SHY	Wed, Dec 26, 2007	82.11	82.18	82.00	82.06
1362	NASDAQ	SHY	Mon, Dec 24, 2007	82.08	82.16	82.04	82.14
1361	NASDAQ	SHY	Fri, Dec 21, 2007	82.30	82.32	82.14	82.20
1360	NASDAQ	SHY	Thu, Dec 20, 2007	82.32	82.40	82.20	82.20
1359	NASDAQ	SHY	Wed, Dec 19, 2007	82.18	82.33	82.06	82.28
1358	NASDAQ	SHY	Tue, Dec 18, 2007	82.14	82.18	82.02	82.07
1357	NASDAQ	SHY	Mon, Dec 17, 2007	81.96	82.12	81.96	82.12
1356	NASDAQ	SHY	Fri, Dec 14, 2007	82.01	82.04	81.88	81.92
1355	NASDAQ	SHY	Thu, Dec 13, 2007	82.12	82.23	82.05	82.08
1354	NASDAQ	SHY	Wed, Dec 12, 2007	82.05	82.29	82.00	82.20
1353	NASDAQ	SHY	Tue, Dec 11, 2007	82.12	82.42	82.06	82.41
1352	NASDAQ	SHY	Mon, Dec 10, 2007	82.20	82.21	82.07	82.11
1351	NASDAQ	SHY	Fri, Dec 7, 2007	82.26	82.26	82.08	82.17
1350	NASDAQ	SHY	Thu, Dec 6, 2007	82.37	82.37	82.22	82.26
1349	NASDAQ	SHY	Wed, Dec 5, 2007	82.34	82.47	82.30	82.43
1348	NASDAQ	SHY	Tue, Dec 4, 2007	82.53	82.53	82.32	82.40
1347	NASDAQ	SHY	Mon, Dec 3, 2007	82.35	82.42	81.96	82.41
1346	NASDAQ	SHY	Fri, Nov 30, 2007	82.36	82.53	82.31	82.50
1345	NASDAQ	SHY	Thu, Nov 29, 2007	82.43	82.60	82.38	82.60
1344	NASDAQ	SHY	Wed, Nov 28, 2007	82.34	82.38	82.23	82.35
1343	NASDAQ	SHY	Tue, Nov 27, 2007	82.56	82.98	82.33	82.40
1342	NASDAQ	SHY	Mon, Nov 26, 2007	82.44	83.15	82.25	82.63
1341	NASDAQ	SHY	Fri, Nov 23, 2007	82.43	82.50	82.35	82.40
1340	NASDAQ	SHY	Wed, Nov 21, 2007	82.39	82.55	82.39	82.41
1339	NASDAQ	SHY	Tue, Nov 20, 2007	82.24	82.34	82.15	82.24
1338	NASDAQ	SHY	Mon, Nov 19, 2007	82.00	82.30	81.65	82.24
1337	NASDAQ	SHY	Fri, Nov 16, 2007	81.99	82.06	81.93	81.94
1336	NASDAQ	SHY	Thu, Nov 15, 2007	81.90	82.00	81.84	81.99
1335	NASDAQ	SHY	Wed, Nov 14, 2007	81.65	81.75	81.62	81.75
1334	NASDAQ	SHY	Tue, Nov 13, 2007	81.78	81.84	81.60	81.60
1333	NASDAQ	SHY	Mon, Nov 12, 2007	81.90	81.97	81.76	81.93
1332	NASDAQ	SHY	Fri, Nov 9, 2007	81.83	82.06	81.69	81.74
1331	NASDAQ	SHY	Thu, Nov 8, 2007	81.64	81.81	81.58	81.71
1330	NASDAQ	SHY	Wed, Nov 7, 2007	81.49	81.60	81.44	81.58
1329	NASDAQ	SHY	Tue, Nov 6, 2007	81.38	81.47	81.35	81.35
1328	NASDAQ	SHY	Mon, Nov 5, 2007	81.49	81.50	81.35	81.41
1327	NASDAQ	SHY	Fri, Nov 2, 2007	81.23	81.69	81.23	81.37
1326	NASDAQ	SHY	Thu, Nov 1, 2007	81.09	81.32	81.09	81.29
1325	NASDAQ	SHY	Wed, Oct 31, 2007	81.46	81.49	81.31	81.32
1324	NASDAQ	SHY	Tue, Oct 30, 2007	81.46	81.50	81.44	81.49
1323	NASDAQ	SHY	Mon, Oct 29, 2007	81.50	81.53	81.44	81.50
1322	NASDAQ	SHY	Fri, Oct 26, 2007	81.47	81.57	81.43	81.52
1321	NASDAQ	SHY	Thu, Oct 25, 2007	81.56	81.59	81.48	81.48
1320	NASDAQ	SHY	Wed, Oct 24, 2007	81.42	81.59	81.42	81.49
1319	NASDAQ	SHY	Tue, Oct 23, 2007	81.34	81.40	81.30	81.38
1318	NASDAQ	SHY	Mon, Oct 22, 2007	81.35	81.48	81.20	81.20
1317	NASDAQ	SHY	Fri, Oct 19, 2007	81.30	81.52	81.27	81.52
1316	NASDAQ	SHY	Thu, Oct 18, 2007	81.25	81.28	81.17	81.24
1315	NASDAQ	SHY	Wed, Oct 17, 2007	80.97	81.18	80.97	81.03
1314	NASDAQ	SHY	Tue, Oct 16, 2007	80.87	81.10	80.87	80.99
1313	NASDAQ	SHY	Mon, Oct 15, 2007	80.75	80.85	80.72	80.82
1312	NASDAQ	SHY	Fri, Oct 12, 2007	80.83	80.89	80.78	80.82
1311	NASDAQ	SHY	Thu, Oct 11, 2007	80.77	80.92	80.77	80.92
1310	NASDAQ	SHY	Wed, Oct 10, 2007	80.84	80.92	80.79	80.89
1309	NASDAQ	SHY	Tue, Oct 9, 2007	80.90	80.96	80.85	80.92
1308	NASDAQ	SHY	Mon, Oct 8, 2007	81.06	81.08	80.90	81.05
1307	NASDAQ	SHY	Fri, Oct 5, 2007	80.90	81.05	80.89	81.05
1306	NASDAQ	SHY	Thu, Oct 4, 2007	81.03	81.07	81.00	81.05
1305	NASDAQ	SHY	Wed, Oct 3, 2007	81.11	81.13	80.98	81.02
1304	NASDAQ	SHY	Tue, Oct 2, 2007	80.92	81.05	80.92	81.03
1303	NASDAQ	SHY	Mon, Oct 1, 2007	81.02	81.07	80.95	81.04
1302	NASDAQ	SHY	Fri, Sep 28, 2007	81.33	81.42	81.26	81.26
1301	NASDAQ	SHY	Thu, Sep 27, 2007	81.23	81.44	81.23	81.44
1300	NASDAQ	SHY	Wed, Sep 26, 2007	81.24	81.32	81.17	81.20
1299	NASDAQ	SHY	Tue, Sep 25, 2007	81.23	81.31	81.13	81.17
1298	NASDAQ	SHY	Mon, Sep 24, 2007	81.12	81.19	81.06	81.19
1297	NASDAQ	SHY	Fri, Sep 21, 2007	81.02	81.18	81.00	81.18
1296	NASDAQ	SHY	Thu, Sep 20, 2007	81.11	81.16	80.97	81.16
1295	NASDAQ	SHY	Wed, Sep 19, 2007	81.07	81.28	81.07	81.28
1294	NASDAQ	SHY	Tue, Sep 18, 2007	80.95	81.20	79.87	81.20
1293	NASDAQ	SHY	Mon, Sep 17, 2007	80.96	81.15	80.96	81.15
1292	NASDAQ	SHY	Fri, Sep 14, 2007	81.16	81.21	80.81	81.05
1291	NASDAQ	SHY	Thu, Sep 13, 2007	81.11	81.15	80.99	80.99
1290	NASDAQ	SHY	Wed, Sep 12, 2007	81.15	81.31	81.11	81.18
1289	NASDAQ	SHY	Tue, Sep 11, 2007	81.18	81.22	81.11	81.11
1288	NASDAQ	SHY	Mon, Sep 10, 2007	81.22	81.32	81.10	81.10
1287	NASDAQ	SHY	Fri, Sep 7, 2007	81.17	81.22	81.10	81.22
1286	NASDAQ	SHY	Thu, Sep 6, 2007	81.00	81.01	80.79	80.90
1285	NASDAQ	SHY	Wed, Sep 5, 2007	80.96	81.05	80.90	81.02
1284	NASDAQ	SHY	Tue, Sep 4, 2007	80.99	80.99	80.28	80.28
1283	NASDAQ	SHY	Fri, Aug 31, 2007	81.05	81.25	80.90	81.25
1282	NASDAQ	SHY	Thu, Aug 30, 2007	81.13	81.19	81.08	81.12
1281	NASDAQ	SHY	Wed, Aug 29, 2007	81.10	81.20	81.05	81.05
1280	NASDAQ	SHY	Tue, Aug 28, 2007	80.98	81.15	80.97	81.15
1279	NASDAQ	SHY	Mon, Aug 27, 2007	80.89	80.96	80.82	80.94
1278	NASDAQ	SHY	Fri, Aug 24, 2007	80.95	80.97	80.79	80.83
1277	NASDAQ	SHY	Thu, Aug 23, 2007	80.93	81.08	80.89	80.98
1276	NASDAQ	SHY	Wed, Aug 22, 2007	81.00	81.06	80.94	81.03
1275	NASDAQ	SHY	Tue, Aug 21, 2007	81.22	81.23	81.01	81.14
1274	NASDAQ	SHY	Mon, Aug 20, 2007	80.93	81.10	80.92	81.03
1273	NASDAQ	SHY	Fri, Aug 17, 2007	80.86	80.97	80.81	80.93
1272	NASDAQ	SHY	Thu, Aug 16, 2007	80.84	81.15	80.80	80.86
1271	NASDAQ	SHY	Wed, Aug 15, 2007	80.67	80.77	80.60	80.70
1270	NASDAQ	SHY	Tue, Aug 14, 2007	80.40	80.59	80.40	80.59
1269	NASDAQ	SHY	Mon, Aug 13, 2007	80.39	80.50	80.36	80.48
1268	NASDAQ	SHY	Fri, Aug 10, 2007	80.50	80.52	80.38	80.41
1267	NASDAQ	SHY	Thu, Aug 9, 2007	80.38	80.44	80.32	80.44
1266	NASDAQ	SHY	Wed, Aug 8, 2007	80.21	80.24	80.12	80.21
1265	NASDAQ	SHY	Tue, Aug 7, 2007	80.32	80.46	80.21	80.27
1264	NASDAQ	SHY	Mon, Aug 6, 2007	80.42	80.49	80.32	80.34
1263	NASDAQ	SHY	Fri, Aug 3, 2007	80.30	80.45	80.29	80.44
1262	NASDAQ	SHY	Thu, Aug 2, 2007	80.20	80.25	80.16	80.24
1261	NASDAQ	SHY	Wed, Aug 1, 2007	80.26	80.32	80.17	80.20
1260	NASDAQ	SHY	Tue, Jul 31, 2007	80.46	80.58	80.41	80.58
1259	NASDAQ	SHY	Mon, Jul 30, 2007	80.56	80.61	80.45	80.45
1258	NASDAQ	SHY	Fri, Jul 27, 2007	80.50	80.57	80.44	80.55
1257	NASDAQ	SHY	Thu, Jul 26, 2007	80.39	80.52	80.38	80.46
1256	NASDAQ	SHY	Wed, Jul 25, 2007	80.23	80.29	80.21	80.27
1255	NASDAQ	SHY	Tue, Jul 24, 2007	80.19	80.23	80.17	80.21
1254	NASDAQ	SHY	Mon, Jul 23, 2007	80.16	80.19	80.12	80.13
1253	NASDAQ	SHY	Fri, Jul 20, 2007	80.12	80.21	80.11	80.19
1252	NASDAQ	SHY	Thu, Jul 19, 2007	80.01	80.07	80.00	80.06
1251	NASDAQ	SHY	Wed, Jul 18, 2007	80.01	80.10	79.99	80.07
1250	NASDAQ	SHY	Tue, Jul 17, 2007	79.95	80.01	79.93	79.95
1249	NASDAQ	SHY	Mon, Jul 16, 2007	79.92	80.00	79.91	80.00
1248	NASDAQ	SHY	Fri, Jul 13, 2007	79.93	79.93	79.85	79.92
1247	NASDAQ	SHY	Thu, Jul 12, 2007	79.99	79.99	79.83	79.88
1246	NASDAQ	SHY	Wed, Jul 11, 2007	79.99	79.99	79.90	79.93
1245	NASDAQ	SHY	Tue, Jul 10, 2007	79.90	79.97	79.84	79.97
1244	NASDAQ	SHY	Mon, Jul 9, 2007	79.74	79.82	79.74	79.82
1243	NASDAQ	SHY	Fri, Jul 6, 2007	79.76	79.78	79.69	79.76
1242	NASDAQ	SHY	Thu, Jul 5, 2007	79.80	79.83	79.74	79.77
1241	NASDAQ	SHY	Tue, Jul 3, 2007	79.92	79.94	79.83	79.88
1240	NASDAQ	SHY	Mon, Jul 2, 2007	79.87	79.93	79.85	79.91
1239	NASDAQ	SHY	Fri, Jun 29, 2007	80.09	80.17	80.03	80.16
1238	NASDAQ	SHY	Thu, Jun 28, 2007	80.04	80.08	79.98	80.00
1237	NASDAQ	SHY	Wed, Jun 27, 2007	80.13	80.13	80.02	80.02
1236	NASDAQ	SHY	Tue, Jun 26, 2007	80.06	80.06	80.00	80.03
1235	NASDAQ	SHY	Mon, Jun 25, 2007	80.06	80.08	79.98	80.08
1234	NASDAQ	SHY	Fri, Jun 22, 2007	79.87	80.01	79.87	80.01
1233	NASDAQ	SHY	Thu, Jun 21, 2007	79.91	79.95	79.88	79.90
1232	NASDAQ	SHY	Wed, Jun 20, 2007	79.91	79.93	79.82	79.87
1231	NASDAQ	SHY	Tue, Jun 19, 2007	79.89	79.97	79.84	79.95
1230	NASDAQ	SHY	Mon, Jun 18, 2007	79.78	79.82	79.74	79.81
1229	NASDAQ	SHY	Fri, Jun 15, 2007	79.74	79.81	79.70	79.81
1228	NASDAQ	SHY	Thu, Jun 14, 2007	79.69	79.72	79.66	79.70
1227	NASDAQ	SHY	Wed, Jun 13, 2007	79.68	79.73	79.64	79.70
1226	NASDAQ	SHY	Tue, Jun 12, 2007	79.69	79.74	79.64	79.68
1225	NASDAQ	SHY	Mon, Jun 11, 2007	79.72	79.77	79.71	79.75
1224	NASDAQ	SHY	Fri, Jun 8, 2007	79.70	79.74	79.68	79.74
1223	NASDAQ	SHY	Thu, Jun 7, 2007	79.76	79.78	79.65	79.71
1222	NASDAQ	SHY	Wed, Jun 6, 2007	79.75	79.82	79.73	79.80
1221	NASDAQ	SHY	Tue, Jun 5, 2007	79.74	79.77	79.69	79.70
1220	NASDAQ	SHY	Mon, Jun 4, 2007	79.76	79.78	79.72	79.77
1219	NASDAQ	SHY	Fri, Jun 1, 2007	79.77	79.85	79.72	79.74
1218	NASDAQ	SHY	Thu, May 31, 2007	80.13	80.13	80.04	80.07
1217	NASDAQ	SHY	Wed, May 30, 2007	80.11	80.14	80.07	80.12
1216	NASDAQ	SHY	Tue, May 29, 2007	80.10	80.12	80.06	80.06
1215	NASDAQ	SHY	Fri, May 25, 2007	80.06	80.15	80.05	80.14
1214	NASDAQ	SHY	Thu, May 24, 2007	80.11	80.12	80.02	80.09
1213	NASDAQ	SHY	Wed, May 23, 2007	80.08	80.13	80.06	80.06
1212	NASDAQ	SHY	Tue, May 22, 2007	80.07	80.11	80.04	80.08
1211	NASDAQ	SHY	Mon, May 21, 2007	80.04	80.11	80.04	80.06
1210	NASDAQ	SHY	Fri, May 18, 2007	80.10	80.10	80.03	80.04
1209	NASDAQ	SHY	Thu, May 17, 2007	80.14	80.15	80.09	80.12
1208	NASDAQ	SHY	Wed, May 16, 2007	80.14	80.19	80.04	80.17
1207	NASDAQ	SHY	Tue, May 15, 2007	80.15	80.16	80.08	80.09
1206	NASDAQ	SHY	Mon, May 14, 2007	80.13	80.15	80.07	80.07
1205	NASDAQ	SHY	Fri, May 11, 2007	80.22	80.22	80.09	80.13
1204	NASDAQ	SHY	Thu, May 10, 2007	80.11	80.16	80.10	80.16
1203	NASDAQ	SHY	Wed, May 9, 2007	80.15	80.18	80.08	80.09
1202	NASDAQ	SHY	Tue, May 8, 2007	80.15	80.17	80.11	80.15
1201	NASDAQ	SHY	Mon, May 7, 2007	80.12	80.15	80.10	80.11
1200	NASDAQ	SHY	Fri, May 4, 2007	80.12	80.14	80.09	80.11
1199	NASDAQ	SHY	Thu, May 3, 2007	80.09	80.11	80.04	80.07
1198	NASDAQ	SHY	Wed, May 2, 2007	80.13	80.15	80.08	80.13
1197	NASDAQ	SHY	Tue, May 1, 2007	80.19	80.20	80.07	80.09
1196	NASDAQ	SHY	Mon, Apr 30, 2007	80.36	80.45	80.35	80.41
1195	NASDAQ	SHY	Fri, Apr 27, 2007	80.36	80.37	80.30	80.35
1194	NASDAQ	SHY	Thu, Apr 26, 2007	80.38	80.38	80.28	80.32
1193	NASDAQ	SHY	Wed, Apr 25, 2007	80.38	80.41	80.36	80.38
1192	NASDAQ	SHY	Tue, Apr 24, 2007	80.33	80.41	80.32	80.41
1191	NASDAQ	SHY	Mon, Apr 23, 2007	80.29	80.35	80.10	80.34
1190	NASDAQ	SHY	Fri, Apr 20, 2007	80.26	80.30	80.23	80.28
1189	NASDAQ	SHY	Thu, Apr 19, 2007	80.30	80.34	80.26	80.30
1188	NASDAQ	SHY	Wed, Apr 18, 2007	80.24	80.30	80.23	80.30
1187	NASDAQ	SHY	Tue, Apr 17, 2007	80.17	80.20	80.13	80.19
1186	NASDAQ	SHY	Mon, Apr 16, 2007	80.10	80.13	80.05	80.06
1185	NASDAQ	SHY	Fri, Apr 13, 2007	80.11	80.14	80.02	80.07
1184	NASDAQ	SHY	Thu, Apr 12, 2007	80.10	80.12	80.03	80.11
1183	NASDAQ	SHY	Wed, Apr 11, 2007	80.16	80.18	80.06	80.12
1182	NASDAQ	SHY	Tue, Apr 10, 2007	80.07	80.14	80.06	80.12
1181	NASDAQ	SHY	Mon, Apr 9, 2007	80.04	80.06	80.01	80.02
1180	NASDAQ	SHY	Thu, Apr 5, 2007	80.20	80.23	80.15	80.20
1179	NASDAQ	SHY	Wed, Apr 4, 2007	80.21	80.25	80.17	80.23
1178	NASDAQ	SHY	Tue, Apr 3, 2007	80.16	80.20	80.12	80.18
1177	NASDAQ	SHY	Mon, Apr 2, 2007	80.17	80.19	80.12	80.18
1176	NASDAQ	SHY	Fri, Mar 30, 2007	80.47	80.57	80.37	80.46
1175	NASDAQ	SHY	Thu, Mar 29, 2007	80.48	80.48	80.43	80.46
1174	NASDAQ	SHY	Wed, Mar 28, 2007	80.50	80.60	80.49	80.50
1173	NASDAQ	SHY	Tue, Mar 27, 2007	80.44	80.48	80.41	80.46
1172	NASDAQ	SHY	Mon, Mar 26, 2007	80.41	80.48	80.36	80.45
1171	NASDAQ	SHY	Fri, Mar 23, 2007	80.44	80.48	80.36	80.37
1170	NASDAQ	SHY	Thu, Mar 22, 2007	80.45	80.49	80.38	80.42
1169	NASDAQ	SHY	Wed, Mar 21, 2007	80.36	80.51	80.34	80.50
1168	NASDAQ	SHY	Tue, Mar 20, 2007	80.40	80.40	80.34	80.37
1167	NASDAQ	SHY	Mon, Mar 19, 2007	80.32	80.32	80.28	80.30
1166	NASDAQ	SHY	Fri, Mar 16, 2007	80.33	80.38	80.31	80.37
1165	NASDAQ	SHY	Thu, Mar 15, 2007	80.38	80.39	80.34	80.38
1164	NASDAQ	SHY	Wed, Mar 14, 2007	80.35	80.47	80.35	80.40
1163	NASDAQ	SHY	Tue, Mar 13, 2007	80.38	80.42	80.33	80.38
1162	NASDAQ	SHY	Mon, Mar 12, 2007	80.24	80.29	80.22	80.27
1161	NASDAQ	SHY	Fri, Mar 9, 2007	80.19	80.22	80.15	80.20
1160	NASDAQ	SHY	Thu, Mar 8, 2007	80.30	80.35	80.26	80.34
1159	NASDAQ	SHY	Wed, Mar 7, 2007	80.29	80.36	80.25	80.34
1158	NASDAQ	SHY	Tue, Mar 6, 2007	80.24	80.34	80.20	80.26
1157	NASDAQ	SHY	Mon, Mar 5, 2007	80.37	80.37	80.24	80.33
1156	NASDAQ	SHY	Fri, Mar 2, 2007	80.25	80.32	80.23	80.30
1155	NASDAQ	SHY	Thu, Mar 1, 2007	80.20	80.28	80.13	80.22
1154	NASDAQ	SHY	Wed, Feb 28, 2007	80.44	80.47	80.32	80.37
1153	NASDAQ	SHY	Tue, Feb 27, 2007	80.28	80.50	80.24	80.43
1152	NASDAQ	SHY	Mon, Feb 26, 2007	80.20	80.25	80.19	80.24
1151	NASDAQ	SHY	Fri, Feb 23, 2007	80.13	80.19	80.11	80.18
1150	NASDAQ	SHY	Thu, Feb 22, 2007	80.11	80.12	80.05	80.09
1149	NASDAQ	SHY	Wed, Feb 21, 2007	80.11	80.14	80.09	80.14
1148	NASDAQ	SHY	Tue, Feb 20, 2007	80.08	80.13	80.08	80.09
1147	NASDAQ	SHY	Fri, Feb 16, 2007	80.09	80.13	80.05	80.08
1146	NASDAQ	SHY	Thu, Feb 15, 2007	80.10	80.11	80.06	80.08
1145	NASDAQ	SHY	Wed, Feb 14, 2007	79.93	80.05	79.93	80.04
1144	NASDAQ	SHY	Tue, Feb 13, 2007	79.91	79.91	79.86	79.86
1143	NASDAQ	SHY	Mon, Feb 12, 2007	79.89	79.91	79.85	79.87
1142	NASDAQ	SHY	Fri, Feb 9, 2007	79.91	79.92	79.86	79.87
1141	NASDAQ	SHY	Thu, Feb 8, 2007	79.93	79.96	79.90	79.95
1140	NASDAQ	SHY	Wed, Feb 7, 2007	79.90	79.95	79.89	79.92
1139	NASDAQ	SHY	Tue, Feb 6, 2007	79.83	79.89	79.80	79.86
1138	NASDAQ	SHY	Mon, Feb 5, 2007	79.82	79.85	79.78	79.79
1137	NASDAQ	SHY	Fri, Feb 2, 2007	79.81	79.82	79.76	79.81
1136	NASDAQ	SHY	Thu, Feb 1, 2007	79.88	79.88	79.75	79.78
1135	NASDAQ	SHY	Wed, Jan 31, 2007	79.99	80.09	79.99	80.09
1134	NASDAQ	SHY	Tue, Jan 30, 2007	80.00	80.02	79.97	80.01
1133	NASDAQ	SHY	Mon, Jan 29, 2007	79.99	80.03	79.94	79.98
1132	NASDAQ	SHY	Fri, Jan 26, 2007	79.95	80.01	79.93	79.97
1131	NASDAQ	SHY	Thu, Jan 25, 2007	80.00	80.00	79.92	79.96
1130	NASDAQ	SHY	Wed, Jan 24, 2007	79.98	80.20	79.97	79.99
1129	NASDAQ	SHY	Tue, Jan 23, 2007	80.01	80.01	79.95	79.98
1128	NASDAQ	SHY	Mon, Jan 22, 2007	80.01	80.02	79.97	80.02
1127	NASDAQ	SHY	Fri, Jan 19, 2007	80.01	80.02	79.96	79.99
1126	NASDAQ	SHY	Thu, Jan 18, 2007	79.97	80.02	79.94	80.00
1125	NASDAQ	SHY	Wed, Jan 17, 2007	79.98	80.02	79.94	79.97
1124	NASDAQ	SHY	Tue, Jan 16, 2007	79.98	80.03	79.75	80.00
1123	NASDAQ	SHY	Fri, Jan 12, 2007	79.95	80.00	79.90	79.92
1122	NASDAQ	SHY	Thu, Jan 11, 2007	80.00	80.03	79.95	79.97
1121	NASDAQ	SHY	Wed, Jan 10, 2007	80.08	80.08	80.02	80.03
1120	NASDAQ	SHY	Tue, Jan 9, 2007	80.05	80.07	80.01	80.05
1119	NASDAQ	SHY	Mon, Jan 8, 2007	80.06	80.06	80.02	80.02
1118	NASDAQ	SHY	Fri, Jan 5, 2007	80.02	80.07	79.98	80.04
1117	NASDAQ	SHY	Thu, Jan 4, 2007	80.07	80.12	80.04	80.12
1116	NASDAQ	SHY	Wed, Jan 3, 2007	80.00	80.09	79.96	80.04
1115	NASDAQ	SHY	Fri, Dec 29, 2006	79.92	79.97	79.90	79.96
1114	NASDAQ	SHY	Thu, Dec 28, 2006	80.02	80.03	79.90	79.94
1113	NASDAQ	SHY	Wed, Dec 27, 2006	80.06	80.06	79.97	79.99
1112	NASDAQ	SHY	Tue, Dec 26, 2006	80.31	80.31	80.23	80.27
1111	NASDAQ	SHY	Fri, Dec 22, 2006	80.25	80.32	80.21	80.28
1110	NASDAQ	SHY	Thu, Dec 21, 2006	80.25	80.34	80.20	80.29
1109	NASDAQ	SHY	Wed, Dec 20, 2006	80.21	80.24	80.19	80.23
1108	NASDAQ	SHY	Tue, Dec 19, 2006	80.17	80.21	80.16	80.18
1107	NASDAQ	SHY	Mon, Dec 18, 2006	80.18	80.19	80.14	80.17
1106	NASDAQ	SHY	Fri, Dec 15, 2006	80.29	80.30	80.15	80.17
1105	NASDAQ	SHY	Thu, Dec 14, 2006	80.19	80.19	80.12	80.14
1104	NASDAQ	SHY	Wed, Dec 13, 2006	80.20	80.23	80.15	80.18
1103	NASDAQ	SHY	Tue, Dec 12, 2006	80.23	80.30	80.21	80.29
1102	NASDAQ	SHY	Mon, Dec 11, 2006	80.22	80.24	80.17	80.18
1101	NASDAQ	SHY	Fri, Dec 8, 2006	80.28	80.28	80.16	80.17
1100	NASDAQ	SHY	Thu, Dec 7, 2006	80.30	80.31	80.26	80.27
1099	NASDAQ	SHY	Wed, Dec 6, 2006	80.33	80.33	80.26	80.29
1098	NASDAQ	SHY	Tue, Dec 5, 2006	80.32	80.37	80.22	80.30
1097	NASDAQ	SHY	Mon, Dec 4, 2006	80.31	80.33	80.27	80.30
1096	NASDAQ	SHY	Fri, Dec 1, 2006	80.22	80.35	80.16	80.31
1095	NASDAQ	SHY	Thu, Nov 30, 2006	80.41	80.45	80.38	80.44
1094	NASDAQ	SHY	Wed, Nov 29, 2006	80.40	80.41	80.34	80.35
1093	NASDAQ	SHY	Tue, Nov 28, 2006	80.34	80.38	80.30	80.35
1092	NASDAQ	SHY	Mon, Nov 27, 2006	80.27	80.33	80.19	80.31
1091	NASDAQ	SHY	Fri, Nov 24, 2006	80.24	80.32	80.22	80.26
1090	NASDAQ	SHY	Wed, Nov 22, 2006	80.28	80.28	80.18	80.25
1089	NASDAQ	SHY	Tue, Nov 21, 2006	80.19	80.21	80.14	80.19
1088	NASDAQ	SHY	Mon, Nov 20, 2006	80.11	80.19	80.11	80.17
1087	NASDAQ	SHY	Fri, Nov 17, 2006	80.12	80.19	80.10	80.15
1086	NASDAQ	SHY	Thu, Nov 16, 2006	80.10	80.15	80.02	80.05
1085	NASDAQ	SHY	Wed, Nov 15, 2006	80.13	80.13	80.05	80.08
1084	NASDAQ	SHY	Tue, Nov 14, 2006	80.19	80.19	80.11	80.13
1083	NASDAQ	SHY	Mon, Nov 13, 2006	80.13	80.13	80.05	80.12
1082	NASDAQ	SHY	Fri, Nov 10, 2006	80.13	80.14	80.08	80.12
1081	NASDAQ	SHY	Thu, Nov 9, 2006	80.10	80.10	80.04	80.06
1080	NASDAQ	SHY	Wed, Nov 8, 2006	80.05	80.08	80.01	80.07
1079	NASDAQ	SHY	Tue, Nov 7, 2006	80.03	80.05	79.99	80.03
1078	NASDAQ	SHY	Mon, Nov 6, 2006	79.92	79.95	79.89	79.93
1077	NASDAQ	SHY	Fri, Nov 3, 2006	79.99	80.00	79.90	79.94
1076	NASDAQ	SHY	Thu, Nov 2, 2006	80.15	80.15	80.08	80.09
1075	NASDAQ	SHY	Wed, Nov 1, 2006	80.09	80.19	80.04	80.11
1074	NASDAQ	SHY	Tue, Oct 31, 2006	80.24	80.35	80.24	80.35
1073	NASDAQ	SHY	Mon, Oct 30, 2006	80.22	80.27	80.22	80.24
1072	NASDAQ	SHY	Fri, Oct 27, 2006	80.29	80.30	80.23	80.29
1071	NASDAQ	SHY	Thu, Oct 26, 2006	80.18	80.22	80.12	80.21
1070	NASDAQ	SHY	Wed, Oct 25, 2006	80.05	80.13	79.98	80.11
1069	NASDAQ	SHY	Tue, Oct 24, 2006	80.01	80.03	79.98	80.02
1068	NASDAQ	SHY	Mon, Oct 23, 2006	80.02	80.02	79.97	80.02
1067	NASDAQ	SHY	Fri, Oct 20, 2006	80.06	80.06	80.01	80.06
1066	NASDAQ	SHY	Thu, Oct 19, 2006	80.05	80.06	79.99	80.03
1065	NASDAQ	SHY	Wed, Oct 18, 2006	80.04	80.06	79.99	80.04
1064	NASDAQ	SHY	Tue, Oct 17, 2006	80.07	80.08	79.99	80.03
1063	NASDAQ	SHY	Mon, Oct 16, 2006	79.93	80.02	79.93	80.02
1062	NASDAQ	SHY	Fri, Oct 13, 2006	79.99	79.99	79.94	79.98
1061	NASDAQ	SHY	Thu, Oct 12, 2006	79.95	80.03	79.95	80.01
1060	NASDAQ	SHY	Wed, Oct 11, 2006	80.02	80.06	79.90	79.97
1059	NASDAQ	SHY	Tue, Oct 10, 2006	80.05	80.06	79.95	79.98
1058	NASDAQ	SHY	Mon, Oct 9, 2006	80.13	80.15	80.03	80.09
1057	NASDAQ	SHY	Fri, Oct 6, 2006	80.15	80.15	80.00	80.08
1056	NASDAQ	SHY	Thu, Oct 5, 2006	80.27	80.27	80.13	80.18
1055	NASDAQ	SHY	Wed, Oct 4, 2006	80.19	80.28	80.16	80.26
1054	NASDAQ	SHY	Tue, Oct 3, 2006	80.14	80.16	80.08	80.12
1053	NASDAQ	SHY	Mon, Oct 2, 2006	80.10	80.13	80.01	80.11
1052	NASDAQ	SHY	Fri, Sep 29, 2006	80.40	80.41	80.29	80.31
1051	NASDAQ	SHY	Thu, Sep 28, 2006	80.39	80.39	80.29	80.39
1050	NASDAQ	SHY	Wed, Sep 27, 2006	80.41	80.43	80.31	80.36
1049	NASDAQ	SHY	Tue, Sep 26, 2006	80.40	80.40	80.29	80.30
1048	NASDAQ	SHY	Mon, Sep 25, 2006	80.39	80.41	80.33	80.39
1047	NASDAQ	SHY	Fri, Sep 22, 2006	80.33	80.33	80.28	80.32
1046	NASDAQ	SHY	Thu, Sep 21, 2006	80.16	80.30	80.10	80.28
1045	NASDAQ	SHY	Wed, Sep 20, 2006	80.16	80.20	80.08	80.14
1044	NASDAQ	SHY	Tue, Sep 19, 2006	80.10	80.12	80.03	80.11
1043	NASDAQ	SHY	Mon, Sep 18, 2006	79.97	80.00	79.90	80.00
1042	NASDAQ	SHY	Fri, Sep 15, 2006	80.08	80.08	79.95	80.01
1041	NASDAQ	SHY	Thu, Sep 14, 2006	80.06	80.08	79.98	79.98
1040	NASDAQ	SHY	Wed, Sep 13, 2006	80.04	80.09	80.01	80.05
1039	NASDAQ	SHY	Tue, Sep 12, 2006	79.97	80.04	79.95	80.04
1038	NASDAQ	SHY	Mon, Sep 11, 2006	80.03	80.03	79.95	80.00
1037	NASDAQ	SHY	Fri, Sep 8, 2006	80.00	80.04	79.98	80.01
1036	NASDAQ	SHY	Thu, Sep 7, 2006	79.97	79.98	79.92	79.96
1035	NASDAQ	SHY	Wed, Sep 6, 2006	79.95	79.96	79.89	79.96
1034	NASDAQ	SHY	Tue, Sep 5, 2006	80.00	80.00	79.92	79.96
1033	NASDAQ	SHY	Fri, Sep 1, 2006	79.96	80.10	79.94	80.05
1032	NASDAQ	SHY	Thu, Aug 31, 2006	80.22	80.26	80.17	80.25
1031	NASDAQ	SHY	Wed, Aug 30, 2006	80.13	80.17	80.13	80.17
1030	NASDAQ	SHY	Tue, Aug 29, 2006	80.08	80.13	80.01	80.13
1029	NASDAQ	SHY	Mon, Aug 28, 2006	80.09	80.10	80.05	80.10
1028	NASDAQ	SHY	Fri, Aug 25, 2006	80.07	80.10	80.03	80.08
1027	NASDAQ	SHY	Thu, Aug 24, 2006	80.03	80.06	80.02	80.06
1026	NASDAQ	SHY	Wed, Aug 23, 2006	80.02	80.04	79.99	80.01
1025	NASDAQ	SHY	Tue, Aug 22, 2006	80.04	80.06	80.00	80.03
1024	NASDAQ	SHY	Mon, Aug 21, 2006	80.03	80.04	79.98	80.04
1023	NASDAQ	SHY	Fri, Aug 18, 2006	79.98	80.00	79.95	79.99
1022	NASDAQ	SHY	Thu, Aug 17, 2006	79.96	79.98	79.92	79.96
1021	NASDAQ	SHY	Wed, Aug 16, 2006	79.94	79.98	79.91	79.97
1020	NASDAQ	SHY	Tue, Aug 15, 2006	79.84	79.85	79.80	79.84
1019	NASDAQ	SHY	Mon, Aug 14, 2006	79.78	79.79	79.71	79.73
1018	NASDAQ	SHY	Fri, Aug 11, 2006	79.81	79.82	79.74	79.77
1017	NASDAQ	SHY	Thu, Aug 10, 2006	79.87	79.88	79.80	79.84
1016	NASDAQ	SHY	Wed, Aug 9, 2006	79.84	79.87	79.80	79.86
1015	NASDAQ	SHY	Tue, Aug 8, 2006	79.78	79.85	79.72	79.83
1014	NASDAQ	SHY	Mon, Aug 7, 2006	79.77	79.80	79.75	79.79
1013	NASDAQ	SHY	Fri, Aug 4, 2006	79.75	79.84	79.74	79.76
1012	NASDAQ	SHY	Thu, Aug 3, 2006	79.72	79.73	79.65	79.69
1011	NASDAQ	SHY	Wed, Aug 2, 2006	79.70	79.75	79.67	79.70
1010	NASDAQ	SHY	Tue, Aug 1, 2006	79.69	79.72	79.65	79.70
1009	NASDAQ	SHY	Mon, Jul 31, 2006	79.96	79.98	79.92	79.94
1008	NASDAQ	SHY	Fri, Jul 28, 2006	79.85	79.95	79.85	79.93
1007	NASDAQ	SHY	Thu, Jul 27, 2006	79.80	79.87	79.80	79.83
1006	NASDAQ	SHY	Wed, Jul 26, 2006	79.74	79.82	79.70	79.79
1005	NASDAQ	SHY	Tue, Jul 25, 2006	79.73	79.74	79.65	79.69
1004	NASDAQ	SHY	Mon, Jul 24, 2006	79.73	79.77	79.69	79.71
1003	NASDAQ	SHY	Fri, Jul 21, 2006	79.80	79.80	79.67	79.71
1002	NASDAQ	SHY	Thu, Jul 20, 2006	79.59	79.73	79.59	79.73
1001	NASDAQ	SHY	Wed, Jul 19, 2006	79.43	79.65	79.43	79.63
1000	NASDAQ	SHY	Tue, Jul 18, 2006	79.52	79.57	79.48	79.52
999	NASDAQ	SHY	Mon, Jul 17, 2006	79.53	79.61	79.53	79.58
998	NASDAQ	SHY	Fri, Jul 14, 2006	79.60	79.64	79.54	79.59
997	NASDAQ	SHY	Thu, Jul 13, 2006	79.53	79.58	79.46	79.58
996	NASDAQ	SHY	Wed, Jul 12, 2006	79.44	79.49	79.42	79.48
995	NASDAQ	SHY	Tue, Jul 11, 2006	79.48	79.50	79.44	79.45
994	NASDAQ	SHY	Mon, Jul 10, 2006	79.45	79.46	79.40	79.45
993	NASDAQ	SHY	Fri, Jul 7, 2006	79.43	79.45	79.37	79.45
992	NASDAQ	SHY	Thu, Jul 6, 2006	79.32	79.39	79.30	79.39
991	NASDAQ	SHY	Wed, Jul 5, 2006	79.37	79.38	79.26	79.33
990	NASDAQ	SHY	Mon, Jul 3, 2006	79.31	79.42	79.30	79.40
989	NASDAQ	SHY	Fri, Jun 30, 2006	79.60	79.70	79.60	79.69
988	NASDAQ	SHY	Thu, Jun 29, 2006	79.47	79.63	79.47	79.62
987	NASDAQ	SHY	Wed, Jun 28, 2006	79.53	79.53	79.43	79.48
986	NASDAQ	SHY	Tue, Jun 27, 2006	79.50	79.55	79.48	79.52
985	NASDAQ	SHY	Mon, Jun 26, 2006	79.49	79.49	79.43	79.47
984	NASDAQ	SHY	Fri, Jun 23, 2006	79.50	79.50	79.42	79.46
983	NASDAQ	SHY	Thu, Jun 22, 2006	79.51	79.51	79.44	79.48
982	NASDAQ	SHY	Wed, Jun 21, 2006	79.56	79.56	79.49	79.52
981	NASDAQ	SHY	Tue, Jun 20, 2006	79.50	79.52	79.47	79.50
980	NASDAQ	SHY	Mon, Jun 19, 2006	79.52	79.53	79.48	79.51
979	NASDAQ	SHY	Fri, Jun 16, 2006	79.52	79.58	79.49	79.54
978	NASDAQ	SHY	Thu, Jun 15, 2006	79.52	79.60	79.51	79.58
977	NASDAQ	SHY	Wed, Jun 14, 2006	79.63	79.64	79.55	79.60
976	NASDAQ	SHY	Tue, Jun 13, 2006	79.67	79.73	79.65	79.68
975	NASDAQ	SHY	Mon, Jun 12, 2006	79.68	79.71	79.65	79.70
974	NASDAQ	SHY	Fri, Jun 9, 2006	79.68	79.71	79.62	79.69
973	NASDAQ	SHY	Thu, Jun 8, 2006	79.67	79.74	79.60	79.69
972	NASDAQ	SHY	Wed, Jun 7, 2006	79.59	79.65	79.59	79.60
971	NASDAQ	SHY	Tue, Jun 6, 2006	79.65	79.67	79.60	79.65
970	NASDAQ	SHY	Mon, Jun 5, 2006	79.68	79.73	79.62	79.65
969	NASDAQ	SHY	Fri, Jun 2, 2006	79.73	79.75	79.66	79.69
968	NASDAQ	SHY	Thu, Jun 1, 2006	79.56	79.63	79.50	79.60
967	NASDAQ	SHY	Wed, May 31, 2006	79.89	79.90	79.77	79.77
966	NASDAQ	SHY	Tue, May 30, 2006	79.85	79.89	79.82	79.83
965	NASDAQ	SHY	Fri, May 26, 2006	79.86	79.95	79.85	79.89
964	NASDAQ	SHY	Thu, May 25, 2006	79.91	79.91	79.83	79.86
963	NASDAQ	SHY	Wed, May 24, 2006	79.89	79.89	79.80	79.86
962	NASDAQ	SHY	Tue, May 23, 2006	79.80	79.81	79.71	79.81
961	NASDAQ	SHY	Mon, May 22, 2006	79.78	79.85	79.75	79.76
960	NASDAQ	SHY	Fri, May 19, 2006	79.79	79.82	79.73	79.76
959	NASDAQ	SHY	Thu, May 18, 2006	79.72	79.82	79.72	79.78
958	NASDAQ	SHY	Wed, May 17, 2006	79.71	79.73	79.63	79.70
957	NASDAQ	SHY	Tue, May 16, 2006	79.70	79.75	79.65	79.74
956	NASDAQ	SHY	Mon, May 15, 2006	79.67	79.69	79.62	79.67
955	NASDAQ	SHY	Fri, May 12, 2006	79.66	79.67	79.58	79.63
954	NASDAQ	SHY	Thu, May 11, 2006	79.64	79.66	79.59	79.66
953	NASDAQ	SHY	Wed, May 10, 2006	79.63	79.77	79.55	79.63
952	NASDAQ	SHY	Tue, May 9, 2006	79.56	79.64	79.56	79.63
951	NASDAQ	SHY	Mon, May 8, 2006	79.64	79.65	79.57	79.62
950	NASDAQ	SHY	Fri, May 5, 2006	79.59	79.67	79.59	79.63
949	NASDAQ	SHY	Thu, May 4, 2006	79.55	79.63	79.55	79.61
948	NASDAQ	SHY	Wed, May 3, 2006	79.64	79.65	79.57	79.60
947	NASDAQ	SHY	Tue, May 2, 2006	79.59	79.64	79.54	79.60
946	NASDAQ	SHY	Mon, May 1, 2006	79.65	79.66	79.53	79.59
945	NASDAQ	SHY	Fri, Apr 28, 2006	79.92	79.96	79.87	79.90
944	NASDAQ	SHY	Thu, Apr 27, 2006	79.71	79.90	79.71	79.88
943	NASDAQ	SHY	Wed, Apr 26, 2006	79.81	79.81	79.73	79.75
942	NASDAQ	SHY	Tue, Apr 25, 2006	79.87	79.87	79.75	79.81
941	NASDAQ	SHY	Mon, Apr 24, 2006	79.85	79.90	79.82	79.87
940	NASDAQ	SHY	Fri, Apr 21, 2006	79.86	79.86	79.80	79.83
939	NASDAQ	SHY	Thu, Apr 20, 2006	79.85	79.85	79.80	79.83
938	NASDAQ	SHY	Wed, Apr 19, 2006	79.76	79.86	79.76	79.86
937	NASDAQ	SHY	Tue, Apr 18, 2006	79.78	79.92	79.77	79.88
936	NASDAQ	SHY	Mon, Apr 17, 2006	79.75	79.77	79.69	79.77
935	NASDAQ	SHY	Thu, Apr 13, 2006	79.75	79.75	79.65	79.72
934	NASDAQ	SHY	Wed, Apr 12, 2006	79.80	79.80	79.71	79.73
933	NASDAQ	SHY	Tue, Apr 11, 2006	79.75	79.78	79.70	79.78
932	NASDAQ	SHY	Mon, Apr 10, 2006	79.70	79.71	79.66	79.71
931	NASDAQ	SHY	Fri, Apr 7, 2006	79.74	79.74	79.65	79.69
930	NASDAQ	SHY	Thu, Apr 6, 2006	79.78	79.79	79.71	79.74
929	NASDAQ	SHY	Wed, Apr 5, 2006	79.81	79.81	79.74	79.75
928	NASDAQ	SHY	Tue, Apr 4, 2006	79.71	79.75	79.66	79.74
927	NASDAQ	SHY	Mon, Apr 3, 2006	79.62	79.71	79.59	79.68
926	NASDAQ	SHY	Fri, Mar 31, 2006	79.99	80.01	79.95	79.99
925	NASDAQ	SHY	Thu, Mar 30, 2006	79.99	80.00	79.90	79.96
924	NASDAQ	SHY	Wed, Mar 29, 2006	79.97	80.01	79.95	80.00
923	NASDAQ	SHY	Tue, Mar 28, 2006	80.06	80.09	79.98	80.00
922	NASDAQ	SHY	Mon, Mar 27, 2006	80.07	80.08	80.00	80.07
921	NASDAQ	SHY	Fri, Mar 24, 2006	80.00	80.11	79.96	80.09
920	NASDAQ	SHY	Thu, Mar 23, 2006	80.02	80.04	79.95	79.98
919	NASDAQ	SHY	Wed, Mar 22, 2006	80.01	80.05	79.97	80.00
918	NASDAQ	SHY	Tue, Mar 21, 2006	80.01	80.06	79.95	79.98
917	NASDAQ	SHY	Mon, Mar 20, 2006	80.10	80.12	80.07	80.12
916	NASDAQ	SHY	Fri, Mar 17, 2006	80.09	80.11	80.02	80.08
915	NASDAQ	SHY	Thu, Mar 16, 2006	80.00	80.13	79.97	80.11
914	NASDAQ	SHY	Wed, Mar 15, 2006	79.92	79.98	79.91	79.97
913	NASDAQ	SHY	Tue, Mar 14, 2006	79.80	79.96	79.80	79.95
912	NASDAQ	SHY	Mon, Mar 13, 2006	79.83	79.83	79.78	79.79
911	NASDAQ	SHY	Fri, Mar 10, 2006	79.83	79.83	79.76	79.79
910	NASDAQ	SHY	Thu, Mar 9, 2006	79.84	79.87	79.80	79.87
909	NASDAQ	SHY	Wed, Mar 8, 2006	79.81	79.85	79.76	79.84
908	NASDAQ	SHY	Tue, Mar 7, 2006	79.74	79.79	79.72	79.79
907	NASDAQ	SHY	Mon, Mar 6, 2006	79.80	79.81	79.75	79.79
906	NASDAQ	SHY	Fri, Mar 3, 2006	79.84	79.84	79.74	79.76
905	NASDAQ	SHY	Thu, Mar 2, 2006	79.87	79.87	79.78	79.84
904	NASDAQ	SHY	Wed, Mar 1, 2006	79.90	79.94	79.81	79.81
903	NASDAQ	SHY	Tue, Feb 28, 2006	80.09	80.15	80.08	80.13
902	NASDAQ	SHY	Mon, Feb 27, 2006	80.09	80.10	80.01	80.02
901	NASDAQ	SHY	Fri, Feb 24, 2006	80.07	80.10	80.02	80.06
900	NASDAQ	SHY	Thu, Feb 23, 2006	80.08	80.09	80.01	80.03
899	NASDAQ	SHY	Wed, Feb 22, 2006	80.09	80.10	80.04	80.10
898	NASDAQ	SHY	Tue, Feb 21, 2006	80.04	80.08	80.01	80.04
897	NASDAQ	SHY	Fri, Feb 17, 2006	80.09	80.11	80.04	80.10
896	NASDAQ	SHY	Thu, Feb 16, 2006	80.02	80.05	79.98	80.04
895	NASDAQ	SHY	Wed, Feb 15, 2006	80.06	80.06	79.96	79.98
894	NASDAQ	SHY	Tue, Feb 14, 2006	79.94	80.00	79.92	79.99
893	NASDAQ	SHY	Mon, Feb 13, 2006	80.01	80.02	79.96	79.99
892	NASDAQ	SHY	Fri, Feb 10, 2006	80.07	80.07	79.93	79.93
891	NASDAQ	SHY	Thu, Feb 9, 2006	80.06	80.06	79.96	79.99
890	NASDAQ	SHY	Wed, Feb 8, 2006	80.07	80.07	79.99	80.01
889	NASDAQ	SHY	Tue, Feb 7, 2006	80.05	80.05	79.97	80.04
888	NASDAQ	SHY	Mon, Feb 6, 2006	80.05	80.05	80.00	80.03
887	NASDAQ	SHY	Fri, Feb 3, 2006	80.00	80.07	79.96	80.07
886	NASDAQ	SHY	Thu, Feb 2, 2006	80.07	80.07	79.99	80.03
885	NASDAQ	SHY	Wed, Feb 1, 2006	80.07	80.10	80.00	80.03
884	NASDAQ	SHY	Tue, Jan 31, 2006	80.32	80.38	80.30	80.35
883	NASDAQ	SHY	Mon, Jan 30, 2006	80.34	80.36	80.29	80.35
882	NASDAQ	SHY	Fri, Jan 27, 2006	80.41	80.41	80.30	80.31
881	NASDAQ	SHY	Thu, Jan 26, 2006	80.33	80.37	80.30	80.37
880	NASDAQ	SHY	Wed, Jan 25, 2006	80.47	80.47	80.36	80.36
879	NASDAQ	SHY	Tue, Jan 24, 2006	80.48	80.48	80.42	80.47
878	NASDAQ	SHY	Mon, Jan 23, 2006	80.44	80.50	80.40	80.49
877	NASDAQ	SHY	Fri, Jan 20, 2006	80.41	80.49	80.39	80.48
876	NASDAQ	SHY	Thu, Jan 19, 2006	80.45	80.46	80.40	80.45
875	NASDAQ	SHY	Wed, Jan 18, 2006	80.46	80.50	80.42	80.44
874	NASDAQ	SHY	Tue, Jan 17, 2006	80.45	80.46	80.40	80.45
873	NASDAQ	SHY	Fri, Jan 13, 2006	80.40	80.48	80.37	80.48
872	NASDAQ	SHY	Thu, Jan 12, 2006	80.31	80.37	80.28	80.32
871	NASDAQ	SHY	Wed, Jan 11, 2006	80.30	80.36	80.25	80.28
870	NASDAQ	SHY	Tue, Jan 10, 2006	80.28	80.33	80.27	80.28
869	NASDAQ	SHY	Mon, Jan 9, 2006	80.35	80.36	80.30	80.36
868	NASDAQ	SHY	Fri, Jan 6, 2006	80.31	80.36	80.30	80.35
867	NASDAQ	SHY	Thu, Jan 5, 2006	80.32	80.40	80.32	80.33
866	NASDAQ	SHY	Wed, Jan 4, 2006	80.30	80.40	80.29	80.40
865	NASDAQ	SHY	Tue, Jan 3, 2006	80.17	80.35	80.17	80.32
864	NASDAQ	SHY	Fri, Dec 30, 2005	80.22	80.28	80.17	80.21
863	NASDAQ	SHY	Thu, Dec 29, 2005	80.27	80.27	80.17	80.24
862	NASDAQ	SHY	Wed, Dec 28, 2005	80.29	80.32	80.20	80.30
861	NASDAQ	SHY	Tue, Dec 27, 2005	80.39	80.51	80.39	80.45
860	NASDAQ	SHY	Fri, Dec 23, 2005	80.37	80.50	80.35	80.44
859	NASDAQ	SHY	Thu, Dec 22, 2005	80.38	80.43	80.34	80.40
858	NASDAQ	SHY	Wed, Dec 21, 2005	80.36	80.36	80.29	80.33
857	NASDAQ	SHY	Tue, Dec 20, 2005	80.36	80.36	80.29	80.33
856	NASDAQ	SHY	Mon, Dec 19, 2005	80.31	80.40	80.31	80.34
855	NASDAQ	SHY	Fri, Dec 16, 2005	80.41	80.42	80.34	80.39
854	NASDAQ	SHY	Thu, Dec 15, 2005	80.34	80.36	80.27	80.34
853	NASDAQ	SHY	Wed, Dec 14, 2005	80.32	80.38	80.30	80.34
852	NASDAQ	SHY	Tue, Dec 13, 2005	80.23	80.31	80.21	80.25
851	NASDAQ	SHY	Mon, Dec 12, 2005	80.26	80.26	80.16	80.21
850	NASDAQ	SHY	Fri, Dec 9, 2005	80.27	80.29	80.21	80.22
849	NASDAQ	SHY	Thu, Dec 8, 2005	80.28	80.33	80.25	80.30
848	NASDAQ	SHY	Wed, Dec 7, 2005	80.22	80.24	80.18	80.20
847	NASDAQ	SHY	Tue, Dec 6, 2005	80.15	80.23	80.12	80.19
846	NASDAQ	SHY	Mon, Dec 5, 2005	80.13	80.15	80.07	80.08
845	NASDAQ	SHY	Fri, Dec 2, 2005	80.14	80.17	80.11	80.17
844	NASDAQ	SHY	Thu, Dec 1, 2005	80.13	80.17	80.08	80.10
843	NASDAQ	SHY	Wed, Nov 30, 2005	80.40	80.44	80.35	80.41
842	NASDAQ	SHY	Tue, Nov 29, 2005	80.48	80.48	80.36	80.40
841	NASDAQ	SHY	Mon, Nov 28, 2005	80.45	80.49	80.42	80.46
840	NASDAQ	SHY	Fri, Nov 25, 2005	80.41	80.47	80.41	80.44
839	NASDAQ	SHY	Wed, Nov 23, 2005	80.47	80.47	80.34	80.37
838	NASDAQ	SHY	Tue, Nov 22, 2005	80.37	80.49	80.33	80.47
837	NASDAQ	SHY	Mon, Nov 21, 2005	80.35	80.39	80.30	80.36
836	NASDAQ	SHY	Fri, Nov 18, 2005	80.25	80.33	80.25	80.31
835	NASDAQ	SHY	Thu, Nov 17, 2005	80.21	80.35	80.21	80.31
834	NASDAQ	SHY	Wed, Nov 16, 2005	80.20	80.28	80.19	80.24
833	NASDAQ	SHY	Tue, Nov 15, 2005	80.14	80.20	80.10	80.14
832	NASDAQ	SHY	Mon, Nov 14, 2005	80.18	80.18	80.08	80.08
831	NASDAQ	SHY	Fri, Nov 11, 2005	80.11	80.24	80.10	80.20
830	NASDAQ	SHY	Thu, Nov 10, 2005	80.15	80.19	80.10	80.17
829	NASDAQ	SHY	Wed, Nov 9, 2005	80.17	80.17	80.06	80.06
828	NASDAQ	SHY	Tue, Nov 8, 2005	80.15	80.19	80.12	80.16
827	NASDAQ	SHY	Mon, Nov 7, 2005	80.09	80.11	80.05	80.06
826	NASDAQ	SHY	Fri, Nov 4, 2005	80.09	80.11	80.03	80.07
825	NASDAQ	SHY	Thu, Nov 3, 2005	80.10	80.13	80.03	80.07
824	NASDAQ	SHY	Wed, Nov 2, 2005	80.12	80.14	80.07	80.11
823	NASDAQ	SHY	Tue, Nov 1, 2005	80.17	80.18	80.06	80.12
822	NASDAQ	SHY	Mon, Oct 31, 2005	80.32	80.38	80.30	80.33
821	NASDAQ	SHY	Fri, Oct 28, 2005	80.40	80.41	80.29	80.36
820	NASDAQ	SHY	Thu, Oct 27, 2005	80.36	80.40	80.30	80.36
819	NASDAQ	SHY	Wed, Oct 26, 2005	80.36	80.37	80.27	80.30
818	NASDAQ	SHY	Tue, Oct 25, 2005	80.42	80.47	80.32	80.33
817	NASDAQ	SHY	Mon, Oct 24, 2005	80.48	80.49	80.41	80.47
816	NASDAQ	SHY	Fri, Oct 21, 2005	80.49	80.51	80.45	80.50
815	NASDAQ	SHY	Thu, Oct 20, 2005	80.41	80.45	80.37	80.45
814	NASDAQ	SHY	Wed, Oct 19, 2005	80.49	80.49	80.40	80.45
813	NASDAQ	SHY	Tue, Oct 18, 2005	80.36	80.42	80.36	80.41
812	NASDAQ	SHY	Mon, Oct 17, 2005	80.40	80.43	80.33	80.34
811	NASDAQ	SHY	Fri, Oct 14, 2005	80.35	80.43	80.31	80.38
810	NASDAQ	SHY	Thu, Oct 13, 2005	80.39	80.39	80.33	80.36
809	NASDAQ	SHY	Wed, Oct 12, 2005	80.43	80.43	80.35	80.36
808	NASDAQ	SHY	Tue, Oct 11, 2005	80.37	80.43	80.36	80.42
807	NASDAQ	SHY	Mon, Oct 10, 2005	80.58	80.60	80.43	80.44
806	NASDAQ	SHY	Fri, Oct 7, 2005	80.40	80.47	80.35	80.45
805	NASDAQ	SHY	Thu, Oct 6, 2005	80.45	80.45	80.38	80.39
804	NASDAQ	SHY	Wed, Oct 5, 2005	80.37	80.45	80.37	80.39
803	NASDAQ	SHY	Tue, Oct 4, 2005	80.41	80.41	80.31	80.35
802	NASDAQ	SHY	Mon, Oct 3, 2005	80.43	80.43	80.31	80.36
801	NASDAQ	SHY	Fri, Sep 30, 2005	80.70	80.70	80.59	80.63
800	NASDAQ	SHY	Thu, Sep 29, 2005	80.71	80.74	80.66	80.70
799	NASDAQ	SHY	Wed, Sep 28, 2005	80.67	80.75	80.67	80.73
798	NASDAQ	SHY	Tue, Sep 27, 2005	80.76	80.78	80.65	80.70
797	NASDAQ	SHY	Mon, Sep 26, 2005	80.66	80.75	80.66	80.73
796	NASDAQ	SHY	Fri, Sep 23, 2005	80.85	80.87	80.74	80.79
795	NASDAQ	SHY	Thu, Sep 22, 2005	80.87	80.91	80.83	80.86
794	NASDAQ	SHY	Wed, Sep 21, 2005	80.86	80.88	80.81	80.83
793	NASDAQ	SHY	Tue, Sep 20, 2005	80.81	80.84	80.71	80.75
792	NASDAQ	SHY	Mon, Sep 19, 2005	80.82	80.88	80.77	80.81
791	NASDAQ	SHY	Fri, Sep 16, 2005	80.88	80.90	80.75	80.79
790	NASDAQ	SHY	Thu, Sep 15, 2005	80.87	80.93	80.82	80.85
789	NASDAQ	SHY	Wed, Sep 14, 2005	80.92	80.92	80.85	80.87
788	NASDAQ	SHY	Tue, Sep 13, 2005	80.85	80.91	80.84	80.88
787	NASDAQ	SHY	Mon, Sep 12, 2005	80.83	80.84	80.76	80.83
786	NASDAQ	SHY	Fri, Sep 9, 2005	80.84	80.91	80.83	80.86
785	NASDAQ	SHY	Thu, Sep 8, 2005	80.92	80.92	80.84	80.84
784	NASDAQ	SHY	Wed, Sep 7, 2005	80.93	80.93	80.83	80.88
783	NASDAQ	SHY	Tue, Sep 6, 2005	80.90	80.96	80.85	80.94
782	NASDAQ	SHY	Fri, Sep 2, 2005	80.95	81.07	80.94	81.07
781	NASDAQ	SHY	Thu, Sep 1, 2005	80.88	81.07	80.85	80.97
780	NASDAQ	SHY	Wed, Aug 31, 2005	80.99	81.10	80.93	81.10
779	NASDAQ	SHY	Tue, Aug 30, 2005	80.81	80.92	80.78	80.89
778	NASDAQ	SHY	Mon, Aug 29, 2005	80.75	80.81	80.74	80.77
777	NASDAQ	SHY	Fri, Aug 26, 2005	80.81	80.82	80.73	80.75
776	NASDAQ	SHY	Thu, Aug 25, 2005	80.83	80.83	80.79	80.81
775	NASDAQ	SHY	Wed, Aug 24, 2005	80.85	80.85	80.76	80.82
774	NASDAQ	SHY	Tue, Aug 23, 2005	80.78	80.82	80.76	80.81
773	NASDAQ	SHY	Mon, Aug 22, 2005	80.70	80.77	80.68	80.73
772	NASDAQ	SHY	Fri, Aug 19, 2005	80.73	80.74	80.68	80.72
771	NASDAQ	SHY	Thu, Aug 18, 2005	80.70	80.75	80.67	80.75
770	NASDAQ	SHY	Wed, Aug 17, 2005	80.67	80.70	80.63	80.68
769	NASDAQ	SHY	Tue, Aug 16, 2005	80.66	80.70	80.64	80.66
768	NASDAQ	SHY	Mon, Aug 15, 2005	80.66	80.66	80.58	80.62
767	NASDAQ	SHY	Fri, Aug 12, 2005	80.59	80.66	80.58	80.66
766	NASDAQ	SHY	Thu, Aug 11, 2005	80.51	80.60	80.48	80.56
765	NASDAQ	SHY	Wed, Aug 10, 2005	80.57	80.57	80.47	80.50
764	NASDAQ	SHY	Tue, Aug 9, 2005	80.41	80.50	80.39	80.50
763	NASDAQ	SHY	Mon, Aug 8, 2005	80.49	80.49	80.41	80.41
762	NASDAQ	SHY	Fri, Aug 5, 2005	80.53	80.53	80.45	80.49
761	NASDAQ	SHY	Thu, Aug 4, 2005	80.56	80.62	80.55	80.56
760	NASDAQ	SHY	Wed, Aug 3, 2005	80.54	80.59	80.52	80.56
759	NASDAQ	SHY	Tue, Aug 2, 2005	80.52	80.58	80.50	80.53
758	NASDAQ	SHY	Mon, Aug 1, 2005	80.58	80.58	80.51	80.52
757	NASDAQ	SHY	Fri, Jul 29, 2005	80.80	80.80	80.73	80.75
756	NASDAQ	SHY	Thu, Jul 28, 2005	80.77	80.82	80.77	80.80
755	NASDAQ	SHY	Wed, Jul 27, 2005	80.76	80.81	80.76	80.79
754	NASDAQ	SHY	Tue, Jul 26, 2005	80.82	80.83	80.77	80.79
753	NASDAQ	SHY	Mon, Jul 25, 2005	80.80	80.85	80.79	80.81
752	NASDAQ	SHY	Fri, Jul 22, 2005	80.75	80.86	80.75	80.84
751	NASDAQ	SHY	Thu, Jul 21, 2005	80.80	80.84	80.74	80.76
750	NASDAQ	SHY	Wed, Jul 20, 2005	80.83	80.88	80.76	80.84
749	NASDAQ	SHY	Tue, Jul 19, 2005	80.80	80.86	80.78	80.85
748	NASDAQ	SHY	Mon, Jul 18, 2005	80.83	80.84	80.78	80.82
747	NASDAQ	SHY	Fri, Jul 15, 2005	80.81	80.87	80.80	80.84
746	NASDAQ	SHY	Thu, Jul 14, 2005	80.88	80.88	80.81	80.83
745	NASDAQ	SHY	Wed, Jul 13, 2005	80.83	80.86	80.82	80.83
744	NASDAQ	SHY	Tue, Jul 12, 2005	80.85	80.87	80.81	80.82
743	NASDAQ	SHY	Mon, Jul 11, 2005	80.86	80.86	80.80	80.82
742	NASDAQ	SHY	Fri, Jul 8, 2005	80.96	80.96	80.86	80.88
741	NASDAQ	SHY	Thu, Jul 7, 2005	80.99	81.01	80.94	80.97
740	NASDAQ	SHY	Wed, Jul 6, 2005	80.83	80.90	80.83	80.90
739	NASDAQ	SHY	Tue, Jul 5, 2005	80.84	80.89	80.81	80.85
738	NASDAQ	SHY	Fri, Jul 1, 2005	81.01	81.01	80.81	80.83
737	NASDAQ	SHY	Thu, Jun 30, 2005	81.25	81.26	81.15	81.24
736	NASDAQ	SHY	Wed, Jun 29, 2005	81.25	81.25	81.15	81.19
735	NASDAQ	SHY	Tue, Jun 28, 2005	81.20	81.23	81.17	81.17
734	NASDAQ	SHY	Mon, Jun 27, 2005	81.25	81.27	81.21	81.26
733	NASDAQ	SHY	Fri, Jun 24, 2005	81.28	81.28	81.21	81.23
732	NASDAQ	SHY	Thu, Jun 23, 2005	81.19	81.21	81.13	81.19
731	NASDAQ	SHY	Wed, Jun 22, 2005	81.16	81.22	81.08	81.22
730	NASDAQ	SHY	Tue, Jun 21, 2005	81.05	81.09	81.02	81.04
729	NASDAQ	SHY	Mon, Jun 20, 2005	81.02	81.04	81.00	81.03
728	NASDAQ	SHY	Fri, Jun 17, 2005	81.03	81.06	81.00	81.05
727	NASDAQ	SHY	Thu, Jun 16, 2005	80.99	81.06	80.96	81.06
726	NASDAQ	SHY	Wed, Jun 15, 2005	80.99	81.02	80.95	80.99
725	NASDAQ	SHY	Tue, Jun 14, 2005	81.00	81.01	80.97	81.01
724	NASDAQ	SHY	Mon, Jun 13, 2005	81.00	81.01	80.95	80.99
723	NASDAQ	SHY	Fri, Jun 10, 2005	81.01	81.03	80.95	80.99
722	NASDAQ	SHY	Thu, Jun 9, 2005	81.08	81.08	81.01	81.06
721	NASDAQ	SHY	Wed, Jun 8, 2005	81.15	81.15	81.08	81.11
720	NASDAQ	SHY	Tue, Jun 7, 2005	81.15	81.15	81.07	81.13
719	NASDAQ	SHY	Mon, Jun 6, 2005	81.10	81.12	81.05	81.11
718	NASDAQ	SHY	Fri, Jun 3, 2005	81.23	81.23	81.06	81.07
717	NASDAQ	SHY	Thu, Jun 2, 2005	81.14	81.19	81.12	81.17
716	NASDAQ	SHY	Wed, Jun 1, 2005	81.03	81.29	81.03	81.20
715	NASDAQ	SHY	Tue, May 31, 2005	81.17	81.24	81.15	81.23
714	NASDAQ	SHY	Fri, May 27, 2005	81.12	81.17	81.11	81.17
713	NASDAQ	SHY	Thu, May 26, 2005	81.13	81.15	81.10	81.14
712	NASDAQ	SHY	Wed, May 25, 2005	81.21	81.21	81.11	81.17
711	NASDAQ	SHY	Tue, May 24, 2005	81.11	81.14	81.09	81.14
710	NASDAQ	SHY	Mon, May 23, 2005	81.09	81.12	81.06	81.09
709	NASDAQ	SHY	Fri, May 20, 2005	81.08	81.09	81.02	81.04
708	NASDAQ	SHY	Thu, May 19, 2005	81.09	81.14	81.04	81.04
707	NASDAQ	SHY	Wed, May 18, 2005	81.16	81.21	81.12	81.16
706	NASDAQ	SHY	Tue, May 17, 2005	81.12	81.15	81.08	81.08
705	NASDAQ	SHY	Mon, May 16, 2005	81.13	81.13	81.08	81.08
704	NASDAQ	SHY	Fri, May 13, 2005	81.07	81.11	81.03	81.10
703	NASDAQ	SHY	Thu, May 12, 2005	80.96	81.01	80.89	81.01
702	NASDAQ	SHY	Wed, May 11, 2005	80.99	81.03	80.95	80.97
701	NASDAQ	SHY	Tue, May 10, 2005	80.87	80.96	80.86	80.92
700	NASDAQ	SHY	Mon, May 9, 2005	80.86	80.87	80.82	80.86
699	NASDAQ	SHY	Fri, May 6, 2005	80.93	80.94	80.84	80.90
698	NASDAQ	SHY	Thu, May 5, 2005	81.07	81.13	81.00	81.08
697	NASDAQ	SHY	Wed, May 4, 2005	80.98	81.01	80.94	81.00
696	NASDAQ	SHY	Tue, May 3, 2005	80.92	80.98	80.88	80.97
695	NASDAQ	SHY	Mon, May 2, 2005	80.90	80.95	80.87	80.92
694	NASDAQ	SHY	Fri, Apr 29, 2005	81.15	81.18	81.08	81.10
693	NASDAQ	SHY	Thu, Apr 28, 2005	81.18	81.21	81.14	81.18
692	NASDAQ	SHY	Wed, Apr 27, 2005	81.13	81.15	81.06	81.11
691	NASDAQ	SHY	Tue, Apr 26, 2005	81.08	81.09	80.99	81.05
690	NASDAQ	SHY	Mon, Apr 25, 2005	81.07	81.07	81.03	81.07
689	NASDAQ	SHY	Fri, Apr 22, 2005	81.12	81.12	81.03	81.05
688	NASDAQ	SHY	Thu, Apr 21, 2005	81.11	81.14	81.01	81.03
687	NASDAQ	SHY	Wed, Apr 20, 2005	81.10	81.20	81.07	81.17
686	NASDAQ	SHY	Tue, Apr 19, 2005	81.08	81.22	81.08	81.20
685	NASDAQ	SHY	Mon, Apr 18, 2005	81.14	81.18	81.08	81.10
684	NASDAQ	SHY	Fri, Apr 15, 2005	81.08	81.14	81.01	81.14
683	NASDAQ	SHY	Thu, Apr 14, 2005	80.95	81.04	80.94	81.01
682	NASDAQ	SHY	Wed, Apr 13, 2005	80.87	80.94	80.85	80.94
681	NASDAQ	SHY	Tue, Apr 12, 2005	80.75	80.88	80.73	80.82
680	NASDAQ	SHY	Mon, Apr 11, 2005	80.75	80.80	80.72	80.77
679	NASDAQ	SHY	Fri, Apr 8, 2005	80.73	80.78	80.72	80.77
678	NASDAQ	SHY	Thu, Apr 7, 2005	80.84	80.86	80.77	80.78
677	NASDAQ	SHY	Wed, Apr 6, 2005	80.78	80.83	80.77	80.81
676	NASDAQ	SHY	Tue, Apr 5, 2005	80.77	80.78	80.71	80.75
675	NASDAQ	SHY	Mon, Apr 4, 2005	80.72	80.78	80.70	80.73
674	NASDAQ	SHY	Fri, Apr 1, 2005	80.73	80.77	80.65	80.73
673	NASDAQ	SHY	Thu, Mar 31, 2005	80.80	80.87	80.79	80.87
672	NASDAQ	SHY	Wed, Mar 30, 2005	80.71	80.78	80.71	80.76
671	NASDAQ	SHY	Tue, Mar 29, 2005	80.68	80.75	80.68	80.75
670	NASDAQ	SHY	Mon, Mar 28, 2005	80.69	80.71	80.65	80.69
669	NASDAQ	SHY	Thu, Mar 24, 2005	80.71	80.76	80.67	80.73
668	NASDAQ	SHY	Wed, Mar 23, 2005	80.66	80.72	80.62	80.71
667	NASDAQ	SHY	Tue, Mar 22, 2005	80.87	80.92	80.68	80.72
666	NASDAQ	SHY	Mon, Mar 21, 2005	80.81	80.86	80.79	80.86
665	NASDAQ	SHY	Fri, Mar 18, 2005	80.85	80.85	80.80	80.81
664	NASDAQ	SHY	Thu, Mar 17, 2005	80.88	80.90	80.82	80.85
663	NASDAQ	SHY	Wed, Mar 16, 2005	80.82	80.88	80.78	80.82
662	NASDAQ	SHY	Tue, Mar 15, 2005	80.76	80.79	80.72	80.72
661	NASDAQ	SHY	Mon, Mar 14, 2005	80.78	80.78	80.72	80.75
660	NASDAQ	SHY	Fri, Mar 11, 2005	80.83	80.83	80.74	80.78
659	NASDAQ	SHY	Thu, Mar 10, 2005	80.87	80.87	80.79	80.80
658	NASDAQ	SHY	Wed, Mar 9, 2005	80.82	80.90	80.82	80.86
657	NASDAQ	SHY	Tue, Mar 8, 2005	80.88	80.89	80.82	80.89
656	NASDAQ	SHY	Mon, Mar 7, 2005	80.90	80.95	80.88	80.89
655	NASDAQ	SHY	Fri, Mar 4, 2005	80.98	80.98	80.91	80.92
654	NASDAQ	SHY	Thu, Mar 3, 2005	80.93	80.95	80.87	80.92
653	NASDAQ	SHY	Wed, Mar 2, 2005	80.88	80.93	80.84	80.89
652	NASDAQ	SHY	Tue, Mar 1, 2005	80.90	80.91	80.82	80.84
651	NASDAQ	SHY	Mon, Feb 28, 2005	81.06	81.08	80.95	81.02
650	NASDAQ	SHY	Fri, Feb 25, 2005	81.11	81.11	81.05	81.07
649	NASDAQ	SHY	Thu, Feb 24, 2005	81.13	81.17	81.08	81.11
648	NASDAQ	SHY	Wed, Feb 23, 2005	81.14	81.20	81.13	81.13
647	NASDAQ	SHY	Tue, Feb 22, 2005	81.11	81.17	81.11	81.14
646	NASDAQ	SHY	Fri, Feb 18, 2005	81.17	81.19	81.10	81.11
645	NASDAQ	SHY	Thu, Feb 17, 2005	81.18	81.23	81.15	81.22
644	NASDAQ	SHY	Wed, Feb 16, 2005	81.22	81.26	81.14	81.18
643	NASDAQ	SHY	Tue, Feb 15, 2005	81.19	81.24	81.19	81.22
642	NASDAQ	SHY	Mon, Feb 14, 2005	81.25	81.25	81.18	81.21
641	NASDAQ	SHY	Fri, Feb 11, 2005	81.30	81.32	81.22	81.25
640	NASDAQ	SHY	Thu, Feb 10, 2005	81.34	81.34	81.26	81.29
639	NASDAQ	SHY	Wed, Feb 9, 2005	81.24	81.37	81.24	81.35
638	NASDAQ	SHY	Tue, Feb 8, 2005	81.21	81.23	81.17	81.20
637	NASDAQ	SHY	Mon, Feb 7, 2005	81.24	81.25	81.19	81.23
636	NASDAQ	SHY	Fri, Feb 4, 2005	81.25	81.30	81.20	81.25
635	NASDAQ	SHY	Thu, Feb 3, 2005	81.15	81.20	81.15	81.18
634	NASDAQ	SHY	Wed, Feb 2, 2005	81.23	81.27	81.20	81.22
633	NASDAQ	SHY	Tue, Feb 1, 2005	81.24	81.28	81.22	81.25
632	NASDAQ	SHY	Mon, Jan 31, 2005	81.40	81.41	81.34	81.40
631	NASDAQ	SHY	Fri, Jan 28, 2005	81.40	81.45	81.39	81.41
630	NASDAQ	SHY	Thu, Jan 27, 2005	81.37	81.38	81.33	81.37
629	NASDAQ	SHY	Wed, Jan 26, 2005	81.38	81.44	81.37	81.39
628	NASDAQ	SHY	Tue, Jan 25, 2005	81.43	81.43	81.36	81.42
627	NASDAQ	SHY	Mon, Jan 24, 2005	81.49	81.49	81.40	81.45
626	NASDAQ	SHY	Fri, Jan 21, 2005	81.40	81.50	81.40	81.50
625	NASDAQ	SHY	Thu, Jan 20, 2005	81.37	81.43	81.34	81.42
624	NASDAQ	SHY	Wed, Jan 19, 2005	81.34	81.35	81.28	81.35
623	NASDAQ	SHY	Tue, Jan 18, 2005	81.26	81.34	81.26	81.34
622	NASDAQ	SHY	Fri, Jan 14, 2005	81.35	81.39	81.28	81.37
621	NASDAQ	SHY	Thu, Jan 13, 2005	81.37	81.41	81.34	81.41
620	NASDAQ	SHY	Wed, Jan 12, 2005	81.29	81.37	81.29	81.31
619	NASDAQ	SHY	Tue, Jan 11, 2005	81.32	81.32	81.27	81.30
618	NASDAQ	SHY	Mon, Jan 10, 2005	81.32	81.33	81.26	81.28
617	NASDAQ	SHY	Fri, Jan 7, 2005	81.33	81.34	81.29	81.33
616	NASDAQ	SHY	Thu, Jan 6, 2005	81.30	81.37	81.30	81.32
615	NASDAQ	SHY	Wed, Jan 5, 2005	81.26	81.32	81.24	81.28
614	NASDAQ	SHY	Tue, Jan 4, 2005	81.41	81.42	81.26	81.26
613	NASDAQ	SHY	Mon, Jan 3, 2005	81.37	81.45	81.37	81.44
612	NASDAQ	SHY	Fri, Dec 31, 2004	81.45	81.47	81.41	81.43
611	NASDAQ	SHY	Thu, Dec 30, 2004	81.52	81.59	81.49	81.55
610	NASDAQ	SHY	Wed, Dec 29, 2004	81.56	81.56	81.48	81.52
609	NASDAQ	SHY	Tue, Dec 28, 2004	81.51	81.56	81.48	81.53
608	NASDAQ	SHY	Mon, Dec 27, 2004	81.54	81.57	81.47	81.50
607	NASDAQ	SHY	Thu, Dec 23, 2004	81.63	81.63	81.54	81.55
606	NASDAQ	SHY	Wed, Dec 22, 2004	81.57	81.59	81.53	81.57
605	NASDAQ	SHY	Tue, Dec 21, 2004	81.55	81.58	81.52	81.57
604	NASDAQ	SHY	Mon, Dec 20, 2004	81.59	81.61	81.51	81.56
603	NASDAQ	SHY	Fri, Dec 17, 2004	81.52	81.60	81.52	81.56
602	NASDAQ	SHY	Thu, Dec 16, 2004	81.63	81.67	81.53	81.59
601	NASDAQ	SHY	Wed, Dec 15, 2004	81.65	81.68	81.61	81.68
600	NASDAQ	SHY	Tue, Dec 14, 2004	81.59	81.64	81.53	81.60
599	NASDAQ	SHY	Mon, Dec 13, 2004	81.60	81.64	81.54	81.58
598	NASDAQ	SHY	Fri, Dec 10, 2004	81.65	81.66	81.60	81.64
597	NASDAQ	SHY	Thu, Dec 9, 2004	81.64	81.70	81.59	81.63
596	NASDAQ	SHY	Wed, Dec 8, 2004	81.55	81.67	81.55	81.64
595	NASDAQ	SHY	Tue, Dec 7, 2004	81.59	81.61	81.51	81.61
594	NASDAQ	SHY	Mon, Dec 6, 2004	81.58	81.63	81.54	81.61
593	NASDAQ	SHY	Fri, Dec 3, 2004	81.59	81.64	81.57	81.60
592	NASDAQ	SHY	Thu, Dec 2, 2004	81.40	81.44	81.34	81.42
591	NASDAQ	SHY	Wed, Dec 1, 2004	81.52	81.52	81.42	81.45
590	NASDAQ	SHY	Tue, Nov 30, 2004	81.51	81.60	81.51	81.54
589	NASDAQ	SHY	Mon, Nov 29, 2004	81.50	81.52	81.47	81.52
588	NASDAQ	SHY	Fri, Nov 26, 2004	81.51	81.55	81.50	81.51
587	NASDAQ	SHY	Wed, Nov 24, 2004	81.59	81.62	81.55	81.59
586	NASDAQ	SHY	Tue, Nov 23, 2004	81.60	81.66	81.55	81.60
585	NASDAQ	SHY	Mon, Nov 22, 2004	81.62	81.63	81.57	81.61
584	NASDAQ	SHY	Fri, Nov 19, 2004	81.69	81.70	81.56	81.59
583	NASDAQ	SHY	Thu, Nov 18, 2004	81.70	81.72	81.65	81.72
582	NASDAQ	SHY	Wed, Nov 17, 2004	81.66	81.73	81.63	81.73
581	NASDAQ	SHY	Tue, Nov 16, 2004	81.60	81.65	81.59	81.61
580	NASDAQ	SHY	Mon, Nov 15, 2004	81.68	81.70	81.61	81.67
579	NASDAQ	SHY	Fri, Nov 12, 2004	81.69	81.73	81.64	81.67
578	NASDAQ	SHY	Thu, Nov 11, 2004	81.66	81.73	81.60	81.69
577	NASDAQ	SHY	Wed, Nov 10, 2004	81.70	81.72	81.62	81.63
576	NASDAQ	SHY	Tue, Nov 9, 2004	81.73	81.74	81.68	81.73
575	NASDAQ	SHY	Mon, Nov 8, 2004	81.71	81.72	81.62	81.67
574	NASDAQ	SHY	Fri, Nov 5, 2004	81.75	81.78	81.69	81.71
573	NASDAQ	SHY	Thu, Nov 4, 2004	81.96	82.00	81.88	81.92
572	NASDAQ	SHY	Wed, Nov 3, 2004	81.90	81.99	81.86	81.99
571	NASDAQ	SHY	Tue, Nov 2, 2004	81.97	82.00	81.90	82.00
570	NASDAQ	SHY	Mon, Nov 1, 2004	81.99	82.02	81.92	81.96
569	NASDAQ	SHY	Fri, Oct 29, 2004	82.13	82.15	82.07	82.15
568	NASDAQ	SHY	Thu, Oct 28, 2004	82.07	82.11	82.01	82.08
567	NASDAQ	SHY	Wed, Oct 27, 2004	82.16	82.19	82.03	82.05
566	NASDAQ	SHY	Tue, Oct 26, 2004	82.19	82.19	82.13	82.16
565	NASDAQ	SHY	Mon, Oct 25, 2004	82.20	82.20	82.14	82.17
564	NASDAQ	SHY	Fri, Oct 22, 2004	82.10	82.14	82.07	82.14
563	NASDAQ	SHY	Thu, Oct 21, 2004	82.14	82.17	82.06	82.06
562	NASDAQ	SHY	Wed, Oct 20, 2004	82.10	82.16	82.09	82.16
561	NASDAQ	SHY	Tue, Oct 19, 2004	82.03	82.10	82.02	82.09
560	NASDAQ	SHY	Mon, Oct 18, 2004	82.09	82.12	82.06	82.12
559	NASDAQ	SHY	Fri, Oct 15, 2004	82.11	82.13	82.00	82.11
558	NASDAQ	SHY	Thu, Oct 14, 2004	82.13	82.18	82.09	82.14
557	NASDAQ	SHY	Wed, Oct 13, 2004	82.02	82.12	82.00	82.12
556	NASDAQ	SHY	Tue, Oct 12, 2004	82.01	82.07	82.01	82.06
555	NASDAQ	SHY	Mon, Oct 11, 2004	82.02	82.04	81.98	82.04
554	NASDAQ	SHY	Fri, Oct 8, 2004	82.00	82.02	81.95	81.98
553	NASDAQ	SHY	Thu, Oct 7, 2004	81.82	81.83	81.74	81.77
552	NASDAQ	SHY	Wed, Oct 6, 2004	81.89	81.89	81.80	81.80
551	NASDAQ	SHY	Tue, Oct 5, 2004	81.88	81.90	81.84	81.87
550	NASDAQ	SHY	Mon, Oct 4, 2004	81.80	81.87	81.80	81.86
549	NASDAQ	SHY	Fri, Oct 1, 2004	81.88	81.90	81.80	81.85
548	NASDAQ	SHY	Thu, Sep 30, 2004	81.96	82.05	81.92	82.04
547	NASDAQ	SHY	Wed, Sep 29, 2004	82.06	82.06	81.98	82.01
546	NASDAQ	SHY	Tue, Sep 28, 2004	82.10	82.13	82.06	82.11
545	NASDAQ	SHY	Mon, Sep 27, 2004	82.08	82.09	82.03	82.06
544	NASDAQ	SHY	Fri, Sep 24, 2004	82.00	82.03	81.95	82.01
543	NASDAQ	SHY	Thu, Sep 23, 2004	82.21	82.21	82.01	82.06
542	NASDAQ	SHY	Wed, Sep 22, 2004	82.12	82.17	82.07	82.16
541	NASDAQ	SHY	Tue, Sep 21, 2004	82.17	82.18	82.05	82.08
540	NASDAQ	SHY	Mon, Sep 20, 2004	82.16	82.20	82.11	82.20
539	NASDAQ	SHY	Fri, Sep 17, 2004	82.17	82.18	82.07	82.07
538	NASDAQ	SHY	Thu, Sep 16, 2004	82.04	82.20	82.04	82.17
537	NASDAQ	SHY	Wed, Sep 15, 2004	82.08	82.10	82.02	82.03
536	NASDAQ	SHY	Tue, Sep 14, 2004	82.00	82.12	82.00	82.08
535	NASDAQ	SHY	Mon, Sep 13, 2004	82.03	82.07	82.01	82.06
534	NASDAQ	SHY	Fri, Sep 10, 2004	82.11	82.11	82.03	82.05
533	NASDAQ	SHY	Thu, Sep 9, 2004	82.05	82.08	82.00	82.03
532	NASDAQ	SHY	Wed, Sep 8, 2004	81.86	82.05	81.84	82.02
531	NASDAQ	SHY	Tue, Sep 7, 2004	81.89	81.91	81.85	81.90
530	NASDAQ	SHY	Fri, Sep 3, 2004	81.94	81.94	81.82	81.90
529	NASDAQ	SHY	Thu, Sep 2, 2004	82.10	82.10	82.01	82.01
528	NASDAQ	SHY	Wed, Sep 1, 2004	82.15	82.15	82.04	82.14
527	NASDAQ	SHY	Tue, Aug 31, 2004	82.18	82.28	82.14	82.25
526	NASDAQ	SHY	Mon, Aug 30, 2004	82.11	82.16	82.10	82.13
525	NASDAQ	SHY	Fri, Aug 27, 2004	82.14	82.16	82.09	82.11
524	NASDAQ	SHY	Thu, Aug 26, 2004	82.10	82.14	82.06	82.14
523	NASDAQ	SHY	Wed, Aug 25, 2004	82.11	82.14	82.03	82.06
522	NASDAQ	SHY	Tue, Aug 24, 2004	82.04	82.09	81.99	82.09
521	NASDAQ	SHY	Mon, Aug 23, 2004	82.08	82.08	82.04	82.05
520	NASDAQ	SHY	Fri, Aug 20, 2004	82.16	82.17	82.09	82.12
519	NASDAQ	SHY	Thu, Aug 19, 2004	82.08	82.17	82.08	82.17
518	NASDAQ	SHY	Wed, Aug 18, 2004	82.19	82.20	82.10	82.12
517	NASDAQ	SHY	Tue, Aug 17, 2004	82.11	82.14	82.06	82.14
516	NASDAQ	SHY	Mon, Aug 16, 2004	82.00	82.06	81.97	82.06
515	NASDAQ	SHY	Fri, Aug 13, 2004	82.07	82.09	82.03	82.08
514	NASDAQ	SHY	Thu, Aug 12, 2004	81.96	82.01	81.91	82.00
513	NASDAQ	SHY	Wed, Aug 11, 2004	81.90	81.98	81.89	81.98
512	NASDAQ	SHY	Tue, Aug 10, 2004	82.05	82.06	81.85	81.85
511	NASDAQ	SHY	Mon, Aug 9, 2004	82.09	82.09	82.01	82.05
510	NASDAQ	SHY	Fri, Aug 6, 2004	82.13	82.15	82.02	82.06
509	NASDAQ	SHY	Thu, Aug 5, 2004	81.76	81.79	81.72	81.77
508	NASDAQ	SHY	Wed, Aug 4, 2004	81.73	81.78	81.70	81.72
507	NASDAQ	SHY	Tue, Aug 3, 2004	81.69	81.75	81.65	81.73
506	NASDAQ	SHY	Mon, Aug 2, 2004	81.72	81.74	81.66	81.71
505	NASDAQ	SHY	Fri, Jul 30, 2004	81.79	81.82	81.75	81.79
504	NASDAQ	SHY	Thu, Jul 29, 2004	81.61	81.71	81.61	81.67
503	NASDAQ	SHY	Wed, Jul 28, 2004	81.59	81.67	81.54	81.65
502	NASDAQ	SHY	Tue, Jul 27, 2004	81.68	81.69	81.56	81.60
501	NASDAQ	SHY	Mon, Jul 26, 2004	81.73	81.73	81.65	81.67
500	NASDAQ	SHY	Fri, Jul 23, 2004	81.76	81.77	81.72	81.73
499	NASDAQ	SHY	Thu, Jul 22, 2004	81.74	81.76	81.69	81.73
498	NASDAQ	SHY	Wed, Jul 21, 2004	81.71	81.71	81.63	81.71
497	NASDAQ	SHY	Tue, Jul 20, 2004	81.82	81.88	81.70	81.73
496	NASDAQ	SHY	Mon, Jul 19, 2004	81.92	81.92	81.86	81.88
495	NASDAQ	SHY	Fri, Jul 16, 2004	81.87	81.92	81.83	81.92
494	NASDAQ	SHY	Thu, Jul 15, 2004	81.75	81.78	81.71	81.76
493	NASDAQ	SHY	Wed, Jul 14, 2004	81.79	81.80	81.73	81.76
492	NASDAQ	SHY	Tue, Jul 13, 2004	81.79	81.81	81.73	81.79
491	NASDAQ	SHY	Mon, Jul 12, 2004	81.88	81.88	81.82	81.85
490	NASDAQ	SHY	Fri, Jul 9, 2004	81.85	81.86	81.79	81.82
489	NASDAQ	SHY	Thu, Jul 8, 2004	81.82	81.85	81.78	81.82
488	NASDAQ	SHY	Wed, Jul 7, 2004	81.81	81.81	81.75	81.79
487	NASDAQ	SHY	Tue, Jul 6, 2004	81.80	81.80	81.71	81.78
486	NASDAQ	SHY	Fri, Jul 2, 2004	81.78	81.86	81.73	81.80
485	NASDAQ	SHY	Thu, Jul 1, 2004	81.49	81.65	81.48	81.58
484	NASDAQ	SHY	Wed, Jun 30, 2004	81.53	81.71	81.48	81.71
483	NASDAQ	SHY	Tue, Jun 29, 2004	81.40	81.50	81.39	81.49
482	NASDAQ	SHY	Mon, Jun 28, 2004	81.51	81.51	81.40	81.41
481	NASDAQ	SHY	Fri, Jun 25, 2004	81.53	81.60	81.53	81.60
480	NASDAQ	SHY	Thu, Jun 24, 2004	81.61	81.63	81.54	81.59
479	NASDAQ	SHY	Wed, Jun 23, 2004	81.46	81.53	81.43	81.51
478	NASDAQ	SHY	Tue, Jun 22, 2004	81.47	81.50	81.42	81.49
477	NASDAQ	SHY	Mon, Jun 21, 2004	81.48	81.50	81.44	81.46
476	NASDAQ	SHY	Fri, Jun 18, 2004	81.43	81.48	81.40	81.40
475	NASDAQ	SHY	Thu, Jun 17, 2004	81.31	81.45	81.28	81.45
474	NASDAQ	SHY	Wed, Jun 16, 2004	81.38	81.43	81.35	81.35
473	NASDAQ	SHY	Tue, Jun 15, 2004	81.33	81.46	81.30	81.41
472	NASDAQ	SHY	Mon, Jun 14, 2004	81.28	81.28	81.14	81.14
471	NASDAQ	SHY	Thu, Jun 10, 2004	81.36	81.38	81.29	81.35
470	NASDAQ	SHY	Wed, Jun 9, 2004	81.44	81.44	81.33	81.36
469	NASDAQ	SHY	Tue, Jun 8, 2004	81.48	81.49	81.41	81.49
468	NASDAQ	SHY	Mon, Jun 7, 2004	81.46	81.52	81.42	81.48
467	NASDAQ	SHY	Fri, Jun 4, 2004	81.54	81.54	81.45	81.45
466	NASDAQ	SHY	Thu, Jun 3, 2004	81.57	81.60	81.54	81.58
465	NASDAQ	SHY	Wed, Jun 2, 2004	81.56	81.59	81.51	81.56
464	NASDAQ	SHY	Tue, Jun 1, 2004	81.63	81.67	81.55	81.61
463	NASDAQ	SHY	Fri, May 28, 2004	81.88	81.88	81.78	81.85
462	NASDAQ	SHY	Thu, May 27, 2004	81.85	81.90	81.82	81.88
461	NASDAQ	SHY	Wed, May 26, 2004	81.72	81.84	81.72	81.84
460	NASDAQ	SHY	Tue, May 25, 2004	81.68	81.74	81.66	81.69
459	NASDAQ	SHY	Mon, May 24, 2004	81.68	81.69	81.62	81.69
458	NASDAQ	SHY	Fri, May 21, 2004	81.75	81.76	81.63	81.67
457	NASDAQ	SHY	Thu, May 20, 2004	81.65	81.72	81.63	81.67
456	NASDAQ	SHY	Wed, May 19, 2004	81.63	81.63	81.56	81.63
455	NASDAQ	SHY	Tue, May 18, 2004	81.71	81.71	81.63	81.67
454	NASDAQ	SHY	Mon, May 17, 2004	81.76	81.76	81.69	81.75
453	NASDAQ	SHY	Fri, May 14, 2004	81.52	81.64	81.52	81.64
452	NASDAQ	SHY	Thu, May 13, 2004	81.50	81.55	81.46	81.51
451	NASDAQ	SHY	Wed, May 12, 2004	81.60	81.60	81.52	81.55
450	NASDAQ	SHY	Tue, May 11, 2004	81.50	81.57	81.32	81.53
449	NASDAQ	SHY	Mon, May 10, 2004	81.60	81.60	81.49	81.52
448	NASDAQ	SHY	Fri, May 7, 2004	81.60	81.60	81.46	81.48
447	NASDAQ	SHY	Thu, May 6, 2004	81.89	81.89	81.78	81.82
446	NASDAQ	SHY	Wed, May 5, 2004	81.96	81.96	81.84	81.84
445	NASDAQ	SHY	Tue, May 4, 2004	81.96	82.04	81.82	81.87
444	NASDAQ	SHY	Mon, May 3, 2004	81.83	81.89	81.81	81.89
443	NASDAQ	SHY	Fri, Apr 30, 2004	81.99	82.02	81.93	81.97
442	NASDAQ	SHY	Thu, Apr 29, 2004	81.97	82.04	81.89	81.93
441	NASDAQ	SHY	Wed, Apr 28, 2004	82.08	82.08	81.94	81.94
440	NASDAQ	SHY	Tue, Apr 27, 2004	82.01	82.11	81.99	82.11
439	NASDAQ	SHY	Mon, Apr 26, 2004	82.02	82.02	81.97	82.01
438	NASDAQ	SHY	Fri, Apr 23, 2004	82.09	82.09	81.97	82.00
437	NASDAQ	SHY	Thu, Apr 22, 2004	82.15	82.17	82.10	82.17
436	NASDAQ	SHY	Wed, Apr 21, 2004	82.04	82.18	82.04	82.05
435	NASDAQ	SHY	Tue, Apr 20, 2004	82.25	82.28	82.04	82.04
434	NASDAQ	SHY	Mon, Apr 19, 2004	82.35	82.35	82.23	82.23
433	NASDAQ	SHY	Fri, Apr 16, 2004	82.35	82.35	82.28	82.33
432	NASDAQ	SHY	Thu, Apr 15, 2004	82.22	82.23	82.13	82.22
431	NASDAQ	SHY	Wed, Apr 14, 2004	82.19	82.21	82.12	82.17
430	NASDAQ	SHY	Tue, Apr 13, 2004	82.34	82.36	82.27	82.31
429	NASDAQ	SHY	Mon, Apr 12, 2004	82.42	82.46	82.38	82.42
428	NASDAQ	SHY	Thu, Apr 8, 2004	82.43	82.51	82.42	82.50
427	NASDAQ	SHY	Wed, Apr 7, 2004	82.49	82.54	82.46	82.50
426	NASDAQ	SHY	Tue, Apr 6, 2004	82.44	82.51	82.43	82.48
425	NASDAQ	SHY	Mon, Apr 5, 2004	82.42	82.43	82.38	82.38
424	NASDAQ	SHY	Fri, Apr 2, 2004	82.46	82.64	82.42	82.46
423	NASDAQ	SHY	Thu, Apr 1, 2004	82.83	82.83	82.74	82.75
422	NASDAQ	SHY	Wed, Mar 31, 2004	82.92	82.99	82.92	82.97
421	NASDAQ	SHY	Tue, Mar 30, 2004	82.95	82.96	82.88	82.91
420	NASDAQ	SHY	Mon, Mar 29, 2004	82.87	82.92	82.86	82.92
419	NASDAQ	SHY	Fri, Mar 26, 2004	83.08	83.08	82.94	82.98
418	NASDAQ	SHY	Thu, Mar 25, 2004	83.05	83.07	83.00	83.06
417	NASDAQ	SHY	Wed, Mar 24, 2004	83.06	83.07	83.02	83.07
416	NASDAQ	SHY	Tue, Mar 23, 2004	83.02	83.05	83.00	83.05
415	NASDAQ	SHY	Mon, Mar 22, 2004	82.99	83.03	82.97	83.03
414	NASDAQ	SHY	Fri, Mar 19, 2004	82.98	83.00	82.93	82.98
413	NASDAQ	SHY	Thu, Mar 18, 2004	82.98	83.02	82.91	82.95
412	NASDAQ	SHY	Wed, Mar 17, 2004	83.04	83.04	82.97	82.98
411	NASDAQ	SHY	Tue, Mar 16, 2004	82.92	83.03	82.87	82.98
410	NASDAQ	SHY	Mon, Mar 15, 2004	82.95	82.97	82.89	82.92
409	NASDAQ	SHY	Fri, Mar 12, 2004	83.00	83.02	82.93	82.96
408	NASDAQ	SHY	Thu, Mar 11, 2004	83.02	83.03	82.90	83.02
407	NASDAQ	SHY	Wed, Mar 10, 2004	82.93	82.99	82.92	82.95
406	NASDAQ	SHY	Tue, Mar 9, 2004	82.95	83.00	82.91	83.00
405	NASDAQ	SHY	Mon, Mar 8, 2004	82.94	82.96	82.89	82.95
404	NASDAQ	SHY	Fri, Mar 5, 2004	82.88	82.89	82.82	82.82
403	NASDAQ	SHY	Thu, Mar 4, 2004	82.59	82.65	82.54	82.64
402	NASDAQ	SHY	Wed, Mar 3, 2004	82.55	82.61	82.51	82.57
401	NASDAQ	SHY	Tue, Mar 2, 2004	82.69	82.69	82.57	82.63
400	NASDAQ	SHY	Mon, Mar 1, 2004	82.74	82.74	82.65	82.71
399	NASDAQ	SHY	Fri, Feb 27, 2004	82.80	82.85	82.79	82.85
398	NASDAQ	SHY	Thu, Feb 26, 2004	82.80	82.82	82.76	82.79
397	NASDAQ	SHY	Wed, Feb 25, 2004	82.80	82.82	82.76	82.82
396	NASDAQ	SHY	Tue, Feb 24, 2004	82.76	82.80	82.72	82.76
395	NASDAQ	SHY	Mon, Feb 23, 2004	82.70	82.76	82.68	82.75
394	NASDAQ	SHY	Fri, Feb 20, 2004	82.72	82.72	82.64	82.67
393	NASDAQ	SHY	Thu, Feb 19, 2004	82.70	82.76	82.68	82.76
392	NASDAQ	SHY	Wed, Feb 18, 2004	82.78	82.78	82.69	82.72
391	NASDAQ	SHY	Tue, Feb 17, 2004	82.74	82.75	82.69	82.71
390	NASDAQ	SHY	Fri, Feb 13, 2004	82.72	82.78	82.69	82.78
389	NASDAQ	SHY	Thu, Feb 12, 2004	82.66	82.68	82.62	82.66
388	NASDAQ	SHY	Wed, Feb 11, 2004	82.47	82.70	82.47	82.63
387	NASDAQ	SHY	Tue, Feb 10, 2004	82.57	82.57	82.50	82.50
386	NASDAQ	SHY	Mon, Feb 9, 2004	82.50	82.61	82.50	82.61
385	NASDAQ	SHY	Fri, Feb 6, 2004	82.59	82.59	82.54	82.58
384	NASDAQ	SHY	Thu, Feb 5, 2004	82.53	82.55	82.41	82.45
383	NASDAQ	SHY	Wed, Feb 4, 2004	82.53	82.55	82.50	82.51
382	NASDAQ	SHY	Tue, Feb 3, 2004	82.48	82.56	82.48	82.56
381	NASDAQ	SHY	Mon, Feb 2, 2004	82.46	82.51	82.42	82.48
380	NASDAQ	SHY	Fri, Jan 30, 2004	82.58	82.59	82.51	82.57
379	NASDAQ	SHY	Thu, Jan 29, 2004	82.53	82.53	82.42	82.53
378	NASDAQ	SHY	Wed, Jan 28, 2004	82.74	82.80	82.31	82.51
377	NASDAQ	SHY	Tue, Jan 27, 2004	82.63	82.74	82.63	82.72
376	NASDAQ	SHY	Mon, Jan 26, 2004	82.70	82.70	82.62	82.62
375	NASDAQ	SHY	Fri, Jan 23, 2004	82.80	82.83	82.66	82.68
374	NASDAQ	SHY	Thu, Jan 22, 2004	82.74	82.80	82.70	82.80
373	NASDAQ	SHY	Wed, Jan 21, 2004	82.69	82.74	82.67	82.74
372	NASDAQ	SHY	Tue, Jan 20, 2004	82.67	82.72	82.62	82.69
371	NASDAQ	SHY	Fri, Jan 16, 2004	82.72	82.76	82.65	82.65
370	NASDAQ	SHY	Thu, Jan 15, 2004	82.70	82.73	82.66	82.71
369	NASDAQ	SHY	Wed, Jan 14, 2004	82.75	82.81	82.71	82.72
368	NASDAQ	SHY	Tue, Jan 13, 2004	82.70	82.80	82.66	82.80
367	NASDAQ	SHY	Mon, Jan 12, 2004	82.67	82.77	82.64	82.70
366	NASDAQ	SHY	Fri, Jan 9, 2004	82.63	82.70	82.60	82.65
365	NASDAQ	SHY	Thu, Jan 8, 2004	82.42	82.46	82.40	82.45
364	NASDAQ	SHY	Wed, Jan 7, 2004	82.40	82.47	82.37	82.44
363	NASDAQ	SHY	Tue, Jan 6, 2004	82.29	82.43	82.29	82.38
362	NASDAQ	SHY	Mon, Jan 5, 2004	82.25	82.28	82.20	82.28
361	NASDAQ	SHY	Fri, Jan 2, 2004	82.37	82.37	82.20	82.27
360	NASDAQ	SHY	Wed, Dec 31, 2003	82.39	82.48	82.35	82.47
359	NASDAQ	SHY	Tue, Dec 30, 2003	82.44	82.53	82.41	82.48
358	NASDAQ	SHY	Mon, Dec 29, 2003	82.52	82.52	82.43	82.44
357	NASDAQ	SHY	Fri, Dec 26, 2003	82.53	82.55	82.50	82.55
356	NASDAQ	SHY	Wed, Dec 24, 2003	82.42	82.48	82.40	82.48
355	NASDAQ	SHY	Tue, Dec 23, 2003	82.40	82.40	82.27	82.29
354	NASDAQ	SHY	Mon, Dec 22, 2003	82.50	82.51	82.37	82.42
353	NASDAQ	SHY	Fri, Dec 19, 2003	82.41	82.50	82.37	82.47
352	NASDAQ	SHY	Thu, Dec 18, 2003	82.41	82.45	82.33	82.45
351	NASDAQ	SHY	Wed, Dec 17, 2003	82.48	82.49	82.39	82.43
350	NASDAQ	SHY	Tue, Dec 16, 2003	82.39	82.42	82.32	82.42
349	NASDAQ	SHY	Mon, Dec 15, 2003	82.37	82.42	82.30	82.37
348	NASDAQ	SHY	Fri, Dec 12, 2003	82.45	82.49	82.35	82.39
347	NASDAQ	SHY	Thu, Dec 11, 2003	82.21	82.43	82.17	82.41
346	NASDAQ	SHY	Wed, Dec 10, 2003	82.22	82.25	82.15	82.24
345	NASDAQ	SHY	Tue, Dec 9, 2003	82.26	82.30	82.04	82.14
344	NASDAQ	SHY	Mon, Dec 8, 2003	82.28	82.28	82.18	82.19
343	NASDAQ	SHY	Fri, Dec 5, 2003	82.24	82.31	82.18	82.28
342	NASDAQ	SHY	Thu, Dec 4, 2003	81.98	82.04	81.94	82.02
341	NASDAQ	SHY	Wed, Dec 3, 2003	82.01	82.05	81.91	81.94
340	NASDAQ	SHY	Tue, Dec 2, 2003	81.97	82.01	81.87	82.01
339	NASDAQ	SHY	Mon, Dec 1, 2003	81.94	81.95	81.86	81.92
338	NASDAQ	SHY	Fri, Nov 28, 2003	82.16	82.16	82.11	82.14
337	NASDAQ	SHY	Wed, Nov 26, 2003	82.27	82.30	82.20	82.24
336	NASDAQ	SHY	Tue, Nov 25, 2003	82.27	82.35	82.23	82.33
335	NASDAQ	SHY	Mon, Nov 24, 2003	82.30	82.31	82.21	82.24
334	NASDAQ	SHY	Fri, Nov 21, 2003	82.35	82.43	82.33	82.35
333	NASDAQ	SHY	Thu, Nov 20, 2003	82.38	82.38	82.26	82.38
332	NASDAQ	SHY	Wed, Nov 19, 2003	82.39	82.40	82.22	82.22
331	NASDAQ	SHY	Tue, Nov 18, 2003	82.28	82.37	82.25	82.37
330	NASDAQ	SHY	Mon, Nov 17, 2003	82.34	82.40	82.32	82.36
329	NASDAQ	SHY	Fri, Nov 14, 2003	82.25	82.31	82.20	82.31
328	NASDAQ	SHY	Thu, Nov 13, 2003	82.15	82.21	82.10	82.21
327	NASDAQ	SHY	Wed, Nov 12, 2003	82.01	82.03	81.98	82.03
326	NASDAQ	SHY	Tue, Nov 11, 2003	81.90	81.99	81.89	81.98
325	NASDAQ	SHY	Mon, Nov 10, 2003	82.00	82.03	81.91	81.98
324	NASDAQ	SHY	Fri, Nov 7, 2003	81.92	81.98	81.89	81.96
323	NASDAQ	SHY	Thu, Nov 6, 2003	82.02	82.06	82.00	82.03
322	NASDAQ	SHY	Wed, Nov 5, 2003	82.20	82.21	82.08	82.12
321	NASDAQ	SHY	Tue, Nov 4, 2003	82.15	82.21	82.15	82.20
320	NASDAQ	SHY	Mon, Nov 3, 2003	82.13	82.17	82.07	82.14
319	NASDAQ	SHY	Fri, Oct 31, 2003	82.32	82.35	82.28	82.30
318	NASDAQ	SHY	Thu, Oct 30, 2003	82.28	82.32	82.24	82.29
317	NASDAQ	SHY	Wed, Oct 29, 2003	82.38	82.50	82.34	82.36
316	NASDAQ	SHY	Tue, Oct 28, 2003	82.25	82.47	82.22	82.45
315	NASDAQ	SHY	Mon, Oct 27, 2003	82.35	82.36	82.30	82.31
314	NASDAQ	SHY	Fri, Oct 24, 2003	82.35	82.41	82.30	82.40
313	NASDAQ	SHY	Thu, Oct 23, 2003	82.31	82.34	82.23	82.30
312	NASDAQ	SHY	Wed, Oct 22, 2003	82.26	82.36	82.22	82.32
311	NASDAQ	SHY	Tue, Oct 21, 2003	82.26	82.28	82.19	82.23
310	NASDAQ	SHY	Mon, Oct 20, 2003	82.14	82.25	82.10	82.21
309	NASDAQ	SHY	Fri, Oct 17, 2003	82.12	82.20	82.08	82.20
308	NASDAQ	SHY	Thu, Oct 16, 2003	82.33	82.34	82.07	82.10
307	NASDAQ	SHY	Wed, Oct 15, 2003	82.30	82.32	82.26	82.29
306	NASDAQ	SHY	Tue, Oct 14, 2003	82.37	82.42	82.34	82.39
305	NASDAQ	SHY	Mon, Oct 13, 2003	82.45	82.47	82.40	82.47
304	NASDAQ	SHY	Fri, Oct 10, 2003	82.48	82.49	82.41	82.46
303	NASDAQ	SHY	Thu, Oct 9, 2003	82.36	82.41	82.35	82.41
302	NASDAQ	SHY	Wed, Oct 8, 2003	82.40	82.49	82.40	82.42
301	NASDAQ	SHY	Tue, Oct 7, 2003	82.50	82.50	82.40	82.42
300	NASDAQ	SHY	Mon, Oct 6, 2003	82.38	82.51	82.38	82.50
299	NASDAQ	SHY	Fri, Oct 3, 2003	82.44	82.47	82.38	82.44
298	NASDAQ	SHY	Thu, Oct 2, 2003	82.55	82.66	82.53	82.65
297	NASDAQ	SHY	Wed, Oct 1, 2003	82.62	82.68	82.60	82.65
296	NASDAQ	SHY	Tue, Sep 30, 2003	82.62	82.73	82.58	82.73
295	NASDAQ	SHY	Mon, Sep 29, 2003	82.59	82.61	82.53	82.56
294	NASDAQ	SHY	Fri, Sep 26, 2003	82.52	82.60	82.48	82.60
293	NASDAQ	SHY	Thu, Sep 25, 2003	82.49	82.53	82.45	82.50
292	NASDAQ	SHY	Wed, Sep 24, 2003	82.41	82.51	82.37	82.49
291	NASDAQ	SHY	Tue, Sep 23, 2003	82.39	82.44	82.34	82.44
290	NASDAQ	SHY	Mon, Sep 22, 2003	82.37	82.43	82.29	82.42
289	NASDAQ	SHY	Fri, Sep 19, 2003	82.38	82.41	82.32	82.39
288	NASDAQ	SHY	Thu, Sep 18, 2003	82.45	82.45	82.35	82.39
287	NASDAQ	SHY	Wed, Sep 17, 2003	82.47	82.53	82.42	82.47
286	NASDAQ	SHY	Tue, Sep 16, 2003	82.50	82.50	82.39	82.48
285	NASDAQ	SHY	Mon, Sep 15, 2003	82.40	82.48	82.35	82.47
284	NASDAQ	SHY	Fri, Sep 12, 2003	82.45	82.49	82.37	82.39
283	NASDAQ	SHY	Thu, Sep 11, 2003	82.32	82.36	82.30	82.32
282	NASDAQ	SHY	Wed, Sep 10, 2003	82.35	82.42	82.31	82.38
281	NASDAQ	SHY	Tue, Sep 9, 2003	82.28	82.33	82.20	82.33
280	NASDAQ	SHY	Mon, Sep 8, 2003	82.23	82.40	82.19	82.19
279	NASDAQ	SHY	Fri, Sep 5, 2003	82.22	82.30	82.15	82.29
278	NASDAQ	SHY	Thu, Sep 4, 2003	81.94	82.05	81.92	82.01
277	NASDAQ	SHY	Wed, Sep 3, 2003	81.85	81.90	81.83	81.90
276	NASDAQ	SHY	Tue, Sep 2, 2003	81.86	81.91	81.82	81.84
275	NASDAQ	SHY	Fri, Aug 29, 2003	82.07	82.07	81.99	82.05
274	NASDAQ	SHY	Thu, Aug 28, 2003	82.02	82.11	81.99	82.06
273	NASDAQ	SHY	Wed, Aug 27, 2003	82.03	82.03	81.90	81.94
272	NASDAQ	SHY	Tue, Aug 26, 2003	81.92	82.02	81.88	82.02
271	NASDAQ	SHY	Mon, Aug 25, 2003	82.00	82.01	81.91	81.93
270	NASDAQ	SHY	Fri, Aug 22, 2003	81.88	82.02	81.88	81.97
269	NASDAQ	SHY	Thu, Aug 21, 2003	82.08	82.10	81.88	81.99
268	NASDAQ	SHY	Wed, Aug 20, 2003	82.14	82.18	82.06	82.11
267	NASDAQ	SHY	Tue, Aug 19, 2003	82.04	82.17	81.98	82.17
266	NASDAQ	SHY	Mon, Aug 18, 2003	82.12	82.12	82.01	82.07
265	NASDAQ	SHY	Fri, Aug 15, 2003	82.10	82.20	82.05	82.08
264	NASDAQ	SHY	Thu, Aug 14, 2003	81.97	82.04	81.94	82.02
263	NASDAQ	SHY	Wed, Aug 13, 2003	82.09	82.11	82.00	82.04
262	NASDAQ	SHY	Tue, Aug 12, 2003	82.10	82.21	82.05	82.20
261	NASDAQ	SHY	Mon, Aug 11, 2003	82.14	82.14	82.03	82.06
260	NASDAQ	SHY	Fri, Aug 8, 2003	82.20	82.26	82.14	82.17
259	NASDAQ	SHY	Thu, Aug 7, 2003	82.12	82.15	82.02	82.15
258	NASDAQ	SHY	Wed, Aug 6, 2003	81.94	82.10	81.94	82.06
257	NASDAQ	SHY	Tue, Aug 5, 2003	82.16	82.16	81.90	81.98
256	NASDAQ	SHY	Mon, Aug 4, 2003	81.98	82.17	81.98	82.13
255	NASDAQ	SHY	Fri, Aug 1, 2003	81.90	82.10	81.88	82.00
254	NASDAQ	SHY	Thu, Jul 31, 2003	82.24	82.27	82.03	82.19
253	NASDAQ	SHY	Wed, Jul 30, 2003	82.29	82.38	82.27	82.28
252	NASDAQ	SHY	Tue, Jul 29, 2003	82.30	82.44	82.21	82.24
251	NASDAQ	SHY	Mon, Jul 28, 2003	82.31	82.37	82.30	82.31
250	NASDAQ	SHY	Fri, Jul 25, 2003	82.38	82.47	82.38	82.42
249	NASDAQ	SHY	Thu, Jul 24, 2003	82.34	82.42	82.34	82.38
248	NASDAQ	SHY	Wed, Jul 23, 2003	82.43	82.47	82.39	82.39
247	NASDAQ	SHY	Tue, Jul 22, 2003	82.32	82.36	82.28	82.35
246	NASDAQ	SHY	Mon, Jul 21, 2003	82.36	82.40	82.25	82.27
245	NASDAQ	SHY	Fri, Jul 18, 2003	82.45	82.47	82.38	82.41
244	NASDAQ	SHY	Thu, Jul 17, 2003	82.44	82.47	82.39	82.42
243	NASDAQ	SHY	Wed, Jul 16, 2003	82.38	82.49	82.37	82.47
242	NASDAQ	SHY	Tue, Jul 15, 2003	82.55	82.58	82.41	82.46
241	NASDAQ	SHY	Mon, Jul 14, 2003	82.63	82.65	82.55	82.56
240	NASDAQ	SHY	Fri, Jul 11, 2003	82.54	82.66	82.54	82.63
239	NASDAQ	SHY	Thu, Jul 10, 2003	82.54	82.61	82.54	82.60
238	NASDAQ	SHY	Wed, Jul 9, 2003	82.51	82.58	82.51	82.53
237	NASDAQ	SHY	Tue, Jul 8, 2003	82.52	82.57	82.47	82.51
236	NASDAQ	SHY	Mon, Jul 7, 2003	82.56	82.56	82.50	82.54
235	NASDAQ	SHY	Thu, Jul 3, 2003	82.68	82.68	82.56	82.56
234	NASDAQ	SHY	Wed, Jul 2, 2003	82.55	82.66	82.51	82.65
233	NASDAQ	SHY	Tue, Jul 1, 2003	82.57	82.69	82.55	82.61
232	NASDAQ	SHY	Mon, Jun 30, 2003	82.59	82.72	82.59	82.71
231	NASDAQ	SHY	Fri, Jun 27, 2003	82.65	82.65	82.52	82.64
230	NASDAQ	SHY	Thu, Jun 26, 2003	82.76	82.76	82.56	82.62
229	NASDAQ	SHY	Wed, Jun 25, 2003	83.03	83.04	82.72	82.77
228	NASDAQ	SHY	Tue, Jun 24, 2003	82.92	82.95	82.87	82.94
227	NASDAQ	SHY	Mon, Jun 23, 2003	82.85	82.88	82.81	82.88
226	NASDAQ	SHY	Fri, Jun 20, 2003	82.80	82.84	82.77	82.80
225	NASDAQ	SHY	Thu, Jun 19, 2003	82.81	82.87	82.76	82.82
224	NASDAQ	SHY	Wed, Jun 18, 2003	82.73	82.80	82.71	82.74
223	NASDAQ	SHY	Tue, Jun 17, 2003	82.80	82.80	82.71	82.73
222	NASDAQ	SHY	Mon, Jun 16, 2003	82.93	82.94	82.82	82.85
221	NASDAQ	SHY	Fri, Jun 13, 2003	82.92	82.98	82.87	82.95
220	NASDAQ	SHY	Thu, Jun 12, 2003	82.85	82.92	82.81	82.88
219	NASDAQ	SHY	Wed, Jun 11, 2003	82.88	82.88	82.81	82.83
218	NASDAQ	SHY	Tue, Jun 10, 2003	82.85	82.89	82.80	82.89
217	NASDAQ	SHY	Mon, Jun 9, 2003	82.77	82.80	82.72	82.80
216	NASDAQ	SHY	Fri, Jun 6, 2003	82.62	82.70	82.60	82.69
215	NASDAQ	SHY	Thu, Jun 5, 2003	82.75	82.80	82.67	82.71
214	NASDAQ	SHY	Wed, Jun 4, 2003	82.78	82.78	82.71	82.76
213	NASDAQ	SHY	Tue, Jun 3, 2003	82.60	82.73	82.57	82.69
212	NASDAQ	SHY	Mon, Jun 2, 2003	82.54	82.57	82.50	82.53
211	NASDAQ	SHY	Fri, May 30, 2003	82.68	82.69	82.62	82.68
210	NASDAQ	SHY	Thu, May 29, 2003	82.69	82.73	82.65	82.71
209	NASDAQ	SHY	Wed, May 28, 2003	82.61	82.69	82.60	82.68
208	NASDAQ	SHY	Tue, May 27, 2003	82.66	82.68	82.59	82.63
207	NASDAQ	SHY	Fri, May 23, 2003	82.65	82.67	82.60	82.66
206	NASDAQ	SHY	Thu, May 22, 2003	82.67	82.67	82.60	82.63
205	NASDAQ	SHY	Wed, May 21, 2003	82.57	82.69	82.57	82.60
204	NASDAQ	SHY	Tue, May 20, 2003	82.57	82.71	82.57	82.71
203	NASDAQ	SHY	Mon, May 19, 2003	82.67	82.67	82.60	82.60
202	NASDAQ	SHY	Fri, May 16, 2003	82.53	82.60	82.49	82.58
201	NASDAQ	SHY	Thu, May 15, 2003	82.44	82.52	82.44	82.49
200	NASDAQ	SHY	Wed, May 14, 2003	82.50	82.56	82.47	82.52
199	NASDAQ	SHY	Tue, May 13, 2003	82.47	82.47	82.41	82.47
198	NASDAQ	SHY	Mon, May 12, 2003	82.47	82.52	82.43	82.49
197	NASDAQ	SHY	Fri, May 9, 2003	82.41	82.47	82.39	82.43
196	NASDAQ	SHY	Thu, May 8, 2003	82.50	82.50	82.40	82.45
195	NASDAQ	SHY	Wed, May 7, 2003	82.47	82.49	82.42	82.49
194	NASDAQ	SHY	Tue, May 6, 2003	82.30	82.47	82.23	82.47
193	NASDAQ	SHY	Mon, May 5, 2003	82.29	82.36	82.26	82.35
192	NASDAQ	SHY	Fri, May 2, 2003	82.41	82.41	82.29	82.29
191	NASDAQ	SHY	Thu, May 1, 2003	82.42	82.46	82.36	82.38
190	NASDAQ	SHY	Wed, Apr 30, 2003	82.39	82.52	82.37	82.51
189	NASDAQ	SHY	Tue, Apr 29, 2003	82.36	82.38	82.31	82.34
188	NASDAQ	SHY	Mon, Apr 28, 2003	82.42	82.44	82.35	82.40
187	NASDAQ	SHY	Fri, Apr 25, 2003	82.37	82.43	82.34	82.42
186	NASDAQ	SHY	Thu, Apr 24, 2003	82.31	82.37	82.30	82.34
185	NASDAQ	SHY	Wed, Apr 23, 2003	82.26	82.27	82.20	82.26
184	NASDAQ	SHY	Tue, Apr 22, 2003	82.25	82.27	82.18	82.20
183	NASDAQ	SHY	Mon, Apr 21, 2003	82.16	82.21	82.11	82.21
182	NASDAQ	SHY	Thu, Apr 17, 2003	82.27	82.28	82.15	82.16
181	NASDAQ	SHY	Wed, Apr 16, 2003	82.16	82.25	82.16	82.23
180	NASDAQ	SHY	Tue, Apr 15, 2003	82.19	82.25	82.15	82.22
179	NASDAQ	SHY	Mon, Apr 14, 2003	82.15	82.18	82.10	82.16
178	NASDAQ	SHY	Fri, Apr 11, 2003	82.20	82.27	82.15	82.23
177	NASDAQ	SHY	Thu, Apr 10, 2003	82.33	82.37	82.27	82.27
176	NASDAQ	SHY	Wed, Apr 9, 2003	82.29	82.38	82.28	82.38
175	NASDAQ	SHY	Tue, Apr 8, 2003	82.24	82.33	82.24	82.33
174	NASDAQ	SHY	Mon, Apr 7, 2003	82.17	82.25	82.14	82.25
173	NASDAQ	SHY	Fri, Apr 4, 2003	82.35	82.38	82.29	82.30
172	NASDAQ	SHY	Thu, Apr 3, 2003	82.24	82.35	82.24	82.32
171	NASDAQ	SHY	Wed, Apr 2, 2003	82.28	82.30	82.21	82.27
170	NASDAQ	SHY	Tue, Apr 1, 2003	82.33	82.40	82.29	82.36
169	NASDAQ	SHY	Mon, Mar 31, 2003	82.50	82.53	82.45	82.49
168	NASDAQ	SHY	Fri, Mar 28, 2003	82.42	82.43	82.36	82.43
167	NASDAQ	SHY	Thu, Mar 27, 2003	82.34	82.37	82.28	82.32
166	NASDAQ	SHY	Wed, Mar 26, 2003	82.19	82.30	82.19	82.30
165	NASDAQ	SHY	Tue, Mar 25, 2003	82.27	82.27	82.12	82.20
164	NASDAQ	SHY	Mon, Mar 24, 2003	82.18	82.23	82.17	82.20
163	NASDAQ	SHY	Fri, Mar 21, 2003	82.14	82.15	82.02	82.02
162	NASDAQ	SHY	Thu, Mar 20, 2003	82.18	82.25	82.12	82.23
161	NASDAQ	SHY	Wed, Mar 19, 2003	82.20	82.20	82.12	82.13
160	NASDAQ	SHY	Tue, Mar 18, 2003	82.22	82.29	82.13	82.15
159	NASDAQ	SHY	Mon, Mar 17, 2003	82.45	82.45	82.19	82.22
158	NASDAQ	SHY	Fri, Mar 14, 2003	82.31	82.38	82.29	82.32
157	NASDAQ	SHY	Thu, Mar 13, 2003	82.36	82.39	82.24	82.24
156	NASDAQ	SHY	Wed, Mar 12, 2003	82.48	82.54	82.46	82.49
155	NASDAQ	SHY	Tue, Mar 11, 2003	82.59	82.60	82.53	82.55
154	NASDAQ	SHY	Mon, Mar 10, 2003	82.55	82.63	82.55	82.62
153	NASDAQ	SHY	Fri, Mar 7, 2003	82.58	82.58	82.48	82.54
152	NASDAQ	SHY	Thu, Mar 6, 2003	82.47	82.47	82.38	82.46
151	NASDAQ	SHY	Wed, Mar 5, 2003	82.44	82.48	82.40	82.43
150	NASDAQ	SHY	Tue, Mar 4, 2003	82.33	82.41	82.33	82.36
149	NASDAQ	SHY	Mon, Mar 3, 2003	82.27	82.37	82.27	82.37
148	NASDAQ	SHY	Fri, Feb 28, 2003	82.37	82.45	82.33	82.45
147	NASDAQ	SHY	Thu, Feb 27, 2003	82.40	82.41	82.34	82.41
146	NASDAQ	SHY	Wed, Feb 26, 2003	82.40	82.41	82.36	82.41
145	NASDAQ	SHY	Tue, Feb 25, 2003	82.38	82.42	82.34	82.37
144	NASDAQ	SHY	Mon, Feb 24, 2003	82.34	82.35	82.29	82.32
143	NASDAQ	SHY	Fri, Feb 21, 2003	82.31	82.36	82.27	82.28
142	NASDAQ	SHY	Thu, Feb 20, 2003	82.28	82.36	82.28	82.35
141	NASDAQ	SHY	Wed, Feb 19, 2003	82.28	82.33	82.25	82.30
140	NASDAQ	SHY	Tue, Feb 18, 2003	82.24	82.27	82.19	82.26
139	NASDAQ	SHY	Fri, Feb 14, 2003	82.29	82.33	82.25	82.29
138	NASDAQ	SHY	Thu, Feb 13, 2003	82.30	82.38	82.27	82.36
137	NASDAQ	SHY	Wed, Feb 12, 2003	82.24	82.30	82.23	82.29
136	NASDAQ	SHY	Tue, Feb 11, 2003	82.13	82.23	82.13	82.22
135	NASDAQ	SHY	Mon, Feb 10, 2003	82.24	82.25	82.15	82.19
134	NASDAQ	SHY	Fri, Feb 7, 2003	82.16	82.26	82.12	82.25
133	NASDAQ	SHY	Thu, Feb 6, 2003	82.20	82.21	82.15	82.18
132	NASDAQ	SHY	Wed, Feb 5, 2003	82.17	82.20	82.10	82.14
131	NASDAQ	SHY	Tue, Feb 4, 2003	82.17	82.18	82.12	82.17
130	NASDAQ	SHY	Mon, Feb 3, 2003	82.09	82.11	82.05	82.08
129	NASDAQ	SHY	Fri, Jan 31, 2003	82.28	82.28	82.20	82.25
128	NASDAQ	SHY	Thu, Jan 30, 2003	82.16	82.27	82.15	82.27
127	NASDAQ	SHY	Wed, Jan 29, 2003	82.26	82.27	82.14	82.17
126	NASDAQ	SHY	Tue, Jan 28, 2003	82.23	82.25	82.17	82.24
125	NASDAQ	SHY	Mon, Jan 27, 2003	82.25	82.27	82.19	82.22
124	NASDAQ	SHY	Fri, Jan 24, 2003	82.26	82.30	82.22	82.22
123	NASDAQ	SHY	Thu, Jan 23, 2003	82.20	82.27	82.20	82.23
122	NASDAQ	SHY	Wed, Jan 22, 2003	82.20	82.28	82.20	82.28
121	NASDAQ	SHY	Tue, Jan 21, 2003	82.16	82.23	82.13	82.22
120	NASDAQ	SHY	Fri, Jan 17, 2003	82.21	82.22	82.12	82.12
119	NASDAQ	SHY	Thu, Jan 16, 2003	82.09	82.14	82.02	82.14
118	NASDAQ	SHY	Wed, Jan 15, 2003	82.10	82.17	82.09	82.09
117	NASDAQ	SHY	Tue, Jan 14, 2003	82.10	82.11	82.04	82.06
116	NASDAQ	SHY	Mon, Jan 13, 2003	82.02	82.06	81.97	82.03
115	NASDAQ	SHY	Fri, Jan 10, 2003	82.06	82.06	81.94	82.05
114	NASDAQ	SHY	Thu, Jan 9, 2003	82.04	82.04	81.91	81.94
113	NASDAQ	SHY	Wed, Jan 8, 2003	82.10	82.14	82.07	82.09
112	NASDAQ	SHY	Tue, Jan 7, 2003	81.94	82.06	81.93	82.02
111	NASDAQ	SHY	Mon, Jan 6, 2003	81.95	81.98	81.87	81.96
110	NASDAQ	SHY	Fri, Jan 3, 2003	81.94	82.01	81.91	82.01
109	NASDAQ	SHY	Thu, Jan 2, 2003	82.16	82.18	81.96	82.00
108	NASDAQ	SHY	Tue, Dec 31, 2002	82.26	82.32	82.24	82.31
107	NASDAQ	SHY	Mon, Dec 30, 2002	82.36	82.42	82.34	82.39
106	NASDAQ	SHY	Fri, Dec 27, 2002	82.35	82.39	82.30	82.38
105	NASDAQ	SHY	Thu, Dec 26, 2002	82.23	82.28	82.19	82.28
104	NASDAQ	SHY	Tue, Dec 24, 2002	82.24	82.25	82.20	82.22
103	NASDAQ	SHY	Mon, Dec 23, 2002	82.11	82.13	82.07	82.13
102	NASDAQ	SHY	Fri, Dec 20, 2002	82.12	82.15	82.07	82.12
101	NASDAQ	SHY	Thu, Dec 19, 2002	82.06	82.16	82.04	82.16
100	NASDAQ	SHY	Wed, Dec 18, 2002	82.03	82.07	81.99	82.07
99	NASDAQ	SHY	Tue, Dec 17, 2002	81.92	81.94	81.87	81.94
98	NASDAQ	SHY	Mon, Dec 16, 2002	81.93	81.93	81.83	81.86
97	NASDAQ	SHY	Fri, Dec 13, 2002	81.92	81.96	81.88	81.90
96	NASDAQ	SHY	Thu, Dec 12, 2002	81.88	82.00	81.87	81.96
95	NASDAQ	SHY	Wed, Dec 11, 2002	81.89	81.96	81.88	81.93
94	NASDAQ	SHY	Tue, Dec 10, 2002	81.90	81.91	81.82	81.86
93	NASDAQ	SHY	Mon, Dec 9, 2002	81.90	81.92	81.84	81.87
92	NASDAQ	SHY	Fri, Dec 6, 2002	81.91	81.91	81.78	81.85
91	NASDAQ	SHY	Thu, Dec 5, 2002	81.67	81.79	81.63	81.77
90	NASDAQ	SHY	Wed, Dec 4, 2002	81.71	81.75	81.62	81.70
89	NASDAQ	SHY	Tue, Dec 3, 2002	81.66	81.66	81.58	81.65
88	NASDAQ	SHY	Mon, Dec 2, 2002	81.50	81.64	81.42	81.62
87	NASDAQ	SHY	Fri, Nov 29, 2002	81.72	81.72	81.67	81.71
86	NASDAQ	SHY	Wed, Nov 27, 2002	81.73	81.73	81.61	81.67
85	NASDAQ	SHY	Tue, Nov 26, 2002	81.72	81.82	81.69	81.81
84	NASDAQ	SHY	Mon, Nov 25, 2002	81.62	81.71	81.61	81.66
83	NASDAQ	SHY	Fri, Nov 22, 2002	81.66	81.68	81.61	81.61
82	NASDAQ	SHY	Thu, Nov 21, 2002	81.68	81.72	81.63	81.64
81	NASDAQ	SHY	Wed, Nov 20, 2002	81.88	81.88	81.70	81.75
80	NASDAQ	SHY	Tue, Nov 19, 2002	81.85	81.86	81.78	81.82
79	NASDAQ	SHY	Mon, Nov 18, 2002	81.80	81.86	81.77	81.84
78	NASDAQ	SHY	Fri, Nov 15, 2002	81.80	81.84	81.75	81.84
77	NASDAQ	SHY	Thu, Nov 14, 2002	81.94	81.94	81.80	81.80
76	NASDAQ	SHY	Wed, Nov 13, 2002	81.94	82.04	81.94	82.00
75	NASDAQ	SHY	Tue, Nov 12, 2002	81.94	82.00	81.93	81.99
74	NASDAQ	SHY	Mon, Nov 11, 2002	81.87	81.97	81.86	81.97
73	NASDAQ	SHY	Fri, Nov 8, 2002	81.86	81.91	81.83	81.89
72	NASDAQ	SHY	Thu, Nov 7, 2002	81.90	81.92	81.84	81.92
71	NASDAQ	SHY	Wed, Nov 6, 2002	81.84	81.99	81.80	81.88
70	NASDAQ	SHY	Tue, Nov 5, 2002	81.89	81.89	81.78	81.85
69	NASDAQ	SHY	Mon, Nov 4, 2002	81.85	81.90	81.83	81.86
68	NASDAQ	SHY	Fri, Nov 1, 2002	81.97	82.02	81.86	81.94
67	NASDAQ	SHY	Thu, Oct 31, 2002	82.03	82.17	81.99	82.16
66	NASDAQ	SHY	Wed, Oct 30, 2002	82.01	82.10	81.97	82.02
65	NASDAQ	SHY	Tue, Oct 29, 2002	81.94	82.09	81.93	82.03
64	NASDAQ	SHY	Mon, Oct 28, 2002	81.89	81.90	81.83	81.85
63	NASDAQ	SHY	Fri, Oct 25, 2002	81.71	81.78	81.66	81.74
62	NASDAQ	SHY	Thu, Oct 24, 2002	81.51	81.64	81.50	81.60
61	NASDAQ	SHY	Wed, Oct 23, 2002	81.50	81.58	81.43	81.46
60	NASDAQ	SHY	Tue, Oct 22, 2002	81.47	81.48	81.37	81.40
59	NASDAQ	SHY	Mon, Oct 21, 2002	81.56	81.57	81.37	81.41
58	NASDAQ	SHY	Fri, Oct 18, 2002	81.49	81.59	81.41	81.59
57	NASDAQ	SHY	Thu, Oct 17, 2002	81.52	81.57	81.48	81.52
56	NASDAQ	SHY	Wed, Oct 16, 2002	81.65	81.67	81.55	81.59
55	NASDAQ	SHY	Tue, Oct 15, 2002	81.67	81.70	81.54	81.56
54	NASDAQ	SHY	Mon, Oct 14, 2002	81.82	81.88	81.82	81.87
53	NASDAQ	SHY	Fri, Oct 11, 2002	81.95	81.95	81.80	81.85
52	NASDAQ	SHY	Thu, Oct 10, 2002	82.03	82.08	81.93	81.98
51	NASDAQ	SHY	Wed, Oct 9, 2002	81.99	82.06	81.92	82.06
50	NASDAQ	SHY	Tue, Oct 8, 2002	81.85	82.00	81.85	81.89
49	NASDAQ	SHY	Mon, Oct 7, 2002	81.97	81.97	81.88	81.97
48	NASDAQ	SHY	Fri, Oct 4, 2002	81.77	81.93	81.76	81.87
47	NASDAQ	SHY	Thu, Oct 3, 2002	81.90	81.97	81.80	81.94
46	NASDAQ	SHY	Wed, Oct 2, 2002	81.89	81.95	81.83	81.93
45	NASDAQ	SHY	Tue, Oct 1, 2002	81.91	82.00	81.84	81.86
44	NASDAQ	SHY	Mon, Sep 30, 2002	82.03	82.13	82.00	82.08
43	NASDAQ	SHY	Fri, Sep 27, 2002	81.85	81.96	81.81	81.96
42	NASDAQ	SHY	Thu, Sep 26, 2002	81.76	81.82	81.69	81.79
41	NASDAQ	SHY	Wed, Sep 25, 2002	81.79	81.83	81.70	81.76
40	NASDAQ	SHY	Tue, Sep 24, 2002	81.87	81.94	81.78	81.84
39	NASDAQ	SHY	Mon, Sep 23, 2002	81.82	81.85	81.75	81.80
38	NASDAQ	SHY	Fri, Sep 20, 2002	81.74	81.79	81.70	81.78
37	NASDAQ	SHY	Thu, Sep 19, 2002	81.76	81.77	81.66	81.77
36	NASDAQ	SHY	Wed, Sep 18, 2002	81.64	81.70	81.60	81.60
35	NASDAQ	SHY	Tue, Sep 17, 2002	81.52	81.62	81.48	81.61
34	NASDAQ	SHY	Mon, Sep 16, 2002	81.61	81.61	81.54	81.55
33	NASDAQ	SHY	Fri, Sep 13, 2002	81.55	81.59	81.52	81.58
32	NASDAQ	SHY	Thu, Sep 12, 2002	81.48	81.55	81.46	81.52
31	NASDAQ	SHY	Wed, Sep 11, 2002	81.40	81.46	81.36	81.46
30	NASDAQ	SHY	Tue, Sep 10, 2002	81.44	81.54	81.42	81.51
29	NASDAQ	SHY	Mon, Sep 9, 2002	81.52	81.57	81.45	81.46
28	NASDAQ	SHY	Fri, Sep 6, 2002	81.55	81.61	81.53	81.57
27	NASDAQ	SHY	Thu, Sep 5, 2002	81.69	81.73	81.64	81.73
26	NASDAQ	SHY	Wed, Sep 4, 2002	81.67	81.73	81.60	81.64
25	NASDAQ	SHY	Tue, Sep 3, 2002	81.62	81.78	81.61	81.67
24	NASDAQ	SHY	Fri, Aug 30, 2002	81.63	81.63	81.52	81.61
23	NASDAQ	SHY	Thu, Aug 29, 2002	81.64	81.64	81.55	81.58
22	NASDAQ	SHY	Wed, Aug 28, 2002	81.51	81.53	81.46	81.49
21	NASDAQ	SHY	Tue, Aug 27, 2002	81.40	81.45	81.35	81.43
20	NASDAQ	SHY	Mon, Aug 26, 2002	81.49	81.55	81.45	81.49
19	NASDAQ	SHY	Fri, Aug 23, 2002	81.48	81.52	81.44	81.50
18	NASDAQ	SHY	Thu, Aug 22, 2002	81.50	81.50	81.38	81.40
17	NASDAQ	SHY	Wed, Aug 21, 2002	81.46	81.54	81.42	81.49
16	NASDAQ	SHY	Tue, Aug 20, 2002	81.51	81.57	81.46	81.56
15	NASDAQ	SHY	Mon, Aug 19, 2002	81.41	81.43	81.31	81.37
14	NASDAQ	SHY	Fri, Aug 16, 2002	81.54	81.55	81.31	81.36
13	NASDAQ	SHY	Thu, Aug 15, 2002	81.38	81.54	81.30	81.41
12	NASDAQ	SHY	Wed, Aug 14, 2002	81.69	81.71	81.46	81.48
11	NASDAQ	SHY	Tue, Aug 13, 2002	81.59	81.68	81.48	81.66
10	NASDAQ	SHY	Mon, Aug 12, 2002	81.51	81.57	81.47	81.52
9	NASDAQ	SHY	Fri, Aug 9, 2002	81.48	81.56	81.46	81.53
8	NASDAQ	SHY	Thu, Aug 8, 2002	81.61	81.62	81.47	81.51
7	NASDAQ	SHY	Wed, Aug 7, 2002	81.59	81.69	81.54	81.63
6	NASDAQ	SHY	Tue, Aug 6, 2002	81.61	81.61	81.45	81.51
5	NASDAQ	SHY	Mon, Aug 5, 2002	81.63	81.73	81.57	81.71
4	NASDAQ	SHY	Fri, Aug 2, 2002	81.46	81.64	81.40	81.58
3	NASDAQ	SHY	Thu, Aug 1, 2002	81.33	81.45	81.33	81.42
2	NASDAQ	SHY	Wed, Jul 31, 2002	81.17	81.31	81.15	81.26
1	NASDAQ	SHY	Tue, Jul 30, 2002	81.12	81.13	81.00	81.01
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares 1-3 Year Treasury Bond ETF NASDAQ:SHY 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