VanEck ETF Trust VanEck Short Muni ETF AMEX:SMB Historical Prices

Below are the 3998 trading days of historical prices for SMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3998	AMEX	SMB	Wed, Mar 6, 2024	17.05	17.05	17.04	17.04
3997	AMEX	SMB	Tue, Mar 5, 2024	17.03	17.07	17.03	17.05
3996	AMEX	SMB	Mon, Mar 4, 2024	17.04	17.04	17.01	17.03
3995	AMEX	SMB	Fri, Mar 1, 2024	17.02	17.07	17.02	17.07
3994	AMEX	SMB	Thu, Feb 29, 2024	17.09	17.09	17.06	17.04
3993	AMEX	SMB	Wed, Feb 28, 2024	17.04	17.07	17.04	17.06
3992	AMEX	SMB	Tue, Feb 27, 2024	17.04	17.06	17.04	17.05
3991	AMEX	SMB	Mon, Feb 26, 2024	17.09	17.09	16.99	17.05
3990	AMEX	SMB	Fri, Feb 23, 2024	17.03	17.07	17.03	17.06
3989	AMEX	SMB	Thu, Feb 22, 2024	17.08	17.08	17.03	17.04
3988	AMEX	SMB	Wed, Feb 21, 2024	17.03	17.05	17.03	17.04
3987	AMEX	SMB	Tue, Feb 20, 2024	17.03	17.05	17.03	17.04
3986	AMEX	SMB	Fri, Feb 16, 2024	17.04	17.04	17.01	17.02
3985	AMEX	SMB	Thu, Feb 15, 2024	17.02	17.04	17.01	17.03
3984	AMEX	SMB	Wed, Feb 14, 2024	16.99	17.03	16.99	17.02
3983	AMEX	SMB	Tue, Feb 13, 2024	17.04	17.04	16.97	17.01
3982	AMEX	SMB	Mon, Feb 12, 2024	17.03	17.05	17.03	17.05
3981	AMEX	SMB	Fri, Feb 9, 2024	17.04	17.04	17.01	17.02
3980	AMEX	SMB	Thu, Feb 8, 2024	17.05	17.05	16.95	17.01
3979	AMEX	SMB	Wed, Feb 7, 2024	17.07	17.07	17.03	17.04
3978	AMEX	SMB	Tue, Feb 6, 2024	17.02	17.06	17.02	17.04
3977	AMEX	SMB	Mon, Feb 5, 2024	17.02	17.06	16.99	17.00
3976	AMEX	SMB	Fri, Feb 2, 2024	17.07	17.07	17.05	17.05
3975	AMEX	SMB	Thu, Feb 1, 2024	17.07	17.11	17.07	17.09
3974	AMEX	SMB	Wed, Jan 31, 2024	17.07	17.12	17.07	17.08
3973	AMEX	SMB	Tue, Jan 30, 2024	17.04	17.08	17.03	17.06
3972	AMEX	SMB	Mon, Jan 29, 2024	17.04	17.07	17.04	17.06
3971	AMEX	SMB	Fri, Jan 26, 2024	17.03	17.06	17.02	17.04
3970	AMEX	SMB	Thu, Jan 25, 2024	17.03	17.06	17.03	17.05
3969	AMEX	SMB	Wed, Jan 24, 2024	17.01	17.07	17.01	17.02
3968	AMEX	SMB	Tue, Jan 23, 2024	17.04	17.04	17.01	17.02
3967	AMEX	SMB	Mon, Jan 22, 2024	17.00	17.04	17.00	17.04
3966	AMEX	SMB	Fri, Jan 19, 2024	17.02	17.03	16.99	17.03
3965	AMEX	SMB	Thu, Jan 18, 2024	17.07	17.07	17.02	17.02
3964	AMEX	SMB	Wed, Jan 17, 2024	17.07	17.07	17.02	17.05
3963	AMEX	SMB	Tue, Jan 16, 2024	17.08	17.08	17.04	17.07
3962	AMEX	SMB	Fri, Jan 12, 2024	17.08	17.08	17.07	17.07
3961	AMEX	SMB	Thu, Jan 11, 2024	17.09	17.09	17.06	17.06
3960	AMEX	SMB	Wed, Jan 10, 2024	17.09	17.09	17.05	17.06
3959	AMEX	SMB	Tue, Jan 9, 2024	17.06	17.09	17.05	17.07
3958	AMEX	SMB	Mon, Jan 8, 2024	17.07	17.09	17.05	17.09
3957	AMEX	SMB	Fri, Jan 5, 2024	17.04	17.08	17.04	17.08
3956	AMEX	SMB	Thu, Jan 4, 2024	17.08	17.08	17.06	17.06
3955	AMEX	SMB	Wed, Jan 3, 2024	17.10	17.10	17.07	17.07
3954	AMEX	SMB	Tue, Jan 2, 2024	17.10	17.11	17.07	17.08
3953	AMEX	SMB	Fri, Dec 29, 2023	17.10	17.11	17.09	17.09
3952	AMEX	SMB	Thu, Dec 28, 2023	17.11	17.13	17.07	17.07
3951	AMEX	SMB	Wed, Dec 27, 2023	17.11	17.14	17.09	17.13
3950	AMEX	SMB	Tue, Dec 26, 2023	17.14	17.17	17.13	17.11
3949	AMEX	SMB	Fri, Dec 22, 2023	17.11	17.15	17.08	17.10
3948	AMEX	SMB	Thu, Dec 21, 2023	17.11	17.14	17.11	17.12
3947	AMEX	SMB	Wed, Dec 20, 2023	17.10	17.14	17.10	17.12
3946	AMEX	SMB	Tue, Dec 19, 2023	17.09	17.12	17.09	17.11
3945	AMEX	SMB	Mon, Dec 18, 2023	17.12	17.14	17.09	17.12
3944	AMEX	SMB	Fri, Dec 15, 2023	17.11	17.15	17.10	17.14
3943	AMEX	SMB	Thu, Dec 14, 2023	17.15	17.15	17.12	17.13
3942	AMEX	SMB	Wed, Dec 13, 2023	17.06	17.12	17.03	17.12
3941	AMEX	SMB	Tue, Dec 12, 2023	17.08	17.10	17.07	17.07
3940	AMEX	SMB	Mon, Dec 11, 2023	17.04	17.09	17.04	17.08
3939	AMEX	SMB	Fri, Dec 8, 2023	17.05	17.07	17.04	17.07
3938	AMEX	SMB	Thu, Dec 7, 2023	17.04	17.08	17.04	17.06
3937	AMEX	SMB	Wed, Dec 6, 2023	17.03	17.07	17.03	17.07
3936	AMEX	SMB	Tue, Dec 5, 2023	17.02	17.05	17.02	17.04
3935	AMEX	SMB	Mon, Dec 4, 2023	17.02	17.02	16.99	16.99
3934	AMEX	SMB	Fri, Dec 1, 2023	17.00	17.05	17.00	17.05
3933	AMEX	SMB	Thu, Nov 30, 2023	17.05	17.05	17.00	17.00
3932	AMEX	SMB	Wed, Nov 29, 2023	16.98	17.04	16.98	17.03
3931	AMEX	SMB	Tue, Nov 28, 2023	16.93	16.97	16.93	16.95
3930	AMEX	SMB	Mon, Nov 27, 2023	16.96	16.96	16.91	16.92
3929	AMEX	SMB	Fri, Nov 24, 2023	16.90	16.93	16.90	16.92
3928	AMEX	SMB	Wed, Nov 22, 2023	16.91	16.94	16.91	16.94
3927	AMEX	SMB	Tue, Nov 21, 2023	16.90	16.94	16.90	16.92
3926	AMEX	SMB	Mon, Nov 20, 2023	16.90	16.94	16.90	16.92
3925	AMEX	SMB	Fri, Nov 17, 2023	16.87	16.90	16.87	16.89
3924	AMEX	SMB	Thu, Nov 16, 2023	16.91	16.91	16.88	16.89
3923	AMEX	SMB	Wed, Nov 15, 2023	16.90	16.90	16.85	16.87
3922	AMEX	SMB	Tue, Nov 14, 2023	16.87	16.91	16.87	16.89
3921	AMEX	SMB	Mon, Nov 13, 2023	16.90	16.90	16.83	16.87
3920	AMEX	SMB	Fri, Nov 10, 2023	16.85	16.87	16.83	16.87
3919	AMEX	SMB	Thu, Nov 9, 2023	16.81	16.84	16.80	16.80
3918	AMEX	SMB	Wed, Nov 8, 2023	16.80	16.84	16.74	16.84
3917	AMEX	SMB	Tue, Nov 7, 2023	16.81	16.82	16.78	16.79
3916	AMEX	SMB	Mon, Nov 6, 2023	16.75	16.77	16.74	16.76
3915	AMEX	SMB	Fri, Nov 3, 2023	16.68	16.81	16.68	16.78
3914	AMEX	SMB	Thu, Nov 2, 2023	16.71	16.72	16.68	16.72
3913	AMEX	SMB	Wed, Nov 1, 2023	16.60	16.66	16.60	16.65
3912	AMEX	SMB	Tue, Oct 31, 2023	16.62	16.66	16.62	16.63
3911	AMEX	SMB	Mon, Oct 30, 2023	16.65	16.67	16.62	16.63
3910	AMEX	SMB	Fri, Oct 27, 2023	16.70	16.70	16.67	16.69
3909	AMEX	SMB	Thu, Oct 26, 2023	16.67	16.68	16.64	16.66
3908	AMEX	SMB	Wed, Oct 25, 2023	16.65	16.68	16.63	16.63
3907	AMEX	SMB	Tue, Oct 24, 2023	16.62	16.67	16.62	16.67
3906	AMEX	SMB	Mon, Oct 23, 2023	16.65	16.66	16.62	16.64
3905	AMEX	SMB	Fri, Oct 20, 2023	16.64	16.67	16.63	16.65
3904	AMEX	SMB	Thu, Oct 19, 2023	16.70	16.70	16.61	16.61
3903	AMEX	SMB	Wed, Oct 18, 2023	16.73	16.73	16.64	16.67
3902	AMEX	SMB	Tue, Oct 17, 2023	16.63	16.70	16.63	16.67
3901	AMEX	SMB	Mon, Oct 16, 2023	16.72	16.72	16.68	16.71
3900	AMEX	SMB	Fri, Oct 13, 2023	16.73	16.74	16.69	16.71
3899	AMEX	SMB	Thu, Oct 12, 2023	16.74	16.74	16.69	16.72
3898	AMEX	SMB	Wed, Oct 11, 2023	16.69	16.74	16.69	16.74
3897	AMEX	SMB	Tue, Oct 10, 2023	16.64	16.67	16.64	16.67
3896	AMEX	SMB	Mon, Oct 9, 2023	16.63	16.68	16.63	16.67
3895	AMEX	SMB	Fri, Oct 6, 2023	16.64	16.64	16.60	16.63
3894	AMEX	SMB	Thu, Oct 5, 2023	16.62	16.68	16.62	16.66
3893	AMEX	SMB	Wed, Oct 4, 2023	16.65	16.65	16.60	16.62
3892	AMEX	SMB	Tue, Oct 3, 2023	16.62	16.66	16.60	16.61
3891	AMEX	SMB	Mon, Oct 2, 2023	16.65	16.66	16.62	16.64
3890	AMEX	SMB	Fri, Sep 29, 2023	16.66	16.71	16.65	16.66
3889	AMEX	SMB	Thu, Sep 28, 2023	16.67	16.69	16.64	16.65
3888	AMEX	SMB	Wed, Sep 27, 2023	16.67	16.69	16.65	16.69
3887	AMEX	SMB	Tue, Sep 26, 2023	16.66	16.70	16.66	16.67
3886	AMEX	SMB	Mon, Sep 25, 2023	16.72	16.72	16.64	16.65
3885	AMEX	SMB	Fri, Sep 22, 2023	16.72	16.73	16.71	16.71
3884	AMEX	SMB	Thu, Sep 21, 2023	16.75	16.75	16.73	16.74
3883	AMEX	SMB	Wed, Sep 20, 2023	16.78	16.78	16.74	16.75
3882	AMEX	SMB	Tue, Sep 19, 2023	16.76	16.78	16.75	16.77
3881	AMEX	SMB	Mon, Sep 18, 2023	16.79	16.79	16.76	16.77
3880	AMEX	SMB	Fri, Sep 15, 2023	16.77	16.78	16.75	16.76
3879	AMEX	SMB	Thu, Sep 14, 2023	16.78	16.78	16.76	16.76
3878	AMEX	SMB	Wed, Sep 13, 2023	16.79	16.79	16.76	16.76
3877	AMEX	SMB	Tue, Sep 12, 2023	16.77	16.79	16.77	16.78
3876	AMEX	SMB	Mon, Sep 11, 2023	16.80	16.80	16.76	16.77
3875	AMEX	SMB	Fri, Sep 8, 2023	16.80	16.80	16.77	16.77
3874	AMEX	SMB	Thu, Sep 7, 2023	16.78	16.79	16.77	16.77
3873	AMEX	SMB	Wed, Sep 6, 2023	16.77	16.79	16.76	16.76
3872	AMEX	SMB	Tue, Sep 5, 2023	16.80	16.80	16.74	16.79
3871	AMEX	SMB	Fri, Sep 1, 2023	16.80	16.80	16.77	16.80
3870	AMEX	SMB	Thu, Aug 31, 2023	16.79	16.80	16.79	16.77
3869	AMEX	SMB	Wed, Aug 30, 2023	16.79	16.80	16.78	16.79
3868	AMEX	SMB	Tue, Aug 29, 2023	16.77	16.80	16.77	16.79
3867	AMEX	SMB	Mon, Aug 28, 2023	16.77	16.77	16.75	16.75
3866	AMEX	SMB	Fri, Aug 25, 2023	16.76	16.76	16.74	16.74
3865	AMEX	SMB	Thu, Aug 24, 2023	16.74	16.77	16.74	16.77
3864	AMEX	SMB	Wed, Aug 23, 2023	16.75	16.78	16.75	16.77
3863	AMEX	SMB	Tue, Aug 22, 2023	16.75	16.77	16.74	16.75
3862	AMEX	SMB	Mon, Aug 21, 2023	16.75	16.76	16.74	16.75
3861	AMEX	SMB	Fri, Aug 18, 2023	16.76	16.79	16.76	16.77
3860	AMEX	SMB	Thu, Aug 17, 2023	16.78	16.79	16.77	16.79
3859	AMEX	SMB	Wed, Aug 16, 2023	16.81	16.81	16.78	16.78
3858	AMEX	SMB	Tue, Aug 15, 2023	16.78	16.80	16.77	16.77
3857	AMEX	SMB	Mon, Aug 14, 2023	16.77	16.79	16.76	16.78
3856	AMEX	SMB	Fri, Aug 11, 2023	16.78	16.79	16.76	16.79
3855	AMEX	SMB	Thu, Aug 10, 2023	16.77	16.80	16.77	16.79
3854	AMEX	SMB	Wed, Aug 9, 2023	16.76	16.80	16.76	16.80
3853	AMEX	SMB	Tue, Aug 8, 2023	16.74	16.78	16.74	16.77
3852	AMEX	SMB	Mon, Aug 7, 2023	16.78	16.78	16.75	16.76
3851	AMEX	SMB	Fri, Aug 4, 2023	16.74	16.77	16.74	16.76
3850	AMEX	SMB	Thu, Aug 3, 2023	16.77	16.77	16.73	16.73
3849	AMEX	SMB	Wed, Aug 2, 2023	16.79	16.81	16.77	16.80
3848	AMEX	SMB	Tue, Aug 1, 2023	16.83	16.83	16.79	16.79
3847	AMEX	SMB	Mon, Jul 31, 2023	16.86	16.87	16.82	16.82
3846	AMEX	SMB	Fri, Jul 28, 2023	16.87	16.89	16.84	16.84
3845	AMEX	SMB	Thu, Jul 27, 2023	16.88	16.89	16.86	16.86
3844	AMEX	SMB	Wed, Jul 26, 2023	16.86	16.91	16.86	16.88
3843	AMEX	SMB	Tue, Jul 25, 2023	16.86	16.89	16.86	16.87
3842	AMEX	SMB	Mon, Jul 24, 2023	16.88	16.90	16.86	16.88
3841	AMEX	SMB	Fri, Jul 21, 2023	16.88	16.90	16.86	16.86
3840	AMEX	SMB	Thu, Jul 20, 2023	16.91	16.91	16.88	16.89
3839	AMEX	SMB	Wed, Jul 19, 2023	16.88	16.90	16.88	16.89
3838	AMEX	SMB	Tue, Jul 18, 2023	16.88	16.89	16.86	16.88
3837	AMEX	SMB	Mon, Jul 17, 2023	16.85	16.87	16.85	16.86
3836	AMEX	SMB	Fri, Jul 14, 2023	16.85	16.86	16.83	16.84
3835	AMEX	SMB	Thu, Jul 13, 2023	16.85	16.86	16.84	16.84
3834	AMEX	SMB	Wed, Jul 12, 2023	16.82	16.85	16.82	16.83
3833	AMEX	SMB	Tue, Jul 11, 2023	16.82	16.82	16.80	16.80
3832	AMEX	SMB	Mon, Jul 10, 2023	16.82	16.82	16.79	16.81
3831	AMEX	SMB	Fri, Jul 7, 2023	16.83	16.83	16.79	16.79
3830	AMEX	SMB	Thu, Jul 6, 2023	16.78	16.81	16.78	16.80
3829	AMEX	SMB	Wed, Jul 5, 2023	16.81	16.83	16.80	16.80
3828	AMEX	SMB	Mon, Jul 3, 2023	16.81	16.83	16.80	16.81
3827	AMEX	SMB	Fri, Jun 30, 2023	16.87	16.87	16.83	16.81
3826	AMEX	SMB	Thu, Jun 29, 2023	16.82	16.85	16.82	16.82
3825	AMEX	SMB	Wed, Jun 28, 2023	16.87	16.87	16.84	16.85
3824	AMEX	SMB	Tue, Jun 27, 2023	16.86	16.86	16.83	16.84
3823	AMEX	SMB	Mon, Jun 26, 2023	16.83	16.85	16.83	16.83
3822	AMEX	SMB	Fri, Jun 23, 2023	16.83	16.87	16.83	16.85
3821	AMEX	SMB	Thu, Jun 22, 2023	16.80	16.84	16.80	16.82
3820	AMEX	SMB	Wed, Jun 21, 2023	16.82	16.84	16.81	16.84
3819	AMEX	SMB	Tue, Jun 20, 2023	16.81	16.84	16.81	16.82
3818	AMEX	SMB	Fri, Jun 16, 2023	16.82	16.84	16.81	16.82
3817	AMEX	SMB	Thu, Jun 15, 2023	16.80	16.82	16.79	16.81
3816	AMEX	SMB	Wed, Jun 14, 2023	16.81	16.81	16.77	16.79
3815	AMEX	SMB	Tue, Jun 13, 2023	16.80	16.81	16.78	16.80
3814	AMEX	SMB	Mon, Jun 12, 2023	16.77	16.81	16.77	16.81
3813	AMEX	SMB	Fri, Jun 9, 2023	16.78	16.80	16.77	16.77
3812	AMEX	SMB	Thu, Jun 8, 2023	16.77	16.80	16.77	16.78
3811	AMEX	SMB	Wed, Jun 7, 2023	16.80	16.80	16.76	16.77
3810	AMEX	SMB	Tue, Jun 6, 2023	16.78	16.79	16.78	16.78
3809	AMEX	SMB	Mon, Jun 5, 2023	16.74	16.77	16.73	16.74
3808	AMEX	SMB	Fri, Jun 2, 2023	16.77	16.78	16.74	16.74
3807	AMEX	SMB	Thu, Jun 1, 2023	16.76	16.78	16.76	16.76
3806	AMEX	SMB	Wed, May 31, 2023	16.77	16.79	16.77	16.76
3805	AMEX	SMB	Tue, May 30, 2023	16.72	16.77	16.72	16.77
3804	AMEX	SMB	Fri, May 26, 2023	16.71	16.75	16.71	16.75
3803	AMEX	SMB	Thu, May 25, 2023	16.70	16.73	16.70	16.73
3802	AMEX	SMB	Wed, May 24, 2023	16.73	16.75	16.71	16.71
3801	AMEX	SMB	Tue, May 23, 2023	16.75	16.77	16.73	16.73
3800	AMEX	SMB	Mon, May 22, 2023	16.75	16.79	16.73	16.78
3799	AMEX	SMB	Fri, May 19, 2023	16.76	16.77	16.74	16.74
3798	AMEX	SMB	Thu, May 18, 2023	16.79	16.81	16.77	16.77
3797	AMEX	SMB	Wed, May 17, 2023	16.88	16.88	16.82	16.83
3796	AMEX	SMB	Tue, May 16, 2023	16.84	16.87	16.83	16.84
3795	AMEX	SMB	Mon, May 15, 2023	16.84	16.88	16.84	16.85
3794	AMEX	SMB	Fri, May 12, 2023	16.90	16.90	16.85	16.86
3793	AMEX	SMB	Thu, May 11, 2023	16.89	16.90	16.87	16.88
3792	AMEX	SMB	Wed, May 10, 2023	16.88	16.90	16.88	16.89
3791	AMEX	SMB	Tue, May 9, 2023	16.90	16.90	16.87	16.87
3790	AMEX	SMB	Mon, May 8, 2023	16.88	16.89	16.86	16.88
3789	AMEX	SMB	Fri, May 5, 2023	16.91	16.91	16.86	16.89
3788	AMEX	SMB	Thu, May 4, 2023	16.88	16.90	16.87	16.89
3787	AMEX	SMB	Wed, May 3, 2023	16.89	16.89	16.83	16.88
3786	AMEX	SMB	Tue, May 2, 2023	16.88	16.90	16.84	16.88
3785	AMEX	SMB	Mon, May 1, 2023	16.84	16.88	16.82	16.83
3784	AMEX	SMB	Fri, Apr 28, 2023	16.86	16.88	16.86	16.85
3783	AMEX	SMB	Thu, Apr 27, 2023	16.86	16.89	16.85	16.88
3782	AMEX	SMB	Wed, Apr 26, 2023	16.89	16.91	16.86	16.88
3781	AMEX	SMB	Tue, Apr 25, 2023	16.88	16.91	16.88	16.90
3780	AMEX	SMB	Mon, Apr 24, 2023	16.88	16.90	16.87	16.88
3779	AMEX	SMB	Fri, Apr 21, 2023	16.88	16.90	16.84	16.90
3778	AMEX	SMB	Thu, Apr 20, 2023	16.88	16.91	16.87	16.87
3777	AMEX	SMB	Wed, Apr 19, 2023	16.95	16.95	16.87	16.91
3776	AMEX	SMB	Tue, Apr 18, 2023	16.93	16.96	16.91	16.93
3775	AMEX	SMB	Mon, Apr 17, 2023	17.02	17.02	16.97	17.00
3774	AMEX	SMB	Fri, Apr 14, 2023	17.00	17.02	17.00	17.01
3773	AMEX	SMB	Thu, Apr 13, 2023	17.03	17.06	17.03	17.03
3772	AMEX	SMB	Wed, Apr 12, 2023	17.03	17.06	17.02	17.06
3771	AMEX	SMB	Tue, Apr 11, 2023	16.99	17.04	16.99	17.01
3770	AMEX	SMB	Mon, Apr 10, 2023	16.99	17.01	16.97	16.99
3769	AMEX	SMB	Thu, Apr 6, 2023	17.03	17.04	17.01	17.01
3768	AMEX	SMB	Wed, Apr 5, 2023	17.00	17.03	17.00	17.02
3767	AMEX	SMB	Tue, Apr 4, 2023	16.97	17.01	16.96	17.01
3766	AMEX	SMB	Mon, Apr 3, 2023	16.96	17.01	16.96	16.98
3765	AMEX	SMB	Fri, Mar 31, 2023	17.02	17.04	16.99	16.97
3764	AMEX	SMB	Thu, Mar 30, 2023	16.96	17.01	16.96	16.99
3763	AMEX	SMB	Wed, Mar 29, 2023	16.93	16.96	16.92	16.94
3762	AMEX	SMB	Tue, Mar 28, 2023	16.90	16.92	16.90	16.92
3761	AMEX	SMB	Mon, Mar 27, 2023	16.91	16.93	16.89	16.90
3760	AMEX	SMB	Fri, Mar 24, 2023	16.89	16.93	16.89	16.92
3759	AMEX	SMB	Thu, Mar 23, 2023	16.87	16.91	16.87	16.89
3758	AMEX	SMB	Wed, Mar 22, 2023	16.85	16.91	16.85	16.89
3757	AMEX	SMB	Tue, Mar 21, 2023	16.88	16.89	16.85	16.87
3756	AMEX	SMB	Mon, Mar 20, 2023	16.93	16.93	16.86	16.89
3755	AMEX	SMB	Fri, Mar 17, 2023	16.87	16.90	16.87	16.89
3754	AMEX	SMB	Thu, Mar 16, 2023	16.88	16.90	16.86	16.87
3753	AMEX	SMB	Wed, Mar 15, 2023	16.83	16.90	16.83	16.88
3752	AMEX	SMB	Tue, Mar 14, 2023	16.79	16.80	16.78	16.79
3751	AMEX	SMB	Mon, Mar 13, 2023	16.88	16.89	16.82	16.83
3750	AMEX	SMB	Fri, Mar 10, 2023	16.81	16.81	16.79	16.81
3749	AMEX	SMB	Thu, Mar 9, 2023	16.76	16.77	16.75	16.77
3748	AMEX	SMB	Wed, Mar 8, 2023	16.73	16.75	16.73	16.75
3747	AMEX	SMB	Tue, Mar 7, 2023	16.76	16.76	16.73	16.73
3746	AMEX	SMB	Mon, Mar 6, 2023	16.74	16.76	16.72	16.73
3745	AMEX	SMB	Fri, Mar 3, 2023	16.71	16.75	16.71	16.75
3744	AMEX	SMB	Thu, Mar 2, 2023	16.70	16.74	16.70	16.72
3743	AMEX	SMB	Wed, Mar 1, 2023	16.72	16.74	16.69	16.70
3742	AMEX	SMB	Tue, Feb 28, 2023	16.75	16.77	16.74	16.74
3741	AMEX	SMB	Mon, Feb 27, 2023	16.77	16.77	16.74	16.75
3740	AMEX	SMB	Fri, Feb 24, 2023	16.72	16.76	16.72	16.74
3739	AMEX	SMB	Thu, Feb 23, 2023	16.79	16.79	16.77	16.78
3738	AMEX	SMB	Wed, Feb 22, 2023	16.75	16.78	16.74	16.76
3737	AMEX	SMB	Tue, Feb 21, 2023	16.79	16.79	16.76	16.76
3736	AMEX	SMB	Fri, Feb 17, 2023	16.86	16.86	16.79	16.79
3735	AMEX	SMB	Thu, Feb 16, 2023	16.96	16.96	16.85	16.85
3734	AMEX	SMB	Wed, Feb 15, 2023	16.96	16.98	16.91	16.92
3733	AMEX	SMB	Tue, Feb 14, 2023	16.99	16.99	16.96	16.97
3732	AMEX	SMB	Mon, Feb 13, 2023	16.99	17.02	16.99	17.00
3731	AMEX	SMB	Fri, Feb 10, 2023	17.03	17.03	16.99	16.99
3730	AMEX	SMB	Thu, Feb 9, 2023	17.04	17.04	17.01	17.03
3729	AMEX	SMB	Wed, Feb 8, 2023	16.98	17.04	16.95	17.00
3728	AMEX	SMB	Tue, Feb 7, 2023	16.99	16.99	16.96	16.96
3727	AMEX	SMB	Mon, Feb 6, 2023	17.01	17.01	16.97	16.99
3726	AMEX	SMB	Fri, Feb 3, 2023	17.03	17.05	17.00	17.04
3725	AMEX	SMB	Thu, Feb 2, 2023	17.06	17.09	17.04	17.09
3724	AMEX	SMB	Wed, Feb 1, 2023	17.01	17.06	17.00	17.04
3723	AMEX	SMB	Tue, Jan 31, 2023	17.05	17.05	17.01	17.02
3722	AMEX	SMB	Mon, Jan 30, 2023	17.03	17.04	17.00	17.02
3721	AMEX	SMB	Fri, Jan 27, 2023	17.03	17.04	16.98	17.04
3720	AMEX	SMB	Thu, Jan 26, 2023	17.04	17.04	17.01	17.03
3719	AMEX	SMB	Wed, Jan 25, 2023	17.03	17.06	17.00	17.02
3718	AMEX	SMB	Tue, Jan 24, 2023	17.02	17.03	17.00	17.03
3717	AMEX	SMB	Mon, Jan 23, 2023	17.04	17.04	16.96	17.00
3716	AMEX	SMB	Fri, Jan 20, 2023	17.03	17.03	16.99	17.00
3715	AMEX	SMB	Thu, Jan 19, 2023	17.02	17.03	16.98	17.03
3714	AMEX	SMB	Wed, Jan 18, 2023	17.02	17.03	16.99	17.00
3713	AMEX	SMB	Tue, Jan 17, 2023	17.00	17.00	16.95	16.96
3712	AMEX	SMB	Fri, Jan 13, 2023	17.00	17.00	16.96	16.96
3711	AMEX	SMB	Thu, Jan 12, 2023	16.98	16.99	16.98	16.99
3710	AMEX	SMB	Wed, Jan 11, 2023	16.96	16.98	16.96	16.98
3709	AMEX	SMB	Tue, Jan 10, 2023	16.95	16.98	16.93	16.98
3708	AMEX	SMB	Mon, Jan 9, 2023	16.96	16.98	16.93	16.96
3707	AMEX	SMB	Fri, Jan 6, 2023	16.92	16.95	16.92	16.95
3706	AMEX	SMB	Thu, Jan 5, 2023	16.91	16.94	16.90	16.94
3705	AMEX	SMB	Wed, Jan 4, 2023	16.90	16.94	16.90	16.93
3704	AMEX	SMB	Tue, Jan 3, 2023	16.92	16.92	16.86	16.88
3703	AMEX	SMB	Fri, Dec 30, 2022	16.85	16.90	16.85	16.88
3702	AMEX	SMB	Thu, Dec 29, 2022	16.90	16.90	16.87	16.88
3701	AMEX	SMB	Wed, Dec 28, 2022	16.85	16.90	16.84	16.89
3700	AMEX	SMB	Tue, Dec 27, 2022	16.89	16.92	16.85	16.86
3699	AMEX	SMB	Fri, Dec 23, 2022	16.91	16.91	16.86	16.88
3698	AMEX	SMB	Thu, Dec 22, 2022	16.92	16.92	16.86	16.90
3697	AMEX	SMB	Wed, Dec 21, 2022	16.88	16.91	16.88	16.89
3696	AMEX	SMB	Tue, Dec 20, 2022	16.91	16.91	16.86	16.91
3695	AMEX	SMB	Mon, Dec 19, 2022	16.91	16.91	16.86	16.90
3694	AMEX	SMB	Fri, Dec 16, 2022	16.90	16.94	16.88	16.90
3693	AMEX	SMB	Thu, Dec 15, 2022	16.94	16.94	16.90	16.93
3692	AMEX	SMB	Wed, Dec 14, 2022	16.92	16.93	16.89	16.93
3691	AMEX	SMB	Tue, Dec 13, 2022	16.98	16.98	16.91	16.94
3690	AMEX	SMB	Mon, Dec 12, 2022	16.92	16.92	16.85	16.85
3689	AMEX	SMB	Fri, Dec 9, 2022	16.93	16.93	16.85	16.88
3688	AMEX	SMB	Thu, Dec 8, 2022	16.93	16.93	16.90	16.93
3687	AMEX	SMB	Wed, Dec 7, 2022	16.92	16.94	16.90	16.94
3686	AMEX	SMB	Tue, Dec 6, 2022	16.89	16.91	16.86	16.91
3685	AMEX	SMB	Mon, Dec 5, 2022	16.85	16.89	16.83	16.89
3684	AMEX	SMB	Fri, Dec 2, 2022	16.83	16.88	16.81	16.88
3683	AMEX	SMB	Thu, Dec 1, 2022	16.81	16.87	16.80	16.86
3682	AMEX	SMB	Wed, Nov 30, 2022	16.81	16.87	16.80	16.79
3681	AMEX	SMB	Tue, Nov 29, 2022	16.81	16.83	16.78	16.83
3680	AMEX	SMB	Mon, Nov 28, 2022	16.82	16.82	16.74	16.76
3679	AMEX	SMB	Fri, Nov 25, 2022	16.81	16.84	16.74	16.78
3678	AMEX	SMB	Wed, Nov 23, 2022	16.82	16.83	16.80	16.83
3677	AMEX	SMB	Tue, Nov 22, 2022	16.77	16.80	16.77	16.80
3676	AMEX	SMB	Mon, Nov 21, 2022	16.77	16.79	16.75	16.77
3675	AMEX	SMB	Fri, Nov 18, 2022	16.79	16.79	16.75	16.76
3674	AMEX	SMB	Thu, Nov 17, 2022	16.75	16.77	16.73	16.73
3673	AMEX	SMB	Wed, Nov 16, 2022	16.73	16.74	16.71	16.74
3672	AMEX	SMB	Tue, Nov 15, 2022	16.71	16.73	16.69	16.71
3671	AMEX	SMB	Mon, Nov 14, 2022	16.68	16.71	16.65	16.66
3670	AMEX	SMB	Fri, Nov 11, 2022	16.65	16.71	16.65	16.69
3669	AMEX	SMB	Thu, Nov 10, 2022	16.70	16.71	16.65	16.66
3668	AMEX	SMB	Wed, Nov 9, 2022	16.54	16.57	16.54	16.57
3667	AMEX	SMB	Tue, Nov 8, 2022	16.53	16.56	16.50	16.55
3666	AMEX	SMB	Mon, Nov 7, 2022	16.55	16.55	16.50	16.54
3665	AMEX	SMB	Fri, Nov 4, 2022	16.50	16.54	16.50	16.54
3664	AMEX	SMB	Thu, Nov 3, 2022	16.49	16.54	16.49	16.54
3663	AMEX	SMB	Wed, Nov 2, 2022	16.50	16.58	16.50	16.53
3662	AMEX	SMB	Tue, Nov 1, 2022	16.52	16.52	16.50	16.51
3661	AMEX	SMB	Mon, Oct 31, 2022	16.54	16.54	16.51	16.49
3660	AMEX	SMB	Fri, Oct 28, 2022	16.51	16.54	16.50	16.54
3659	AMEX	SMB	Thu, Oct 27, 2022	16.54	16.55	16.51	16.55
3658	AMEX	SMB	Wed, Oct 26, 2022	16.50	16.58	16.49	16.58
3657	AMEX	SMB	Tue, Oct 25, 2022	16.55	16.56	16.49	16.49
3656	AMEX	SMB	Mon, Oct 24, 2022	16.56	16.59	16.49	16.51
3655	AMEX	SMB	Fri, Oct 21, 2022	16.59	16.62	16.56	16.56
3654	AMEX	SMB	Thu, Oct 20, 2022	16.60	16.64	16.58	16.58
3653	AMEX	SMB	Wed, Oct 19, 2022	16.61	16.62	16.59	16.59
3652	AMEX	SMB	Tue, Oct 18, 2022	16.66	16.68	16.60	16.63
3651	AMEX	SMB	Mon, Oct 17, 2022	16.66	16.69	16.63	16.63
3650	AMEX	SMB	Fri, Oct 14, 2022	16.66	16.68	16.62	16.64
3649	AMEX	SMB	Thu, Oct 13, 2022	16.59	16.63	16.59	16.63
3648	AMEX	SMB	Wed, Oct 12, 2022	16.65	16.67	16.51	16.66
3647	AMEX	SMB	Tue, Oct 11, 2022	16.62	16.66	16.62	16.63
3646	AMEX	SMB	Mon, Oct 10, 2022	16.62	16.67	16.62	16.64
3645	AMEX	SMB	Fri, Oct 7, 2022	16.66	16.67	16.64	16.64
3644	AMEX	SMB	Thu, Oct 6, 2022	16.62	16.67	16.61	16.62
3643	AMEX	SMB	Wed, Oct 5, 2022	16.66	16.66	16.61	16.64
3642	AMEX	SMB	Tue, Oct 4, 2022	16.73	16.73	16.61	16.65
3641	AMEX	SMB	Mon, Oct 3, 2022	16.60	16.70	16.60	16.62
3640	AMEX	SMB	Fri, Sep 30, 2022	16.63	16.63	16.60	16.61
3639	AMEX	SMB	Thu, Sep 29, 2022	16.65	16.65	16.58	16.65
3638	AMEX	SMB	Wed, Sep 28, 2022	16.59	16.65	16.56	16.60
3637	AMEX	SMB	Tue, Sep 27, 2022	16.59	16.59	16.53	16.54
3636	AMEX	SMB	Mon, Sep 26, 2022	16.63	16.65	16.54	16.56
3635	AMEX	SMB	Fri, Sep 23, 2022	16.67	16.71	16.62	16.62
3634	AMEX	SMB	Thu, Sep 22, 2022	16.73	16.73	16.69	16.70
3633	AMEX	SMB	Wed, Sep 21, 2022	16.75	16.78	16.69	16.72
3632	AMEX	SMB	Tue, Sep 20, 2022	16.80	16.80	16.75	16.75
3631	AMEX	SMB	Mon, Sep 19, 2022	16.79	16.82	16.79	16.80
3630	AMEX	SMB	Fri, Sep 16, 2022	16.84	16.85	16.82	16.84
3629	AMEX	SMB	Thu, Sep 15, 2022	16.89	16.89	16.84	16.85
3628	AMEX	SMB	Wed, Sep 14, 2022	16.83	16.86	16.83	16.84
3627	AMEX	SMB	Tue, Sep 13, 2022	16.86	16.88	16.84	16.86
3626	AMEX	SMB	Mon, Sep 12, 2022	16.90	16.90	16.86	16.86
3625	AMEX	SMB	Fri, Sep 9, 2022	16.88	16.93	16.86	16.92
3624	AMEX	SMB	Thu, Sep 8, 2022	16.88	16.89	16.84	16.87
3623	AMEX	SMB	Wed, Sep 7, 2022	16.85	16.90	16.85	16.90
3622	AMEX	SMB	Tue, Sep 6, 2022	16.87	16.90	16.85	16.90
3621	AMEX	SMB	Fri, Sep 2, 2022	16.91	16.91	16.89	16.90
3620	AMEX	SMB	Thu, Sep 1, 2022	16.85	16.88	16.85	16.88
3619	AMEX	SMB	Wed, Aug 31, 2022	16.89	16.92	16.89	16.89
3618	AMEX	SMB	Tue, Aug 30, 2022	16.89	16.90	16.88	16.88
3617	AMEX	SMB	Mon, Aug 29, 2022	16.93	16.93	16.90	16.91
3616	AMEX	SMB	Fri, Aug 26, 2022	16.93	16.96	16.93	16.94
3615	AMEX	SMB	Thu, Aug 25, 2022	16.94	16.95	16.90	16.91
3614	AMEX	SMB	Wed, Aug 24, 2022	16.94	16.95	16.92	16.95
3613	AMEX	SMB	Tue, Aug 23, 2022	16.96	16.96	16.94	16.96
3612	AMEX	SMB	Mon, Aug 22, 2022	16.94	16.95	16.92	16.93
3611	AMEX	SMB	Fri, Aug 19, 2022	16.98	16.99	16.91	16.91
3610	AMEX	SMB	Thu, Aug 18, 2022	17.01	17.01	16.99	17.01
3609	AMEX	SMB	Wed, Aug 17, 2022	17.07	17.07	17.00	17.00
3608	AMEX	SMB	Tue, Aug 16, 2022	17.10	17.12	17.06	17.07
3607	AMEX	SMB	Mon, Aug 15, 2022	17.14	17.14	17.08	17.13
3606	AMEX	SMB	Fri, Aug 12, 2022	17.15	17.15	17.11	17.13
3605	AMEX	SMB	Thu, Aug 11, 2022	17.12	17.14	17.10	17.12
3604	AMEX	SMB	Wed, Aug 10, 2022	17.12	17.15	17.11	17.11
3603	AMEX	SMB	Tue, Aug 9, 2022	17.11	17.11	17.08	17.08
3602	AMEX	SMB	Mon, Aug 8, 2022	17.15	17.16	17.10	17.15
3601	AMEX	SMB	Fri, Aug 5, 2022	17.15	17.15	17.09	17.10
3600	AMEX	SMB	Thu, Aug 4, 2022	17.15	17.18	17.15	17.18
3599	AMEX	SMB	Wed, Aug 3, 2022	17.17	17.17	17.12	17.14
3598	AMEX	SMB	Tue, Aug 2, 2022	17.18	17.18	17.14	17.15
3597	AMEX	SMB	Mon, Aug 1, 2022	17.17	17.17	17.14	17.16
3596	AMEX	SMB	Fri, Jul 29, 2022	17.15	17.18	17.15	17.15
3595	AMEX	SMB	Thu, Jul 28, 2022	17.14	17.17	17.14	17.16
3594	AMEX	SMB	Wed, Jul 27, 2022	17.12	17.15	17.12	17.14
3593	AMEX	SMB	Tue, Jul 26, 2022	17.11	17.13	17.10	17.13
3592	AMEX	SMB	Mon, Jul 25, 2022	17.13	17.13	17.08	17.10
3591	AMEX	SMB	Fri, Jul 22, 2022	17.14	17.14	17.10	17.11
3590	AMEX	SMB	Thu, Jul 21, 2022	17.08	17.12	17.04	17.09
3589	AMEX	SMB	Wed, Jul 20, 2022	17.10	17.11	17.01	17.06
3588	AMEX	SMB	Tue, Jul 19, 2022	17.06	17.08	17.04	17.06
3587	AMEX	SMB	Mon, Jul 18, 2022	17.10	17.10	17.06	17.08
3586	AMEX	SMB	Fri, Jul 15, 2022	17.09	17.09	17.06	17.06
3585	AMEX	SMB	Thu, Jul 14, 2022	17.03	17.07	17.02	17.04
3584	AMEX	SMB	Wed, Jul 13, 2022	17.14	17.14	17.02	17.03
3583	AMEX	SMB	Tue, Jul 12, 2022	17.13	17.15	17.09	17.10
3582	AMEX	SMB	Mon, Jul 11, 2022	17.14	17.14	17.04	17.08
3581	AMEX	SMB	Fri, Jul 8, 2022	17.09	17.12	17.00	17.08
3580	AMEX	SMB	Thu, Jul 7, 2022	17.09	17.09	17.01	17.07
3579	AMEX	SMB	Wed, Jul 6, 2022	17.14	17.14	17.05	17.09
3578	AMEX	SMB	Tue, Jul 5, 2022	17.09	17.10	17.01	17.07
3577	AMEX	SMB	Fri, Jul 1, 2022	17.03	17.13	17.03	17.11
3576	AMEX	SMB	Thu, Jun 30, 2022	17.07	17.10	17.05	17.08
3575	AMEX	SMB	Wed, Jun 29, 2022	17.04	17.08	17.01	17.07
3574	AMEX	SMB	Tue, Jun 28, 2022	17.03	17.03	17.00	17.03
3573	AMEX	SMB	Mon, Jun 27, 2022	16.98	17.02	16.97	16.97
3572	AMEX	SMB	Fri, Jun 24, 2022	17.04	17.07	17.01	17.06
3571	AMEX	SMB	Thu, Jun 23, 2022	17.03	17.04	17.00	17.04
3570	AMEX	SMB	Wed, Jun 22, 2022	17.00	17.00	16.97	16.97
3569	AMEX	SMB	Tue, Jun 21, 2022	16.94	16.99	16.94	16.98
3568	AMEX	SMB	Fri, Jun 17, 2022	17.00	17.00	16.92	16.94
3567	AMEX	SMB	Thu, Jun 16, 2022	16.94	16.99	16.91	16.98
3566	AMEX	SMB	Wed, Jun 15, 2022	17.07	17.07	16.94	16.99
3565	AMEX	SMB	Tue, Jun 14, 2022	16.91	16.97	16.88	16.90
3564	AMEX	SMB	Mon, Jun 13, 2022	17.01	17.01	16.84	16.85
3563	AMEX	SMB	Fri, Jun 10, 2022	17.07	17.10	17.06	17.06
3562	AMEX	SMB	Thu, Jun 9, 2022	17.11	17.12	17.09	17.09
3561	AMEX	SMB	Wed, Jun 8, 2022	17.08	17.12	17.08	17.08
3560	AMEX	SMB	Tue, Jun 7, 2022	17.10	17.12	17.09	17.10
3559	AMEX	SMB	Mon, Jun 6, 2022	17.10	17.12	17.08	17.09
3558	AMEX	SMB	Fri, Jun 3, 2022	17.08	17.13	17.06	17.10
3557	AMEX	SMB	Thu, Jun 2, 2022	17.16	17.16	17.09	17.11
3556	AMEX	SMB	Wed, Jun 1, 2022	17.12	17.12	17.07	17.08
3555	AMEX	SMB	Tue, May 31, 2022	17.07	17.12	17.07	17.09
3554	AMEX	SMB	Fri, May 27, 2022	17.06	17.11	17.06	17.11
3553	AMEX	SMB	Thu, May 26, 2022	17.08	17.08	17.02	17.08
3552	AMEX	SMB	Wed, May 25, 2022	17.04	17.04	16.97	17.03
3551	AMEX	SMB	Tue, May 24, 2022	16.90	16.95	16.90	16.94
3550	AMEX	SMB	Mon, May 23, 2022	16.89	16.89	16.85	16.86
3549	AMEX	SMB	Fri, May 20, 2022	16.89	16.89	16.83	16.85
3548	AMEX	SMB	Thu, May 19, 2022	16.78	16.83	16.78	16.81
3547	AMEX	SMB	Wed, May 18, 2022	16.80	16.85	16.78	16.80
3546	AMEX	SMB	Tue, May 17, 2022	16.81	16.85	16.79	16.82
3545	AMEX	SMB	Mon, May 16, 2022	16.80	16.82	16.79	16.80
3544	AMEX	SMB	Fri, May 13, 2022	16.77	16.80	16.77	16.77
3543	AMEX	SMB	Thu, May 12, 2022	16.84	16.84	16.78	16.78
3542	AMEX	SMB	Wed, May 11, 2022	16.84	16.84	16.79	16.80
3541	AMEX	SMB	Tue, May 10, 2022	16.85	16.85	16.78	16.80
3540	AMEX	SMB	Mon, May 9, 2022	16.80	16.83	16.79	16.79
3539	AMEX	SMB	Fri, May 6, 2022	16.79	16.84	16.78	16.78
3538	AMEX	SMB	Thu, May 5, 2022	16.80	16.84	16.80	16.83
3537	AMEX	SMB	Wed, May 4, 2022	16.84	16.87	16.82	16.86
3536	AMEX	SMB	Tue, May 3, 2022	16.84	16.86	16.81	16.83
3535	AMEX	SMB	Mon, May 2, 2022	16.83	16.85	16.82	16.84
3534	AMEX	SMB	Fri, Apr 29, 2022	16.85	16.88	16.81	16.81
3533	AMEX	SMB	Thu, Apr 28, 2022	16.84	16.86	16.82	16.86
3532	AMEX	SMB	Wed, Apr 27, 2022	16.88	16.89	16.83	16.86
3531	AMEX	SMB	Tue, Apr 26, 2022	16.83	16.87	16.83	16.87
3530	AMEX	SMB	Mon, Apr 25, 2022	16.84	16.85	16.81	16.82
3529	AMEX	SMB	Fri, Apr 22, 2022	16.88	16.88	16.83	16.84
3528	AMEX	SMB	Thu, Apr 21, 2022	16.88	16.88	16.82	16.86
3527	AMEX	SMB	Wed, Apr 20, 2022	16.89	16.89	16.82	16.83
3526	AMEX	SMB	Tue, Apr 19, 2022	16.89	16.89	16.84	16.84
3525	AMEX	SMB	Mon, Apr 18, 2022	16.95	16.95	16.87	16.89
3524	AMEX	SMB	Thu, Apr 14, 2022	16.90	16.95	16.90	16.90
3523	AMEX	SMB	Wed, Apr 13, 2022	16.92	16.95	16.90	16.92
3522	AMEX	SMB	Tue, Apr 12, 2022	16.95	16.97	16.93	16.95
3521	AMEX	SMB	Mon, Apr 11, 2022	17.01	17.01	16.94	16.95
3520	AMEX	SMB	Fri, Apr 8, 2022	16.93	17.01	16.93	17.01
3519	AMEX	SMB	Thu, Apr 7, 2022	17.01	17.03	16.97	16.97
3518	AMEX	SMB	Wed, Apr 6, 2022	17.07	17.07	17.01	17.03
3517	AMEX	SMB	Tue, Apr 5, 2022	17.10	17.10	17.05	17.05
3516	AMEX	SMB	Mon, Apr 4, 2022	17.05	17.10	17.05	17.10
3515	AMEX	SMB	Fri, Apr 1, 2022	17.05	17.08	17.05	17.08
3514	AMEX	SMB	Thu, Mar 31, 2022	17.11	17.13	17.08	17.09
3513	AMEX	SMB	Wed, Mar 30, 2022	17.10	17.10	17.08	17.10
3512	AMEX	SMB	Tue, Mar 29, 2022	17.11	17.11	17.06	17.07
3511	AMEX	SMB	Mon, Mar 28, 2022	17.11	17.11	17.08	17.09
3510	AMEX	SMB	Fri, Mar 25, 2022	17.15	17.18	17.08	17.10
3509	AMEX	SMB	Thu, Mar 24, 2022	17.20	17.20	17.13	17.15
3508	AMEX	SMB	Wed, Mar 23, 2022	17.22	17.22	17.17	17.18
3507	AMEX	SMB	Tue, Mar 22, 2022	17.23	17.24	17.20	17.20
3506	AMEX	SMB	Mon, Mar 21, 2022	17.24	17.27	17.23	17.23
3505	AMEX	SMB	Fri, Mar 18, 2022	17.26	17.29	17.26	17.27
3504	AMEX	SMB	Thu, Mar 17, 2022	17.30	17.30	17.25	17.27
3503	AMEX	SMB	Wed, Mar 16, 2022	17.26	17.26	17.24	17.25
3502	AMEX	SMB	Tue, Mar 15, 2022	17.24	17.28	17.23	17.27
3501	AMEX	SMB	Mon, Mar 14, 2022	17.30	17.34	17.25	17.25
3500	AMEX	SMB	Fri, Mar 11, 2022	17.42	17.42	17.35	17.36
3499	AMEX	SMB	Thu, Mar 10, 2022	17.44	17.44	17.36	17.38
3498	AMEX	SMB	Wed, Mar 9, 2022	17.40	17.42	17.37	17.38
3497	AMEX	SMB	Tue, Mar 8, 2022	17.43	17.45	17.42	17.43
3496	AMEX	SMB	Mon, Mar 7, 2022	17.49	17.49	17.44	17.47
3495	AMEX	SMB	Fri, Mar 4, 2022	17.46	17.50	17.45	17.47
3494	AMEX	SMB	Thu, Mar 3, 2022	17.44	17.49	17.44	17.46
3493	AMEX	SMB	Wed, Mar 2, 2022	17.48	17.52	17.47	17.49
3492	AMEX	SMB	Tue, Mar 1, 2022	17.46	17.51	17.46	17.51
3491	AMEX	SMB	Mon, Feb 28, 2022	17.48	17.49	17.47	17.48
3490	AMEX	SMB	Fri, Feb 25, 2022	17.51	17.51	17.45	17.48
3489	AMEX	SMB	Thu, Feb 24, 2022	17.45	17.52	17.45	17.50
3488	AMEX	SMB	Wed, Feb 23, 2022	17.47	17.47	17.45	17.46
3487	AMEX	SMB	Tue, Feb 22, 2022	17.44	17.45	17.43	17.45
3486	AMEX	SMB	Fri, Feb 18, 2022	17.47	17.47	17.43	17.45
3485	AMEX	SMB	Thu, Feb 17, 2022	17.44	17.49	17.42	17.45
3484	AMEX	SMB	Wed, Feb 16, 2022	17.44	17.46	17.42	17.42
3483	AMEX	SMB	Tue, Feb 15, 2022	17.47	17.47	17.43	17.44
3482	AMEX	SMB	Mon, Feb 14, 2022	17.51	17.51	17.46	17.46
3481	AMEX	SMB	Fri, Feb 11, 2022	17.52	17.53	17.49	17.50
3480	AMEX	SMB	Thu, Feb 10, 2022	17.54	17.55	17.52	17.52
3479	AMEX	SMB	Wed, Feb 9, 2022	17.54	17.58	17.54	17.57
3478	AMEX	SMB	Tue, Feb 8, 2022	17.57	17.59	17.56	17.58
3477	AMEX	SMB	Mon, Feb 7, 2022	17.56	17.58	17.56	17.58
3476	AMEX	SMB	Fri, Feb 4, 2022	17.55	17.60	17.55	17.59
3475	AMEX	SMB	Thu, Feb 3, 2022	17.60	17.60	17.57	17.59
3474	AMEX	SMB	Wed, Feb 2, 2022	17.56	17.60	17.55	17.59
3473	AMEX	SMB	Tue, Feb 1, 2022	17.52	17.56	17.50	17.54
3472	AMEX	SMB	Mon, Jan 31, 2022	17.51	17.54	17.51	17.50
3471	AMEX	SMB	Fri, Jan 28, 2022	17.59	17.59	17.53	17.53
3470	AMEX	SMB	Thu, Jan 27, 2022	17.59	17.63	17.58	17.59
3469	AMEX	SMB	Wed, Jan 26, 2022	17.66	17.67	17.61	17.61
3468	AMEX	SMB	Tue, Jan 25, 2022	17.65	17.69	17.65	17.67
3467	AMEX	SMB	Mon, Jan 24, 2022	17.70	17.73	17.67	17.67
3466	AMEX	SMB	Fri, Jan 21, 2022	17.76	17.76	17.71	17.73
3465	AMEX	SMB	Thu, Jan 20, 2022	17.74	17.75	17.73	17.75
3464	AMEX	SMB	Wed, Jan 19, 2022	17.70	17.78	17.70	17.76
3463	AMEX	SMB	Tue, Jan 18, 2022	17.75	17.75	17.71	17.71
3462	AMEX	SMB	Fri, Jan 14, 2022	17.76	17.77	17.75	17.76
3461	AMEX	SMB	Thu, Jan 13, 2022	17.80	17.80	17.75	17.75
3460	AMEX	SMB	Wed, Jan 12, 2022	17.78	17.80	17.78	17.80
3459	AMEX	SMB	Tue, Jan 11, 2022	17.78	17.80	17.76	17.80
3458	AMEX	SMB	Mon, Jan 10, 2022	17.84	17.84	17.78	17.82
3457	AMEX	SMB	Fri, Jan 7, 2022	17.79	17.85	17.79	17.85
3456	AMEX	SMB	Thu, Jan 6, 2022	17.88	17.88	17.84	17.86
3455	AMEX	SMB	Wed, Jan 5, 2022	17.87	17.89	17.86	17.88
3454	AMEX	SMB	Tue, Jan 4, 2022	17.87	17.89	17.85	17.87
3453	AMEX	SMB	Mon, Jan 3, 2022	17.90	17.90	17.86	17.88
3452	AMEX	SMB	Fri, Dec 31, 2021	17.91	17.94	17.89	17.91
3451	AMEX	SMB	Thu, Dec 30, 2021	17.89	17.93	17.88	17.90
3450	AMEX	SMB	Wed, Dec 29, 2021	17.91	17.91	17.88	17.90
3449	AMEX	SMB	Tue, Dec 28, 2021	17.95	17.95	17.90	17.91
3448	AMEX	SMB	Mon, Dec 27, 2021	17.95	17.95	17.91	17.94
3447	AMEX	SMB	Thu, Dec 23, 2021	17.90	17.96	17.90	17.96
3446	AMEX	SMB	Wed, Dec 22, 2021	17.94	17.95	17.90	17.94
3445	AMEX	SMB	Tue, Dec 21, 2021	17.96	17.96	17.92	17.93
3444	AMEX	SMB	Mon, Dec 20, 2021	17.89	17.95	17.89	17.94
3443	AMEX	SMB	Fri, Dec 17, 2021	17.89	17.94	17.89	17.93
3442	AMEX	SMB	Thu, Dec 16, 2021	17.89	17.94	17.89	17.94
3441	AMEX	SMB	Wed, Dec 15, 2021	17.88	17.94	17.88	17.91
3440	AMEX	SMB	Tue, Dec 14, 2021	17.89	17.93	17.89	17.91
3439	AMEX	SMB	Mon, Dec 13, 2021	17.92	17.92	17.89	17.89
3438	AMEX	SMB	Fri, Dec 10, 2021	17.95	17.95	17.89	17.91
3437	AMEX	SMB	Thu, Dec 9, 2021	17.92	17.94	17.90	17.91
3436	AMEX	SMB	Wed, Dec 8, 2021	17.90	17.94	17.90	17.92
3435	AMEX	SMB	Tue, Dec 7, 2021	17.92	17.92	17.90	17.92
3434	AMEX	SMB	Mon, Dec 6, 2021	17.89	17.94	17.89	17.92
3433	AMEX	SMB	Fri, Dec 3, 2021	17.92	17.94	17.91	17.92
3432	AMEX	SMB	Thu, Dec 2, 2021	17.90	17.95	17.90	17.91
3431	AMEX	SMB	Wed, Dec 1, 2021	17.91	17.94	17.91	17.94
3430	AMEX	SMB	Tue, Nov 30, 2021	17.97	17.97	17.91	17.92
3429	AMEX	SMB	Mon, Nov 29, 2021	17.92	17.93	17.90	17.92
3428	AMEX	SMB	Fri, Nov 26, 2021	17.96	17.96	17.90	17.92
3427	AMEX	SMB	Wed, Nov 24, 2021	17.92	17.92	17.89	17.90
3426	AMEX	SMB	Tue, Nov 23, 2021	17.88	17.93	17.87	17.88
3425	AMEX	SMB	Mon, Nov 22, 2021	17.89	17.92	17.87	17.88
3424	AMEX	SMB	Fri, Nov 19, 2021	17.89	17.93	17.89	17.92
3423	AMEX	SMB	Thu, Nov 18, 2021	17.94	17.94	17.90	17.92
3422	AMEX	SMB	Wed, Nov 17, 2021	17.93	17.94	17.90	17.92
3421	AMEX	SMB	Tue, Nov 16, 2021	17.90	17.93	17.90	17.93
3420	AMEX	SMB	Mon, Nov 15, 2021	17.96	17.96	17.91	17.92
3419	AMEX	SMB	Fri, Nov 12, 2021	17.97	17.97	17.93	17.94
3418	AMEX	SMB	Thu, Nov 11, 2021	17.90	17.94	17.90	17.94
3417	AMEX	SMB	Wed, Nov 10, 2021	17.98	17.98	17.92	17.92
3416	AMEX	SMB	Tue, Nov 9, 2021	17.94	17.96	17.92	17.92
3415	AMEX	SMB	Mon, Nov 8, 2021	17.96	17.96	17.92	17.92
3414	AMEX	SMB	Fri, Nov 5, 2021	17.90	17.94	17.90	17.94
3413	AMEX	SMB	Thu, Nov 4, 2021	17.93	17.93	17.90	17.92
3412	AMEX	SMB	Wed, Nov 3, 2021	17.94	17.94	17.91	17.92
3411	AMEX	SMB	Tue, Nov 2, 2021	17.94	17.94	17.91	17.93
3410	AMEX	SMB	Mon, Nov 1, 2021	17.90	17.94	17.90	17.93
3409	AMEX	SMB	Fri, Oct 29, 2021	17.98	17.98	17.93	17.92
3408	AMEX	SMB	Thu, Oct 28, 2021	17.93	17.95	17.92	17.94
3407	AMEX	SMB	Wed, Oct 27, 2021	17.92	17.93	17.92	17.93
3406	AMEX	SMB	Tue, Oct 26, 2021	17.91	17.93	17.91	17.91
3405	AMEX	SMB	Mon, Oct 25, 2021	17.93	17.93	17.92	17.92
3404	AMEX	SMB	Fri, Oct 22, 2021	17.92	17.94	17.91	17.92
3403	AMEX	SMB	Thu, Oct 21, 2021	17.94	17.96	17.93	17.94
3402	AMEX	SMB	Wed, Oct 20, 2021	17.95	17.96	17.94	17.96
3401	AMEX	SMB	Tue, Oct 19, 2021	17.95	17.96	17.95	17.96
3400	AMEX	SMB	Mon, Oct 18, 2021	17.94	17.97	17.94	17.94
3399	AMEX	SMB	Fri, Oct 15, 2021	17.99	17.99	17.95	17.97
3398	AMEX	SMB	Thu, Oct 14, 2021	17.98	17.98	17.96	17.98
3397	AMEX	SMB	Wed, Oct 13, 2021	17.97	17.97	17.95	17.97
3396	AMEX	SMB	Tue, Oct 12, 2021	17.95	17.97	17.95	17.96
3395	AMEX	SMB	Mon, Oct 11, 2021	17.98	17.98	17.94	17.96
3394	AMEX	SMB	Fri, Oct 8, 2021	17.97	17.97	17.95	17.97
3393	AMEX	SMB	Thu, Oct 7, 2021	17.99	17.99	17.95	17.97
3392	AMEX	SMB	Wed, Oct 6, 2021	17.95	17.98	17.95	17.98
3391	AMEX	SMB	Tue, Oct 5, 2021	17.99	17.99	17.94	17.95
3390	AMEX	SMB	Mon, Oct 4, 2021	17.96	17.98	17.96	17.97
3389	AMEX	SMB	Fri, Oct 1, 2021	18.02	18.02	17.97	17.97
3388	AMEX	SMB	Thu, Sep 30, 2021	18.04	18.04	17.98	17.99
3387	AMEX	SMB	Wed, Sep 29, 2021	18.00	18.01	17.98	18.01
3386	AMEX	SMB	Tue, Sep 28, 2021	17.98	18.02	17.98	18.01
3385	AMEX	SMB	Mon, Sep 27, 2021	17.99	18.03	17.99	18.01
3384	AMEX	SMB	Fri, Sep 24, 2021	18.06	18.06	18.03	18.04
3383	AMEX	SMB	Thu, Sep 23, 2021	18.07	18.07	18.04	18.05
3382	AMEX	SMB	Wed, Sep 22, 2021	18.06	18.06	18.04	18.05
3381	AMEX	SMB	Tue, Sep 21, 2021	18.06	18.07	18.04	18.04
3380	AMEX	SMB	Mon, Sep 20, 2021	18.06	18.07	18.05	18.07
3379	AMEX	SMB	Fri, Sep 17, 2021	18.04	18.07	18.03	18.06
3378	AMEX	SMB	Thu, Sep 16, 2021	18.07	18.07	18.03	18.03
3377	AMEX	SMB	Wed, Sep 15, 2021	18.08	18.08	18.01	18.05
3376	AMEX	SMB	Tue, Sep 14, 2021	18.07	18.08	18.05	18.06
3375	AMEX	SMB	Mon, Sep 13, 2021	18.06	18.07	18.04	18.04
3374	AMEX	SMB	Fri, Sep 10, 2021	18.07	18.07	18.04	18.06
3373	AMEX	SMB	Thu, Sep 9, 2021	18.06	18.08	18.04	18.06
3372	AMEX	SMB	Wed, Sep 8, 2021	18.06	18.07	18.03	18.06
3371	AMEX	SMB	Tue, Sep 7, 2021	18.05	18.05	18.01	18.01
3370	AMEX	SMB	Fri, Sep 3, 2021	18.08	18.08	18.04	18.04
3369	AMEX	SMB	Thu, Sep 2, 2021	18.07	18.08	18.05	18.06
3368	AMEX	SMB	Wed, Sep 1, 2021	18.09	18.09	18.05	18.07
3367	AMEX	SMB	Tue, Aug 31, 2021	18.06	18.07	18.05	18.05
3366	AMEX	SMB	Mon, Aug 30, 2021	18.07	18.07	18.04	18.05
3365	AMEX	SMB	Fri, Aug 27, 2021	18.04	18.07	18.04	18.06
3364	AMEX	SMB	Thu, Aug 26, 2021	18.05	18.07	18.05	18.06
3363	AMEX	SMB	Wed, Aug 25, 2021	18.07	18.09	18.05	18.06
3362	AMEX	SMB	Tue, Aug 24, 2021	18.06	18.09	18.06	18.07
3361	AMEX	SMB	Mon, Aug 23, 2021	18.06	18.08	18.05	18.06
3360	AMEX	SMB	Fri, Aug 20, 2021	18.04	18.06	18.04	18.05
3359	AMEX	SMB	Thu, Aug 19, 2021	18.05	18.07	18.03	18.06
3358	AMEX	SMB	Wed, Aug 18, 2021	18.06	18.08	18.04	18.07
3357	AMEX	SMB	Tue, Aug 17, 2021	18.04	18.06	18.03	18.05
3356	AMEX	SMB	Mon, Aug 16, 2021	18.06	18.06	18.04	18.04
3355	AMEX	SMB	Fri, Aug 13, 2021	18.04	18.05	18.04	18.05
3354	AMEX	SMB	Thu, Aug 12, 2021	18.05	18.05	18.03	18.04
3353	AMEX	SMB	Wed, Aug 11, 2021	18.07	18.07	18.03	18.03
3352	AMEX	SMB	Tue, Aug 10, 2021	18.06	18.08	18.05	18.06
3351	AMEX	SMB	Mon, Aug 9, 2021	18.07	18.08	18.05	18.06
3350	AMEX	SMB	Fri, Aug 6, 2021	18.09	18.09	18.05	18.07
3349	AMEX	SMB	Thu, Aug 5, 2021	18.08	18.09	18.07	18.08
3348	AMEX	SMB	Wed, Aug 4, 2021	18.09	18.09	18.06	18.09
3347	AMEX	SMB	Tue, Aug 3, 2021	18.08	18.09	18.07	18.08
3346	AMEX	SMB	Mon, Aug 2, 2021	18.07	18.10	18.05	18.08
3345	AMEX	SMB	Fri, Jul 30, 2021	18.11	18.11	18.08	18.08
3344	AMEX	SMB	Thu, Jul 29, 2021	18.10	18.11	18.09	18.10
3343	AMEX	SMB	Wed, Jul 28, 2021	18.10	18.11	18.08	18.11
3342	AMEX	SMB	Tue, Jul 27, 2021	18.10	18.11	18.09	18.11
3341	AMEX	SMB	Mon, Jul 26, 2021	18.11	18.12	18.09	18.10
3340	AMEX	SMB	Fri, Jul 23, 2021	18.11	18.11	18.08	18.10
3339	AMEX	SMB	Thu, Jul 22, 2021	18.10	18.11	18.07	18.11
3338	AMEX	SMB	Wed, Jul 21, 2021	18.10	18.11	18.06	18.10
3337	AMEX	SMB	Tue, Jul 20, 2021	18.10	18.11	18.05	18.11
3336	AMEX	SMB	Mon, Jul 19, 2021	18.08	18.10	18.07	18.07
3335	AMEX	SMB	Fri, Jul 16, 2021	18.09	18.09	18.07	18.08
3334	AMEX	SMB	Thu, Jul 15, 2021	18.07	18.09	18.05	18.08
3333	AMEX	SMB	Wed, Jul 14, 2021	18.08	18.09	18.06	18.08
3332	AMEX	SMB	Tue, Jul 13, 2021	18.12	18.12	18.05	18.07
3331	AMEX	SMB	Mon, Jul 12, 2021	18.08	18.08	18.04	18.06
3330	AMEX	SMB	Fri, Jul 9, 2021	18.04	18.08	18.04	18.05
3329	AMEX	SMB	Thu, Jul 8, 2021	18.09	18.09	18.07	18.08
3328	AMEX	SMB	Wed, Jul 7, 2021	18.03	18.08	18.03	18.07
3327	AMEX	SMB	Tue, Jul 6, 2021	18.08	18.08	18.03	18.06
3326	AMEX	SMB	Fri, Jul 2, 2021	18.03	18.06	18.03	18.04
3325	AMEX	SMB	Thu, Jul 1, 2021	18.08	18.08	18.02	18.04
3324	AMEX	SMB	Wed, Jun 30, 2021	18.11	18.11	18.05	18.05
3323	AMEX	SMB	Tue, Jun 29, 2021	18.08	18.08	18.04	18.05
3322	AMEX	SMB	Mon, Jun 28, 2021	18.03	18.05	18.03	18.05
3321	AMEX	SMB	Fri, Jun 25, 2021	18.08	18.08	18.03	18.04
3320	AMEX	SMB	Thu, Jun 24, 2021	18.04	18.05	18.03	18.04
3319	AMEX	SMB	Wed, Jun 23, 2021	18.07	18.07	18.04	18.05
3318	AMEX	SMB	Tue, Jun 22, 2021	18.05	18.06	18.02	18.05
3317	AMEX	SMB	Mon, Jun 21, 2021	18.02	18.07	18.02	18.05
3316	AMEX	SMB	Fri, Jun 18, 2021	18.05	18.07	18.04	18.06
3315	AMEX	SMB	Thu, Jun 17, 2021	18.08	18.09	18.06	18.06
3314	AMEX	SMB	Wed, Jun 16, 2021	18.13	18.13	18.06	18.06
3313	AMEX	SMB	Tue, Jun 15, 2021	18.09	18.10	18.09	18.09
3312	AMEX	SMB	Mon, Jun 14, 2021	18.06	18.11	18.06	18.09
3311	AMEX	SMB	Fri, Jun 11, 2021	18.06	18.13	18.06	18.07
3310	AMEX	SMB	Thu, Jun 10, 2021	18.09	18.09	18.06	18.08
3309	AMEX	SMB	Wed, Jun 9, 2021	18.10	18.10	18.05	18.08
3308	AMEX	SMB	Tue, Jun 8, 2021	18.06	18.06	18.03	18.04
3307	AMEX	SMB	Mon, Jun 7, 2021	18.09	18.09	18.02	18.06
3306	AMEX	SMB	Fri, Jun 4, 2021	18.09	18.09	18.04	18.06
3305	AMEX	SMB	Thu, Jun 3, 2021	18.02	18.05	18.02	18.05
3304	AMEX	SMB	Wed, Jun 2, 2021	18.09	18.09	18.02	18.04
3303	AMEX	SMB	Tue, Jun 1, 2021	18.09	18.09	18.04	18.04
3302	AMEX	SMB	Fri, May 28, 2021	18.09	18.09	18.04	18.05
3301	AMEX	SMB	Thu, May 27, 2021	18.05	18.06	18.04	18.04
3300	AMEX	SMB	Wed, May 26, 2021	18.10	18.10	18.04	18.05
3299	AMEX	SMB	Tue, May 25, 2021	18.08	18.08	18.04	18.05
3298	AMEX	SMB	Mon, May 24, 2021	18.05	18.05	18.04	18.05
3297	AMEX	SMB	Fri, May 21, 2021	18.02	18.05	18.02	18.04
3296	AMEX	SMB	Thu, May 20, 2021	18.04	18.04	18.01	18.04
3295	AMEX	SMB	Wed, May 19, 2021	18.02	18.04	17.99	18.01
3294	AMEX	SMB	Tue, May 18, 2021	18.04	18.07	18.00	18.03
3293	AMEX	SMB	Mon, May 17, 2021	18.00	18.07	18.00	18.03
3292	AMEX	SMB	Fri, May 14, 2021	18.02	18.07	18.02	18.05
3291	AMEX	SMB	Thu, May 13, 2021	18.07	18.07	18.01	18.05
3290	AMEX	SMB	Wed, May 12, 2021	18.06	18.07	18.04	18.05
3289	AMEX	SMB	Tue, May 11, 2021	18.06	18.07	18.06	18.07
3288	AMEX	SMB	Mon, May 10, 2021	18.08	18.08	18.06	18.07
3287	AMEX	SMB	Fri, May 7, 2021	18.11	18.11	18.07	18.08
3286	AMEX	SMB	Thu, May 6, 2021	18.10	18.10	18.05	18.07
3285	AMEX	SMB	Wed, May 5, 2021	18.05	18.08	18.05	18.07
3284	AMEX	SMB	Tue, May 4, 2021	18.06	18.08	18.03	18.05
3283	AMEX	SMB	Mon, May 3, 2021	18.11	18.11	18.04	18.04
3282	AMEX	SMB	Fri, Apr 30, 2021	18.13	18.13	18.08	18.06
3281	AMEX	SMB	Thu, Apr 29, 2021	18.13	18.13	18.09	18.09
3280	AMEX	SMB	Wed, Apr 28, 2021	18.11	18.13	18.10	18.10
3279	AMEX	SMB	Tue, Apr 27, 2021	18.11	18.14	18.10	18.10
3278	AMEX	SMB	Mon, Apr 26, 2021	18.16	18.16	18.10	18.10
3277	AMEX	SMB	Fri, Apr 23, 2021	18.10	18.12	18.10	18.11
3276	AMEX	SMB	Thu, Apr 22, 2021	18.12	18.13	18.10	18.10
3275	AMEX	SMB	Wed, Apr 21, 2021	18.14	18.14	18.11	18.12
3274	AMEX	SMB	Tue, Apr 20, 2021	18.10	18.12	18.10	18.11
3273	AMEX	SMB	Mon, Apr 19, 2021	18.10	18.11	18.10	18.10
3272	AMEX	SMB	Fri, Apr 16, 2021	18.12	18.12	18.08	18.09
3271	AMEX	SMB	Thu, Apr 15, 2021	18.07	18.12	18.05	18.12
3270	AMEX	SMB	Wed, Apr 14, 2021	18.02	18.07	18.02	18.05
3269	AMEX	SMB	Tue, Apr 13, 2021	18.06	18.07	18.05	18.06
3268	AMEX	SMB	Mon, Apr 12, 2021	18.08	18.08	18.05	18.05
3267	AMEX	SMB	Fri, Apr 9, 2021	18.03	18.06	18.03	18.06
3266	AMEX	SMB	Thu, Apr 8, 2021	18.05	18.05	18.01	18.03
3265	AMEX	SMB	Wed, Apr 7, 2021	18.03	18.04	18.00	18.02
3264	AMEX	SMB	Tue, Apr 6, 2021	17.98	18.04	17.98	18.01
3263	AMEX	SMB	Mon, Apr 5, 2021	18.00	18.04	17.99	18.00
3262	AMEX	SMB	Thu, Apr 1, 2021	18.05	18.05	18.00	18.05
3261	AMEX	SMB	Wed, Mar 31, 2021	17.97	18.05	17.97	18.01
3260	AMEX	SMB	Tue, Mar 30, 2021	18.02	18.04	18.02	18.03
3259	AMEX	SMB	Mon, Mar 29, 2021	18.04	18.04	18.01	18.01
3258	AMEX	SMB	Fri, Mar 26, 2021	17.98	18.04	17.97	18.02
3257	AMEX	SMB	Thu, Mar 25, 2021	17.98	18.02	17.98	18.01
3256	AMEX	SMB	Wed, Mar 24, 2021	17.98	18.01	17.97	17.98
3255	AMEX	SMB	Tue, Mar 23, 2021	18.05	18.05	17.95	17.97
3254	AMEX	SMB	Mon, Mar 22, 2021	18.01	18.01	17.97	17.98
3253	AMEX	SMB	Fri, Mar 19, 2021	18.03	18.03	17.96	17.97
3252	AMEX	SMB	Thu, Mar 18, 2021	17.99	18.01	17.97	17.98
3251	AMEX	SMB	Wed, Mar 17, 2021	18.03	18.05	18.00	18.02
3250	AMEX	SMB	Tue, Mar 16, 2021	18.03	18.09	18.03	18.06
3249	AMEX	SMB	Mon, Mar 15, 2021	18.09	18.09	18.05	18.06
3248	AMEX	SMB	Fri, Mar 12, 2021	18.03	18.06	18.03	18.06
3247	AMEX	SMB	Thu, Mar 11, 2021	18.00	18.07	18.00	18.05
3246	AMEX	SMB	Wed, Mar 10, 2021	18.07	18.07	18.04	18.04
3245	AMEX	SMB	Tue, Mar 9, 2021	18.04	18.06	18.02	18.06
3244	AMEX	SMB	Mon, Mar 8, 2021	18.00	18.05	18.00	18.04
3243	AMEX	SMB	Fri, Mar 5, 2021	18.04	18.04	17.96	17.96
3242	AMEX	SMB	Thu, Mar 4, 2021	17.98	18.05	17.95	18.04
3241	AMEX	SMB	Wed, Mar 3, 2021	18.02	18.02	17.97	18.01
3240	AMEX	SMB	Tue, Mar 2, 2021	18.04	18.04	17.95	17.99
3239	AMEX	SMB	Mon, Mar 1, 2021	17.94	18.04	17.94	17.96
3238	AMEX	SMB	Fri, Feb 26, 2021	18.02	18.02	17.96	17.98
3237	AMEX	SMB	Thu, Feb 25, 2021	18.01	18.01	17.98	18.00
3236	AMEX	SMB	Wed, Feb 24, 2021	18.02	18.02	18.01	18.02
3235	AMEX	SMB	Tue, Feb 23, 2021	18.06	18.06	18.01	18.04
3234	AMEX	SMB	Mon, Feb 22, 2021	18.11	18.11	18.05	18.06
3233	AMEX	SMB	Fri, Feb 19, 2021	18.12	18.13	18.10	18.11
3232	AMEX	SMB	Thu, Feb 18, 2021	18.15	18.15	18.12	18.13
3231	AMEX	SMB	Wed, Feb 17, 2021	18.17	18.17	18.15	18.15
3230	AMEX	SMB	Tue, Feb 16, 2021	18.17	18.18	18.15	18.17
3229	AMEX	SMB	Fri, Feb 12, 2021	18.18	18.19	18.13	18.17
3228	AMEX	SMB	Thu, Feb 11, 2021	18.15	18.19	18.15	18.17
3227	AMEX	SMB	Wed, Feb 10, 2021	18.15	18.18	18.15	18.17
3226	AMEX	SMB	Tue, Feb 9, 2021	18.15	18.18	18.15	18.17
3225	AMEX	SMB	Mon, Feb 8, 2021	18.18	18.18	18.15	18.15
3224	AMEX	SMB	Fri, Feb 5, 2021	18.17	18.18	18.15	18.16
3223	AMEX	SMB	Thu, Feb 4, 2021	18.10	18.17	18.10	18.15
3222	AMEX	SMB	Wed, Feb 3, 2021	18.16	18.18	18.10	18.10
3221	AMEX	SMB	Tue, Feb 2, 2021	18.18	18.18	18.15	18.18
3220	AMEX	SMB	Mon, Feb 1, 2021	18.19	18.19	18.14	18.16
3219	AMEX	SMB	Fri, Jan 29, 2021	18.20	18.20	18.15	18.17
3218	AMEX	SMB	Thu, Jan 28, 2021	18.21	18.21	18.14	18.17
3217	AMEX	SMB	Wed, Jan 27, 2021	18.14	18.19	18.14	18.15
3216	AMEX	SMB	Tue, Jan 26, 2021	18.16	18.18	18.14	18.15
3215	AMEX	SMB	Mon, Jan 25, 2021	18.17	18.18	18.13	18.17
3214	AMEX	SMB	Fri, Jan 22, 2021	18.11	18.16	18.11	18.14
3213	AMEX	SMB	Thu, Jan 21, 2021	18.15	18.15	18.11	18.13
3212	AMEX	SMB	Wed, Jan 20, 2021	18.12	18.15	18.12	18.12
3211	AMEX	SMB	Tue, Jan 19, 2021	18.10	18.15	18.10	18.11
3210	AMEX	SMB	Fri, Jan 15, 2021	18.16	18.17	18.09	18.11
3209	AMEX	SMB	Thu, Jan 14, 2021	18.16	18.17	18.11	18.12
3208	AMEX	SMB	Wed, Jan 13, 2021	18.07	18.14	18.07	18.14
3207	AMEX	SMB	Tue, Jan 12, 2021	18.10	18.14	18.10	18.10
3206	AMEX	SMB	Mon, Jan 11, 2021	18.10	18.15	18.07	18.10
3205	AMEX	SMB	Fri, Jan 8, 2021	18.07	18.16	18.07	18.07
3204	AMEX	SMB	Thu, Jan 7, 2021	18.11	18.13	18.08	18.12
3203	AMEX	SMB	Wed, Jan 6, 2021	18.10	18.14	18.07	18.07
3202	AMEX	SMB	Tue, Jan 5, 2021	18.15	18.15	18.10	18.14
3201	AMEX	SMB	Mon, Jan 4, 2021	18.06	18.14	18.06	18.12
3200	AMEX	SMB	Thu, Dec 31, 2020	18.15	18.15	18.11	18.11
3199	AMEX	SMB	Wed, Dec 30, 2020	18.15	18.15	18.12	18.15
3198	AMEX	SMB	Tue, Dec 29, 2020	18.15	18.15	18.09	18.12
3197	AMEX	SMB	Mon, Dec 28, 2020	18.11	18.16	18.08	18.13
3196	AMEX	SMB	Thu, Dec 24, 2020	18.15	18.16	18.13	18.15
3195	AMEX	SMB	Wed, Dec 23, 2020	18.07	18.14	18.07	18.13
3194	AMEX	SMB	Tue, Dec 22, 2020	18.16	18.16	18.14	18.14
3193	AMEX	SMB	Mon, Dec 21, 2020	18.13	18.17	18.13	18.14
3192	AMEX	SMB	Fri, Dec 18, 2020	18.13	18.19	18.12	18.13
3191	AMEX	SMB	Thu, Dec 17, 2020	18.16	18.16	18.11	18.14
3190	AMEX	SMB	Wed, Dec 16, 2020	18.07	18.15	18.07	18.15
3189	AMEX	SMB	Tue, Dec 15, 2020	18.14	18.15	18.07	18.14
3188	AMEX	SMB	Mon, Dec 14, 2020	18.13	18.14	18.06	18.14
3187	AMEX	SMB	Fri, Dec 11, 2020	18.09	18.11	18.02	18.06
3186	AMEX	SMB	Thu, Dec 10, 2020	18.06	18.12	18.03	18.10
3185	AMEX	SMB	Wed, Dec 9, 2020	18.10	18.11	18.07	18.10
3184	AMEX	SMB	Tue, Dec 8, 2020	18.10	18.11	18.07	18.10
3183	AMEX	SMB	Mon, Dec 7, 2020	18.11	18.11	18.07	18.08
3182	AMEX	SMB	Fri, Dec 4, 2020	18.03	18.09	18.03	18.08
3181	AMEX	SMB	Thu, Dec 3, 2020	18.09	18.09	18.02	18.07
3180	AMEX	SMB	Wed, Dec 2, 2020	18.09	18.09	18.04	18.07
3179	AMEX	SMB	Tue, Dec 1, 2020	18.09	18.09	18.04	18.07
3178	AMEX	SMB	Mon, Nov 30, 2020	18.02	18.08	18.02	18.04
3177	AMEX	SMB	Fri, Nov 27, 2020	18.11	18.11	18.06	18.08
3176	AMEX	SMB	Wed, Nov 25, 2020	18.10	18.12	18.08	18.10
3175	AMEX	SMB	Tue, Nov 24, 2020	18.11	18.12	18.05	18.11
3174	AMEX	SMB	Mon, Nov 23, 2020	18.12	18.12	18.04	18.10
3173	AMEX	SMB	Fri, Nov 20, 2020	18.07	18.11	18.02	18.09
3172	AMEX	SMB	Thu, Nov 19, 2020	18.06	18.10	18.06	18.09
3171	AMEX	SMB	Wed, Nov 18, 2020	18.03	18.09	18.03	18.07
3170	AMEX	SMB	Tue, Nov 17, 2020	18.06	18.08	18.05	18.06
3169	AMEX	SMB	Mon, Nov 16, 2020	17.98	18.07	17.98	18.06
3168	AMEX	SMB	Fri, Nov 13, 2020	18.06	18.06	18.02	18.04
3167	AMEX	SMB	Thu, Nov 12, 2020	17.98	18.06	17.97	18.05
3166	AMEX	SMB	Wed, Nov 11, 2020	18.06	18.06	18.00	18.02
3165	AMEX	SMB	Tue, Nov 10, 2020	18.06	18.06	17.99	18.00
3164	AMEX	SMB	Mon, Nov 9, 2020	18.00	18.04	17.95	17.98
3163	AMEX	SMB	Fri, Nov 6, 2020	18.05	18.05	17.98	18.00
3162	AMEX	SMB	Thu, Nov 5, 2020	17.97	18.05	17.96	18.02
3161	AMEX	SMB	Wed, Nov 4, 2020	18.08	18.08	17.98	17.98
3160	AMEX	SMB	Tue, Nov 3, 2020	17.97	18.04	17.97	18.00
3159	AMEX	SMB	Mon, Nov 2, 2020	18.03	18.06	17.98	17.99
3158	AMEX	SMB	Fri, Oct 30, 2020	18.04	18.05	17.98	18.00
3157	AMEX	SMB	Thu, Oct 29, 2020	17.99	18.03	17.99	18.03
3156	AMEX	SMB	Wed, Oct 28, 2020	18.07	18.07	17.98	17.99
3155	AMEX	SMB	Tue, Oct 27, 2020	18.04	18.06	17.98	18.01
3154	AMEX	SMB	Mon, Oct 26, 2020	18.02	18.05	18.02	18.05
3153	AMEX	SMB	Fri, Oct 23, 2020	18.04	18.07	18.01	18.03
3152	AMEX	SMB	Thu, Oct 22, 2020	18.02	18.05	18.02	18.03
3151	AMEX	SMB	Wed, Oct 21, 2020	18.02	18.05	18.02	18.04
3150	AMEX	SMB	Tue, Oct 20, 2020	18.02	18.04	18.02	18.04
3149	AMEX	SMB	Mon, Oct 19, 2020	18.05	18.05	18.00	18.03
3148	AMEX	SMB	Fri, Oct 16, 2020	18.03	18.05	18.00	18.02
3147	AMEX	SMB	Thu, Oct 15, 2020	17.99	18.07	17.99	18.04
3146	AMEX	SMB	Wed, Oct 14, 2020	18.07	18.08	17.99	18.01
3145	AMEX	SMB	Tue, Oct 13, 2020	18.03	18.06	18.03	18.05
3144	AMEX	SMB	Mon, Oct 12, 2020	17.99	18.04	17.99	18.04
3143	AMEX	SMB	Fri, Oct 9, 2020	18.00	18.05	18.00	18.03
3142	AMEX	SMB	Thu, Oct 8, 2020	18.04	18.07	18.01	18.05
3141	AMEX	SMB	Wed, Oct 7, 2020	18.03	18.06	18.00	18.02
3140	AMEX	SMB	Tue, Oct 6, 2020	18.05	18.06	18.02	18.03
3139	AMEX	SMB	Mon, Oct 5, 2020	18.01	18.05	18.01	18.01
3138	AMEX	SMB	Fri, Oct 2, 2020	18.00	18.05	18.00	18.04
3137	AMEX	SMB	Thu, Oct 1, 2020	18.07	18.07	18.02	18.04
3136	AMEX	SMB	Wed, Sep 30, 2020	18.08	18.09	18.05	18.03
3135	AMEX	SMB	Tue, Sep 29, 2020	18.09	18.11	18.06	18.09
3134	AMEX	SMB	Mon, Sep 28, 2020	18.09	18.09	18.06	18.08
3133	AMEX	SMB	Fri, Sep 25, 2020	18.07	18.10	18.03	18.09
3132	AMEX	SMB	Thu, Sep 24, 2020	18.10	18.10	18.07	18.08
3131	AMEX	SMB	Wed, Sep 23, 2020	18.06	18.10	18.05	18.08
3130	AMEX	SMB	Tue, Sep 22, 2020	18.06	18.09	18.05	18.06
3129	AMEX	SMB	Mon, Sep 21, 2020	18.11	18.12	18.05	18.06
3128	AMEX	SMB	Fri, Sep 18, 2020	18.07	18.12	18.05	18.11
3127	AMEX	SMB	Thu, Sep 17, 2020	18.12	18.13	18.08	18.10
3126	AMEX	SMB	Wed, Sep 16, 2020	18.10	18.13	18.06	18.06
3125	AMEX	SMB	Tue, Sep 15, 2020	18.09	18.11	18.05	18.11
3124	AMEX	SMB	Mon, Sep 14, 2020	18.09	18.10	18.04	18.09
3123	AMEX	SMB	Fri, Sep 11, 2020	18.06	18.13	18.06	18.09
3122	AMEX	SMB	Thu, Sep 10, 2020	18.10	18.15	18.05	18.11
3121	AMEX	SMB	Wed, Sep 9, 2020	18.14	18.14	18.02	18.11
3120	AMEX	SMB	Tue, Sep 8, 2020	18.01	18.13	18.01	18.08
3119	AMEX	SMB	Fri, Sep 4, 2020	18.08	18.10	18.05	18.09
3118	AMEX	SMB	Thu, Sep 3, 2020	18.06	18.09	18.04	18.09
3117	AMEX	SMB	Wed, Sep 2, 2020	18.10	18.10	18.06	18.08
3116	AMEX	SMB	Tue, Sep 1, 2020	18.08	18.10	18.06	18.09
3115	AMEX	SMB	Mon, Aug 31, 2020	18.04	18.12	18.04	18.08
3114	AMEX	SMB	Fri, Aug 28, 2020	18.12	18.12	18.06	18.07
3113	AMEX	SMB	Thu, Aug 27, 2020	18.05	18.14	18.05	18.09
3112	AMEX	SMB	Wed, Aug 26, 2020	18.05	18.09	18.05	18.06
3111	AMEX	SMB	Tue, Aug 25, 2020	18.10	18.11	18.08	18.08
3110	AMEX	SMB	Mon, Aug 24, 2020	18.08	18.12	18.08	18.11
3109	AMEX	SMB	Fri, Aug 21, 2020	18.08	18.10	18.08	18.08
3108	AMEX	SMB	Thu, Aug 20, 2020	18.09	18.10	18.08	18.09
3107	AMEX	SMB	Wed, Aug 19, 2020	18.08	18.09	18.06	18.08
3106	AMEX	SMB	Tue, Aug 18, 2020	18.08	18.09	18.07	18.07
3105	AMEX	SMB	Mon, Aug 17, 2020	18.05	18.09	18.05	18.09
3104	AMEX	SMB	Fri, Aug 14, 2020	18.05	18.11	18.05	18.08
3103	AMEX	SMB	Thu, Aug 13, 2020	18.10	18.11	18.05	18.08
3102	AMEX	SMB	Wed, Aug 12, 2020	18.12	18.12	18.08	18.11
3101	AMEX	SMB	Tue, Aug 11, 2020	18.10	18.14	18.08	18.08
3100	AMEX	SMB	Mon, Aug 10, 2020	18.12	18.12	18.08	18.09
3099	AMEX	SMB	Fri, Aug 7, 2020	18.12	18.12	18.05	18.09
3098	AMEX	SMB	Thu, Aug 6, 2020	18.05	18.08	18.02	18.06
3097	AMEX	SMB	Wed, Aug 5, 2020	18.05	18.06	18.01	18.05
3096	AMEX	SMB	Tue, Aug 4, 2020	18.05	18.06	18.02	18.06
3095	AMEX	SMB	Mon, Aug 3, 2020	18.04	18.08	18.01	18.02
3094	AMEX	SMB	Fri, Jul 31, 2020	18.07	18.10	18.05	18.08
3093	AMEX	SMB	Thu, Jul 30, 2020	18.06	18.07	18.03	18.07
3092	AMEX	SMB	Wed, Jul 29, 2020	18.06	18.06	18.02	18.06
3091	AMEX	SMB	Tue, Jul 28, 2020	18.05	18.07	18.04	18.06
3090	AMEX	SMB	Mon, Jul 27, 2020	18.05	18.06	18.01	18.04
3089	AMEX	SMB	Fri, Jul 24, 2020	18.02	18.05	18.02	18.02
3088	AMEX	SMB	Thu, Jul 23, 2020	18.04	18.05	18.00	18.05
3087	AMEX	SMB	Wed, Jul 22, 2020	18.05	18.05	18.01	18.03
3086	AMEX	SMB	Tue, Jul 21, 2020	18.01	18.04	18.01	18.02
3085	AMEX	SMB	Mon, Jul 20, 2020	18.00	18.03	17.96	18.01
3084	AMEX	SMB	Fri, Jul 17, 2020	17.96	18.03	17.95	18.02
3083	AMEX	SMB	Thu, Jul 16, 2020	17.99	17.99	17.95	17.99
3082	AMEX	SMB	Wed, Jul 15, 2020	17.97	18.02	17.94	17.99
3081	AMEX	SMB	Tue, Jul 14, 2020	17.90	17.95	17.86	17.95
3080	AMEX	SMB	Mon, Jul 13, 2020	17.96	17.96	17.90	17.90
3079	AMEX	SMB	Fri, Jul 10, 2020	17.95	17.95	17.90	17.94
3078	AMEX	SMB	Thu, Jul 9, 2020	17.90	17.94	17.89	17.93
3077	AMEX	SMB	Wed, Jul 8, 2020	17.94	17.94	17.89	17.90
3076	AMEX	SMB	Tue, Jul 7, 2020	17.85	17.94	17.85	17.89
3075	AMEX	SMB	Mon, Jul 6, 2020	17.93	17.93	17.81	17.83
3074	AMEX	SMB	Thu, Jul 2, 2020	17.92	18.01	17.78	17.91
3073	AMEX	SMB	Wed, Jul 1, 2020	17.91	18.00	17.91	17.99
3072	AMEX	SMB	Tue, Jun 30, 2020	18.00	18.02	17.97	17.99
3071	AMEX	SMB	Mon, Jun 29, 2020	18.01	18.02	17.90	18.01
3070	AMEX	SMB	Fri, Jun 26, 2020	17.98	18.01	17.97	17.99
3069	AMEX	SMB	Thu, Jun 25, 2020	17.93	17.98	17.93	17.97
3068	AMEX	SMB	Wed, Jun 24, 2020	17.93	18.01	17.93	17.98
3067	AMEX	SMB	Tue, Jun 23, 2020	17.92	18.01	17.92	18.01
3066	AMEX	SMB	Mon, Jun 22, 2020	17.93	18.00	17.90	17.92
3065	AMEX	SMB	Fri, Jun 19, 2020	17.95	18.00	17.95	18.00
3064	AMEX	SMB	Thu, Jun 18, 2020	18.00	18.03	17.95	17.99
3063	AMEX	SMB	Wed, Jun 17, 2020	17.93	18.01	17.91	18.01
3062	AMEX	SMB	Tue, Jun 16, 2020	17.98	18.01	17.95	17.95
3061	AMEX	SMB	Mon, Jun 15, 2020	17.99	18.00	17.95	17.95
3060	AMEX	SMB	Fri, Jun 12, 2020	17.98	17.98	17.93	17.93
3059	AMEX	SMB	Thu, Jun 11, 2020	18.00	18.00	17.94	17.96
3058	AMEX	SMB	Wed, Jun 10, 2020	17.99	18.00	17.96	17.99
3057	AMEX	SMB	Tue, Jun 9, 2020	17.94	17.97	17.92	17.96
3056	AMEX	SMB	Mon, Jun 8, 2020	17.88	17.95	17.88	17.91
3055	AMEX	SMB	Fri, Jun 5, 2020	17.95	17.95	17.90	17.92
3054	AMEX	SMB	Thu, Jun 4, 2020	17.97	17.97	17.90	17.95
3053	AMEX	SMB	Wed, Jun 3, 2020	17.94	17.97	17.87	17.91
3052	AMEX	SMB	Tue, Jun 2, 2020	17.96	17.96	17.88	17.88
3051	AMEX	SMB	Mon, Jun 1, 2020	17.93	17.94	17.87	17.87
3050	AMEX	SMB	Fri, May 29, 2020	17.95	17.97	17.94	17.93
3049	AMEX	SMB	Thu, May 28, 2020	17.88	17.98	17.87	17.94
3048	AMEX	SMB	Wed, May 27, 2020	17.95	17.95	17.90	17.90
3047	AMEX	SMB	Tue, May 26, 2020	17.85	17.93	17.85	17.93
3046	AMEX	SMB	Fri, May 22, 2020	17.83	17.91	17.83	17.86
3045	AMEX	SMB	Thu, May 21, 2020	17.89	17.89	17.82	17.82
3044	AMEX	SMB	Wed, May 20, 2020	17.83	17.83	17.78	17.83
3043	AMEX	SMB	Tue, May 19, 2020	17.78	17.82	17.73	17.82
3042	AMEX	SMB	Mon, May 18, 2020	17.68	17.76	17.68	17.71
3041	AMEX	SMB	Fri, May 15, 2020	17.74	17.75	17.72	17.73
3040	AMEX	SMB	Thu, May 14, 2020	17.65	17.75	17.64	17.73
3039	AMEX	SMB	Wed, May 13, 2020	17.70	17.73	17.67	17.70
3038	AMEX	SMB	Tue, May 12, 2020	17.64	17.73	17.64	17.70
3037	AMEX	SMB	Mon, May 11, 2020	17.60	17.69	17.60	17.69
3036	AMEX	SMB	Fri, May 8, 2020	17.65	17.68	17.59	17.68
3035	AMEX	SMB	Thu, May 7, 2020	17.65	17.65	17.58	17.65
3034	AMEX	SMB	Wed, May 6, 2020	17.59	17.64	17.55	17.62
3033	AMEX	SMB	Tue, May 5, 2020	17.62	17.62	17.55	17.62
3032	AMEX	SMB	Mon, May 4, 2020	17.60	17.63	17.55	17.60
3031	AMEX	SMB	Fri, May 1, 2020	17.61	17.61	17.54	17.54
3030	AMEX	SMB	Thu, Apr 30, 2020	17.51	17.59	17.51	17.57
3029	AMEX	SMB	Wed, Apr 29, 2020	17.51	17.60	17.50	17.56
3028	AMEX	SMB	Tue, Apr 28, 2020	17.53	17.57	17.47	17.47
3027	AMEX	SMB	Mon, Apr 27, 2020	17.61	17.63	17.50	17.53
3026	AMEX	SMB	Fri, Apr 24, 2020	17.58	17.63	17.54	17.59
3025	AMEX	SMB	Thu, Apr 23, 2020	17.61	17.66	17.56	17.64
3024	AMEX	SMB	Wed, Apr 22, 2020	17.65	17.68	17.61	17.61
3023	AMEX	SMB	Tue, Apr 21, 2020	17.63	17.68	17.62	17.68
3022	AMEX	SMB	Mon, Apr 20, 2020	17.61	17.68	17.61	17.64
3021	AMEX	SMB	Fri, Apr 17, 2020	17.64	17.72	17.58	17.65
3020	AMEX	SMB	Thu, Apr 16, 2020	17.67	17.72	17.60	17.69
3019	AMEX	SMB	Wed, Apr 15, 2020	17.69	17.74	17.62	17.73
3018	AMEX	SMB	Tue, Apr 14, 2020	17.61	17.71	17.61	17.71
3017	AMEX	SMB	Mon, Apr 13, 2020	17.68	17.70	17.62	17.62
3016	AMEX	SMB	Thu, Apr 9, 2020	17.50	17.68	17.50	17.65
3015	AMEX	SMB	Wed, Apr 8, 2020	17.53	17.61	17.52	17.61
3014	AMEX	SMB	Tue, Apr 7, 2020	17.50	17.55	17.46	17.55
3013	AMEX	SMB	Mon, Apr 6, 2020	17.34	17.50	17.25	17.38
3012	AMEX	SMB	Fri, Apr 3, 2020	17.25	17.44	17.19	17.40
3011	AMEX	SMB	Thu, Apr 2, 2020	17.19	17.36	17.19	17.34
3010	AMEX	SMB	Wed, Apr 1, 2020	17.36	17.36	17.19	17.29
3009	AMEX	SMB	Tue, Mar 31, 2020	17.38	17.50	17.38	17.36
3008	AMEX	SMB	Mon, Mar 30, 2020	17.49	17.55	17.37	17.37
3007	AMEX	SMB	Fri, Mar 27, 2020	17.50	17.66	17.47	17.48
3006	AMEX	SMB	Thu, Mar 26, 2020	17.28	17.57	17.28	17.49
3005	AMEX	SMB	Wed, Mar 25, 2020	16.67	17.43	16.67	17.12
3004	AMEX	SMB	Tue, Mar 24, 2020	16.12	16.73	16.12	16.68
3003	AMEX	SMB	Mon, Mar 23, 2020	16.32	16.48	15.89	16.12
3002	AMEX	SMB	Fri, Mar 20, 2020	15.70	16.60	15.70	16.59
3001	AMEX	SMB	Thu, Mar 19, 2020	15.70	16.16	15.66	15.76
3000	AMEX	SMB	Wed, Mar 18, 2020	17.18	17.23	15.99	16.04
2999	AMEX	SMB	Tue, Mar 17, 2020	17.19	17.27	17.19	17.22
2998	AMEX	SMB	Mon, Mar 16, 2020	17.16	17.29	17.16	17.25
2997	AMEX	SMB	Fri, Mar 13, 2020	17.50	17.50	17.36	17.40
2996	AMEX	SMB	Thu, Mar 12, 2020	17.48	17.48	17.22	17.27
2995	AMEX	SMB	Wed, Mar 11, 2020	17.99	18.00	17.73	17.76
2994	AMEX	SMB	Tue, Mar 10, 2020	18.07	18.07	17.94	17.96
2993	AMEX	SMB	Mon, Mar 9, 2020	18.05	18.08	18.03	18.04
2992	AMEX	SMB	Fri, Mar 6, 2020	18.03	18.03	17.98	17.99
2991	AMEX	SMB	Thu, Mar 5, 2020	17.98	17.98	17.95	17.96
2990	AMEX	SMB	Wed, Mar 4, 2020	17.98	17.98	17.95	17.96
2989	AMEX	SMB	Tue, Mar 3, 2020	17.97	17.98	17.95	17.95
2988	AMEX	SMB	Mon, Mar 2, 2020	17.94	17.97	17.92	17.94
2987	AMEX	SMB	Fri, Feb 28, 2020	17.95	17.96	17.92	17.92
2986	AMEX	SMB	Thu, Feb 27, 2020	17.97	17.98	17.94	17.96
2985	AMEX	SMB	Wed, Feb 26, 2020	17.96	17.97	17.94	17.96
2984	AMEX	SMB	Tue, Feb 25, 2020	17.96	17.98	17.94	17.96
2983	AMEX	SMB	Mon, Feb 24, 2020	17.96	17.96	17.93	17.95
2982	AMEX	SMB	Fri, Feb 21, 2020	17.92	17.93	17.90	17.92
2981	AMEX	SMB	Thu, Feb 20, 2020	17.90	17.92	17.90	17.91
2980	AMEX	SMB	Wed, Feb 19, 2020	17.90	17.92	17.89	17.90
2979	AMEX	SMB	Tue, Feb 18, 2020	17.89	17.90	17.87	17.89
2978	AMEX	SMB	Fri, Feb 14, 2020	17.87	17.90	17.87	17.88
2977	AMEX	SMB	Thu, Feb 13, 2020	17.89	17.89	17.85	17.85
2976	AMEX	SMB	Wed, Feb 12, 2020	17.89	17.89	17.86	17.89
2975	AMEX	SMB	Tue, Feb 11, 2020	17.89	17.90	17.87	17.89
2974	AMEX	SMB	Mon, Feb 10, 2020	17.88	17.89	17.86	17.89
2973	AMEX	SMB	Fri, Feb 7, 2020	17.90	17.90	17.87	17.89
2972	AMEX	SMB	Thu, Feb 6, 2020	17.87	17.87	17.86	17.86
2971	AMEX	SMB	Wed, Feb 5, 2020	17.88	17.88	17.85	17.87
2970	AMEX	SMB	Tue, Feb 4, 2020	17.85	17.88	17.85	17.88
2969	AMEX	SMB	Mon, Feb 3, 2020	17.90	17.90	17.88	17.88
2968	AMEX	SMB	Fri, Jan 31, 2020	17.94	17.95	17.91	17.93
2967	AMEX	SMB	Thu, Jan 30, 2020	17.92	17.93	17.92	17.93
2966	AMEX	SMB	Wed, Jan 29, 2020	17.90	17.94	17.90	17.94
2965	AMEX	SMB	Tue, Jan 28, 2020	17.92	17.93	17.89	17.89
2964	AMEX	SMB	Mon, Jan 27, 2020	17.93	17.93	17.90	17.92
2963	AMEX	SMB	Fri, Jan 24, 2020	17.91	17.92	17.89	17.91
2962	AMEX	SMB	Thu, Jan 23, 2020	17.90	17.91	17.89	17.91
2961	AMEX	SMB	Wed, Jan 22, 2020	17.90	17.90	17.87	17.90
2960	AMEX	SMB	Tue, Jan 21, 2020	17.88	17.89	17.86	17.89
2959	AMEX	SMB	Fri, Jan 17, 2020	17.86	17.87	17.85	17.87
2958	AMEX	SMB	Thu, Jan 16, 2020	17.87	17.87	17.85	17.87
2957	AMEX	SMB	Wed, Jan 15, 2020	17.86	17.87	17.84	17.87
2956	AMEX	SMB	Tue, Jan 14, 2020	17.85	17.85	17.82	17.83
2955	AMEX	SMB	Mon, Jan 13, 2020	17.85	17.85	17.82	17.85
2954	AMEX	SMB	Fri, Jan 10, 2020	17.83	17.85	17.82	17.85
2953	AMEX	SMB	Thu, Jan 9, 2020	17.81	17.84	17.81	17.82
2952	AMEX	SMB	Wed, Jan 8, 2020	17.82	17.84	17.81	17.81
2951	AMEX	SMB	Tue, Jan 7, 2020	17.84	17.84	17.81	17.84
2950	AMEX	SMB	Mon, Jan 6, 2020	17.83	17.84	17.81	17.83
2949	AMEX	SMB	Fri, Jan 3, 2020	17.80	17.83	17.80	17.83
2948	AMEX	SMB	Thu, Jan 2, 2020	17.80	17.80	17.78	17.79
2947	AMEX	SMB	Tue, Dec 31, 2019	17.80	17.80	17.78	17.80
2946	AMEX	SMB	Mon, Dec 30, 2019	17.78	17.80	17.76	17.80
2945	AMEX	SMB	Fri, Dec 27, 2019	17.81	17.81	17.79	17.79
2944	AMEX	SMB	Thu, Dec 26, 2019	17.79	17.81	17.78	17.79
2943	AMEX	SMB	Tue, Dec 24, 2019	17.79	17.80	17.79	17.80
2942	AMEX	SMB	Mon, Dec 23, 2019	17.77	17.81	17.77	17.80
2941	AMEX	SMB	Fri, Dec 20, 2019	17.80	17.81	17.79	17.81
2940	AMEX	SMB	Thu, Dec 19, 2019	17.78	17.81	17.78	17.81
2939	AMEX	SMB	Wed, Dec 18, 2019	17.77	17.81	17.77	17.81
2938	AMEX	SMB	Tue, Dec 17, 2019	17.77	17.81	17.77	17.80
2937	AMEX	SMB	Mon, Dec 16, 2019	17.77	17.80	17.77	17.79
2936	AMEX	SMB	Fri, Dec 13, 2019	17.79	17.80	17.78	17.80
2935	AMEX	SMB	Thu, Dec 12, 2019	17.78	17.80	17.78	17.79
2934	AMEX	SMB	Wed, Dec 11, 2019	17.77	17.80	17.77	17.80
2933	AMEX	SMB	Tue, Dec 10, 2019	17.78	17.79	17.77	17.77
2932	AMEX	SMB	Mon, Dec 9, 2019	17.79	17.79	17.76	17.78
2931	AMEX	SMB	Fri, Dec 6, 2019	17.78	17.78	17.75	17.77
2930	AMEX	SMB	Thu, Dec 5, 2019	17.78	17.78	17.76	17.77
2929	AMEX	SMB	Wed, Dec 4, 2019	17.79	17.79	17.75	17.76
2928	AMEX	SMB	Tue, Dec 3, 2019	17.77	17.78	17.76	17.76
2927	AMEX	SMB	Mon, Dec 2, 2019	17.76	17.77	17.74	17.75
2926	AMEX	SMB	Fri, Nov 29, 2019	17.77	17.80	17.77	17.80
2925	AMEX	SMB	Wed, Nov 27, 2019	17.77	17.79	17.77	17.79
2924	AMEX	SMB	Tue, Nov 26, 2019	17.78	17.79	17.76	17.77
2923	AMEX	SMB	Mon, Nov 25, 2019	17.76	17.77	17.75	17.75
2922	AMEX	SMB	Fri, Nov 22, 2019	17.75	17.77	17.75	17.76
2921	AMEX	SMB	Thu, Nov 21, 2019	17.76	17.76	17.74	17.76
2920	AMEX	SMB	Wed, Nov 20, 2019	17.76	17.78	17.76	17.77
2919	AMEX	SMB	Tue, Nov 19, 2019	17.75	17.77	17.73	17.75
2918	AMEX	SMB	Mon, Nov 18, 2019	17.76	17.76	17.74	17.75
2917	AMEX	SMB	Fri, Nov 15, 2019	17.75	17.79	17.73	17.75
2916	AMEX	SMB	Thu, Nov 14, 2019	17.74	17.76	17.73	17.74
2915	AMEX	SMB	Wed, Nov 13, 2019	17.72	17.76	17.72	17.73
2914	AMEX	SMB	Tue, Nov 12, 2019	17.74	17.74	17.71	17.71
2913	AMEX	SMB	Mon, Nov 11, 2019	17.73	17.73	17.71	17.71
2912	AMEX	SMB	Fri, Nov 8, 2019	17.71	17.73	17.71	17.71
2911	AMEX	SMB	Thu, Nov 7, 2019	17.73	17.73	17.69	17.69
2910	AMEX	SMB	Wed, Nov 6, 2019	17.75	17.75	17.72	17.72
2909	AMEX	SMB	Tue, Nov 5, 2019	17.72	17.74	17.72	17.74
2908	AMEX	SMB	Mon, Nov 4, 2019	17.75	17.75	17.72	17.73
2907	AMEX	SMB	Fri, Nov 1, 2019	17.76	17.76	17.73	17.76
2906	AMEX	SMB	Thu, Oct 31, 2019	17.76	17.78	17.75	17.76
2905	AMEX	SMB	Wed, Oct 30, 2019	17.74	17.74	17.71	17.74
2904	AMEX	SMB	Tue, Oct 29, 2019	17.74	17.74	17.72	17.73
2903	AMEX	SMB	Mon, Oct 28, 2019	17.71	17.73	17.71	17.71
2902	AMEX	SMB	Fri, Oct 25, 2019	17.72	17.74	17.71	17.74
2901	AMEX	SMB	Thu, Oct 24, 2019	17.74	17.75	17.72	17.74
2900	AMEX	SMB	Wed, Oct 23, 2019	17.74	17.74	17.73	17.73
2899	AMEX	SMB	Tue, Oct 22, 2019	17.75	17.75	17.72	17.72
2898	AMEX	SMB	Mon, Oct 21, 2019	17.75	17.75	17.72	17.72
2897	AMEX	SMB	Fri, Oct 18, 2019	17.75	17.75	17.74	17.75
2896	AMEX	SMB	Thu, Oct 17, 2019	17.74	17.76	17.73	17.74
2895	AMEX	SMB	Wed, Oct 16, 2019	17.76	17.76	17.75	17.75
2894	AMEX	SMB	Tue, Oct 15, 2019	17.77	17.77	17.74	17.75
2893	AMEX	SMB	Mon, Oct 14, 2019	17.73	17.77	17.73	17.77
2892	AMEX	SMB	Fri, Oct 11, 2019	17.76	17.76	17.73	17.76
2891	AMEX	SMB	Thu, Oct 10, 2019	17.80	17.80	17.76	17.76
2890	AMEX	SMB	Wed, Oct 9, 2019	17.77	17.79	17.76	17.77
2889	AMEX	SMB	Tue, Oct 8, 2019	17.76	17.78	17.75	17.76
2888	AMEX	SMB	Mon, Oct 7, 2019	17.74	17.77	17.72	17.74
2887	AMEX	SMB	Fri, Oct 4, 2019	17.74	17.74	17.72	17.73
2886	AMEX	SMB	Thu, Oct 3, 2019	17.71	17.74	17.71	17.71
2885	AMEX	SMB	Wed, Oct 2, 2019	17.71	17.72	17.71	17.71
2884	AMEX	SMB	Tue, Oct 1, 2019	17.65	17.71	17.65	17.70
2883	AMEX	SMB	Mon, Sep 30, 2019	17.68	17.71	17.68	17.67
2882	AMEX	SMB	Fri, Sep 27, 2019	17.70	17.70	17.69	17.70
2881	AMEX	SMB	Thu, Sep 26, 2019	17.71	17.71	17.68	17.69
2880	AMEX	SMB	Wed, Sep 25, 2019	17.71	17.71	17.68	17.69
2879	AMEX	SMB	Tue, Sep 24, 2019	17.71	17.71	17.69	17.70
2878	AMEX	SMB	Mon, Sep 23, 2019	17.68	17.71	17.68	17.69
2877	AMEX	SMB	Fri, Sep 20, 2019	17.69	17.70	17.66	17.69
2876	AMEX	SMB	Thu, Sep 19, 2019	17.68	17.68	17.65	17.68
2875	AMEX	SMB	Wed, Sep 18, 2019	17.65	17.66	17.65	17.66
2874	AMEX	SMB	Tue, Sep 17, 2019	17.65	17.66	17.64	17.65
2873	AMEX	SMB	Mon, Sep 16, 2019	17.67	17.67	17.64	17.65
2872	AMEX	SMB	Fri, Sep 13, 2019	17.69	17.69	17.66	17.67
2871	AMEX	SMB	Thu, Sep 12, 2019	17.73	17.73	17.69	17.71
2870	AMEX	SMB	Wed, Sep 11, 2019	17.72	17.74	17.71	17.72
2869	AMEX	SMB	Tue, Sep 10, 2019	17.76	17.76	17.74	17.75
2868	AMEX	SMB	Mon, Sep 9, 2019	17.77	17.79	17.74	17.76
2867	AMEX	SMB	Fri, Sep 6, 2019	17.78	17.79	17.77	17.78
2866	AMEX	SMB	Thu, Sep 5, 2019	17.77	17.78	17.77	17.78
2865	AMEX	SMB	Wed, Sep 4, 2019	17.80	17.82	17.79	17.81
2864	AMEX	SMB	Tue, Sep 3, 2019	17.81	17.83	17.80	17.81
2863	AMEX	SMB	Fri, Aug 30, 2019	17.82	17.84	17.82	17.83
2862	AMEX	SMB	Thu, Aug 29, 2019	17.83	17.84	17.82	17.83
2861	AMEX	SMB	Wed, Aug 28, 2019	17.85	17.86	17.84	17.85
2860	AMEX	SMB	Tue, Aug 27, 2019	17.83	17.86	17.83	17.85
2859	AMEX	SMB	Mon, Aug 26, 2019	17.83	17.86	17.82	17.85
2858	AMEX	SMB	Fri, Aug 23, 2019	17.82	17.86	17.82	17.84
2857	AMEX	SMB	Thu, Aug 22, 2019	17.83	17.85	17.83	17.85
2856	AMEX	SMB	Wed, Aug 21, 2019	17.83	17.85	17.83	17.84
2855	AMEX	SMB	Tue, Aug 20, 2019	17.88	17.88	17.85	17.87
2854	AMEX	SMB	Mon, Aug 19, 2019	17.86	17.86	17.84	17.85
2853	AMEX	SMB	Fri, Aug 16, 2019	17.87	17.87	17.85	17.86
2852	AMEX	SMB	Thu, Aug 15, 2019	17.87	17.88	17.86	17.88
2851	AMEX	SMB	Wed, Aug 14, 2019	17.88	17.88	17.86	17.87
2850	AMEX	SMB	Tue, Aug 13, 2019	17.87	17.87	17.83	17.86
2849	AMEX	SMB	Mon, Aug 12, 2019	17.87	17.87	17.85	17.86
2848	AMEX	SMB	Fri, Aug 9, 2019	17.83	17.85	17.83	17.84
2847	AMEX	SMB	Thu, Aug 8, 2019	17.83	17.85	17.83	17.85
2846	AMEX	SMB	Wed, Aug 7, 2019	17.83	17.85	17.83	17.85
2845	AMEX	SMB	Tue, Aug 6, 2019	17.83	17.84	17.82	17.84
2844	AMEX	SMB	Mon, Aug 5, 2019	17.81	17.83	17.81	17.82
2843	AMEX	SMB	Fri, Aug 2, 2019	17.81	17.81	17.79	17.80
2842	AMEX	SMB	Thu, Aug 1, 2019	17.79	17.81	17.78	17.79
2841	AMEX	SMB	Wed, Jul 31, 2019	17.78	17.81	17.78	17.77
2840	AMEX	SMB	Tue, Jul 30, 2019	17.78	17.79	17.77	17.77
2839	AMEX	SMB	Mon, Jul 29, 2019	17.76	17.79	17.76	17.77
2838	AMEX	SMB	Fri, Jul 26, 2019	17.76	17.78	17.76	17.76
2837	AMEX	SMB	Thu, Jul 25, 2019	17.76	17.78	17.75	17.78
2836	AMEX	SMB	Wed, Jul 24, 2019	17.77	17.78	17.75	17.77
2835	AMEX	SMB	Tue, Jul 23, 2019	17.74	17.77	17.74	17.76
2834	AMEX	SMB	Mon, Jul 22, 2019	17.76	17.77	17.74	17.74
2833	AMEX	SMB	Fri, Jul 19, 2019	17.76	17.76	17.74	17.75
2832	AMEX	SMB	Thu, Jul 18, 2019	17.76	17.77	17.73	17.76
2831	AMEX	SMB	Wed, Jul 17, 2019	17.73	17.75	17.73	17.73
2830	AMEX	SMB	Tue, Jul 16, 2019	17.72	17.75	17.72	17.74
2829	AMEX	SMB	Mon, Jul 15, 2019	17.72	17.73	17.70	17.72
2828	AMEX	SMB	Fri, Jul 12, 2019	17.74	17.74	17.72	17.73
2827	AMEX	SMB	Thu, Jul 11, 2019	17.72	17.73	17.71	17.73
2826	AMEX	SMB	Wed, Jul 10, 2019	17.71	17.72	17.70	17.72
2825	AMEX	SMB	Tue, Jul 9, 2019	17.70	17.71	17.68	17.70
2824	AMEX	SMB	Mon, Jul 8, 2019	17.66	17.69	17.66	17.69
2823	AMEX	SMB	Fri, Jul 5, 2019	17.66	17.68	17.66	17.67
2822	AMEX	SMB	Wed, Jul 3, 2019	17.70	17.70	17.67	17.68
2821	AMEX	SMB	Tue, Jul 2, 2019	17.68	17.70	17.66	17.67
2820	AMEX	SMB	Mon, Jul 1, 2019	17.68	17.68	17.66	17.66
2819	AMEX	SMB	Fri, Jun 28, 2019	17.68	17.71	17.68	17.70
2818	AMEX	SMB	Thu, Jun 27, 2019	17.71	17.71	17.69	17.71
2817	AMEX	SMB	Wed, Jun 26, 2019	17.70	17.70	17.68	17.69
2816	AMEX	SMB	Tue, Jun 25, 2019	17.68	17.70	17.67	17.68
2815	AMEX	SMB	Mon, Jun 24, 2019	17.69	17.71	17.68	17.70
2814	AMEX	SMB	Fri, Jun 21, 2019	17.68	17.69	17.66	17.67
2813	AMEX	SMB	Thu, Jun 20, 2019	17.68	17.70	17.66	17.68
2812	AMEX	SMB	Wed, Jun 19, 2019	17.63	17.68	17.63	17.68
2811	AMEX	SMB	Tue, Jun 18, 2019	17.68	17.68	17.64	17.66
2810	AMEX	SMB	Mon, Jun 17, 2019	17.63	17.67	17.63	17.65
2809	AMEX	SMB	Fri, Jun 14, 2019	17.63	17.65	17.63	17.64
2808	AMEX	SMB	Thu, Jun 13, 2019	17.66	17.66	17.63	17.65
2807	AMEX	SMB	Wed, Jun 12, 2019	17.64	17.66	17.63	17.65
2806	AMEX	SMB	Tue, Jun 11, 2019	17.65	17.65	17.63	17.64
2805	AMEX	SMB	Mon, Jun 10, 2019	17.64	17.69	17.63	17.65
2804	AMEX	SMB	Fri, Jun 7, 2019	17.67	17.67	17.64	17.65
2803	AMEX	SMB	Thu, Jun 6, 2019	17.65	17.65	17.62	17.63
2802	AMEX	SMB	Wed, Jun 5, 2019	17.62	17.64	17.61	17.61
2801	AMEX	SMB	Tue, Jun 4, 2019	17.61	17.63	17.61	17.63
2800	AMEX	SMB	Mon, Jun 3, 2019	17.61	17.65	17.61	17.61
2799	AMEX	SMB	Fri, May 31, 2019	17.64	17.66	17.63	17.66
2798	AMEX	SMB	Thu, May 30, 2019	17.63	17.63	17.60	17.63
2797	AMEX	SMB	Wed, May 29, 2019	17.64	17.64	17.61	17.61
2796	AMEX	SMB	Tue, May 28, 2019	17.63	17.63	17.60	17.63
2795	AMEX	SMB	Fri, May 24, 2019	17.59	17.62	17.59	17.62
2794	AMEX	SMB	Thu, May 23, 2019	17.59	17.61	17.57	17.60
2793	AMEX	SMB	Wed, May 22, 2019	17.57	17.60	17.57	17.57
2792	AMEX	SMB	Tue, May 21, 2019	17.59	17.59	17.56	17.56
2791	AMEX	SMB	Mon, May 20, 2019	17.56	17.59	17.56	17.57
2790	AMEX	SMB	Fri, May 17, 2019	17.57	17.60	17.56	17.56
2789	AMEX	SMB	Thu, May 16, 2019	17.57	17.58	17.57	17.57
2788	AMEX	SMB	Wed, May 15, 2019	17.57	17.59	17.57	17.57
2787	AMEX	SMB	Tue, May 14, 2019	17.55	17.58	17.55	17.55
2786	AMEX	SMB	Mon, May 13, 2019	17.57	17.58	17.55	17.58
2785	AMEX	SMB	Fri, May 10, 2019	17.54	17.56	17.53	17.53
2784	AMEX	SMB	Thu, May 9, 2019	17.54	17.56	17.53	17.55
2783	AMEX	SMB	Wed, May 8, 2019	17.55	17.55	17.51	17.51
2782	AMEX	SMB	Tue, May 7, 2019	17.52	17.53	17.52	17.53
2781	AMEX	SMB	Mon, May 6, 2019	17.52	17.53	17.49	17.51
2780	AMEX	SMB	Fri, May 3, 2019	17.50	17.52	17.50	17.51
2779	AMEX	SMB	Thu, May 2, 2019	17.49	17.52	17.49	17.50
2778	AMEX	SMB	Wed, May 1, 2019	17.50	17.52	17.50	17.51
2777	AMEX	SMB	Tue, Apr 30, 2019	17.48	17.54	17.48	17.51
2776	AMEX	SMB	Mon, Apr 29, 2019	17.51	17.54	17.51	17.54
2775	AMEX	SMB	Fri, Apr 26, 2019	17.53	17.53	17.52	17.53
2774	AMEX	SMB	Thu, Apr 25, 2019	17.51	17.53	17.51	17.51
2773	AMEX	SMB	Wed, Apr 24, 2019	17.51	17.53	17.51	17.52
2772	AMEX	SMB	Tue, Apr 23, 2019	17.53	17.53	17.50	17.50
2771	AMEX	SMB	Mon, Apr 22, 2019	17.49	17.52	17.49	17.51
2770	AMEX	SMB	Thu, Apr 18, 2019	17.50	17.53	17.49	17.52
2769	AMEX	SMB	Wed, Apr 17, 2019	17.49	17.51	17.49	17.50
2768	AMEX	SMB	Tue, Apr 16, 2019	17.49	17.50	17.48	17.50
2767	AMEX	SMB	Mon, Apr 15, 2019	17.50	17.51	17.48	17.51
2766	AMEX	SMB	Fri, Apr 12, 2019	17.48	17.50	17.47	17.48
2765	AMEX	SMB	Thu, Apr 11, 2019	17.49	17.53	17.49	17.50
2764	AMEX	SMB	Wed, Apr 10, 2019	17.50	17.52	17.49	17.49
2763	AMEX	SMB	Tue, Apr 9, 2019	17.49	17.51	17.49	17.51
2762	AMEX	SMB	Mon, Apr 8, 2019	17.51	17.52	17.49	17.49
2761	AMEX	SMB	Fri, Apr 5, 2019	17.51	17.51	17.49	17.51
2760	AMEX	SMB	Thu, Apr 4, 2019	17.50	17.52	17.50	17.52
2759	AMEX	SMB	Wed, Apr 3, 2019	17.52	17.53	17.50	17.52
2758	AMEX	SMB	Tue, Apr 2, 2019	17.52	17.53	17.50	17.52
2757	AMEX	SMB	Mon, Apr 1, 2019	17.53	17.53	17.50	17.50
2756	AMEX	SMB	Fri, Mar 29, 2019	17.56	17.57	17.55	17.56
2755	AMEX	SMB	Thu, Mar 28, 2019	17.56	17.57	17.54	17.56
2754	AMEX	SMB	Wed, Mar 27, 2019	17.54	17.57	17.54	17.55
2753	AMEX	SMB	Tue, Mar 26, 2019	17.53	17.56	17.52	17.54
2752	AMEX	SMB	Mon, Mar 25, 2019	17.53	17.53	17.52	17.53
2751	AMEX	SMB	Fri, Mar 22, 2019	17.52	17.54	17.51	17.54
2750	AMEX	SMB	Thu, Mar 21, 2019	17.49	17.51	17.48	17.51
2749	AMEX	SMB	Wed, Mar 20, 2019	17.50	17.51	17.48	17.51
2748	AMEX	SMB	Tue, Mar 19, 2019	17.47	17.50	17.47	17.47
2747	AMEX	SMB	Mon, Mar 18, 2019	17.49	17.50	17.47	17.47
2746	AMEX	SMB	Fri, Mar 15, 2019	17.50	17.50	17.48	17.49
2745	AMEX	SMB	Thu, Mar 14, 2019	17.52	17.52	17.47	17.47
2744	AMEX	SMB	Wed, Mar 13, 2019	17.49	17.52	17.49	17.51
2743	AMEX	SMB	Tue, Mar 12, 2019	17.50	17.51	17.49	17.49
2742	AMEX	SMB	Mon, Mar 11, 2019	17.50	17.51	17.47	17.51
2741	AMEX	SMB	Fri, Mar 8, 2019	17.49	17.50	17.47	17.50
2740	AMEX	SMB	Thu, Mar 7, 2019	17.49	17.50	17.47	17.50
2739	AMEX	SMB	Wed, Mar 6, 2019	17.45	17.48	17.45	17.48
2738	AMEX	SMB	Tue, Mar 5, 2019	17.44	17.48	17.44	17.48
2737	AMEX	SMB	Mon, Mar 4, 2019	17.45	17.47	17.45	17.47
2736	AMEX	SMB	Fri, Mar 1, 2019	17.48	17.48	17.45	17.45
2735	AMEX	SMB	Thu, Feb 28, 2019	17.45	17.49	17.45	17.47
2734	AMEX	SMB	Wed, Feb 27, 2019	17.47	17.48	17.46	17.48
2733	AMEX	SMB	Tue, Feb 26, 2019	17.47	17.48	17.45	17.48
2732	AMEX	SMB	Mon, Feb 25, 2019	17.46	17.47	17.45	17.45
2731	AMEX	SMB	Fri, Feb 22, 2019	17.45	17.48	17.45	17.45
2730	AMEX	SMB	Thu, Feb 21, 2019	17.44	17.46	17.43	17.43
2729	AMEX	SMB	Wed, Feb 20, 2019	17.45	17.47	17.45	17.47
2728	AMEX	SMB	Tue, Feb 19, 2019	17.45	17.45	17.44	17.45
2727	AMEX	SMB	Fri, Feb 15, 2019	17.44	17.46	17.43	17.44
2726	AMEX	SMB	Thu, Feb 14, 2019	17.44	17.46	17.44	17.45
2725	AMEX	SMB	Wed, Feb 13, 2019	17.44	17.44	17.42	17.44
2724	AMEX	SMB	Tue, Feb 12, 2019	17.43	17.45	17.43	17.44
2723	AMEX	SMB	Mon, Feb 11, 2019	17.42	17.43	17.42	17.42
2722	AMEX	SMB	Fri, Feb 8, 2019	17.45	17.45	17.42	17.42
2721	AMEX	SMB	Thu, Feb 7, 2019	17.43	17.43	17.39	17.41
2720	AMEX	SMB	Wed, Feb 6, 2019	17.40	17.43	17.39	17.43
2719	AMEX	SMB	Tue, Feb 5, 2019	17.38	17.42	17.38	17.42
2718	AMEX	SMB	Mon, Feb 4, 2019	17.40	17.41	17.39	17.39
2717	AMEX	SMB	Fri, Feb 1, 2019	17.40	17.42	17.38	17.41
2716	AMEX	SMB	Thu, Jan 31, 2019	17.41	17.43	17.41	17.40
2715	AMEX	SMB	Wed, Jan 30, 2019	17.38	17.41	17.38	17.40
2714	AMEX	SMB	Tue, Jan 29, 2019	17.40	17.41	17.39	17.41
2713	AMEX	SMB	Mon, Jan 28, 2019	17.38	17.41	17.38	17.40
2712	AMEX	SMB	Fri, Jan 25, 2019	17.40	17.40	17.37	17.39
2711	AMEX	SMB	Thu, Jan 24, 2019	17.39	17.40	17.37	17.40
2710	AMEX	SMB	Wed, Jan 23, 2019	17.39	17.39	17.36	17.36
2709	AMEX	SMB	Tue, Jan 22, 2019	17.36	17.40	17.36	17.38
2708	AMEX	SMB	Fri, Jan 18, 2019	17.38	17.39	17.35	17.39
2707	AMEX	SMB	Thu, Jan 17, 2019	17.35	17.38	17.35	17.36
2706	AMEX	SMB	Wed, Jan 16, 2019	17.39	17.39	17.34	17.38
2705	AMEX	SMB	Tue, Jan 15, 2019	17.34	17.37	17.34	17.36
2704	AMEX	SMB	Mon, Jan 14, 2019	17.33	17.38	17.32	17.35
2703	AMEX	SMB	Fri, Jan 11, 2019	17.35	17.35	17.31	17.33
2702	AMEX	SMB	Thu, Jan 10, 2019	17.31	17.35	17.31	17.35
2701	AMEX	SMB	Wed, Jan 9, 2019	17.31	17.35	17.30	17.30
2700	AMEX	SMB	Tue, Jan 8, 2019	17.37	17.38	17.31	17.33
2699	AMEX	SMB	Mon, Jan 7, 2019	17.31	17.36	17.30	17.31
2698	AMEX	SMB	Fri, Jan 4, 2019	17.36	17.36	17.30	17.31
2697	AMEX	SMB	Thu, Jan 3, 2019	17.35	17.35	17.29	17.33
2696	AMEX	SMB	Wed, Jan 2, 2019	17.31	17.36	17.29	17.31
2695	AMEX	SMB	Mon, Dec 31, 2018	17.30	17.36	17.29	17.30
2694	AMEX	SMB	Fri, Dec 28, 2018	17.35	17.35	17.09	17.30
2693	AMEX	SMB	Thu, Dec 27, 2018	17.31	17.34	17.29	17.34
2692	AMEX	SMB	Wed, Dec 26, 2018	17.31	17.34	17.29	17.32
2691	AMEX	SMB	Mon, Dec 24, 2018	17.30	17.35	17.30	17.35
2690	AMEX	SMB	Fri, Dec 21, 2018	17.33	17.33	17.30	17.30
2689	AMEX	SMB	Thu, Dec 20, 2018	17.31	17.35	17.29	17.30
2688	AMEX	SMB	Wed, Dec 19, 2018	17.28	17.30	17.28	17.30
2687	AMEX	SMB	Tue, Dec 18, 2018	17.29	17.29	17.27	17.29
2686	AMEX	SMB	Mon, Dec 17, 2018	17.29	17.29	17.26	17.28
2685	AMEX	SMB	Fri, Dec 14, 2018	17.25	17.30	17.25	17.28
2684	AMEX	SMB	Thu, Dec 13, 2018	17.26	17.27	17.25	17.26
2683	AMEX	SMB	Wed, Dec 12, 2018	17.26	17.30	17.24	17.26
2682	AMEX	SMB	Tue, Dec 11, 2018	17.26	17.30	17.24	17.30
2681	AMEX	SMB	Mon, Dec 10, 2018	17.25	17.28	17.24	17.28
2680	AMEX	SMB	Fri, Dec 7, 2018	17.28	17.29	17.25	17.27
2679	AMEX	SMB	Thu, Dec 6, 2018	17.27	17.29	17.24	17.28
2678	AMEX	SMB	Tue, Dec 4, 2018	17.21	17.27	17.20	17.25
2677	AMEX	SMB	Mon, Dec 3, 2018	17.19	17.22	17.19	17.22
2676	AMEX	SMB	Fri, Nov 30, 2018	17.25	17.25	17.20	17.24
2675	AMEX	SMB	Thu, Nov 29, 2018	17.20	17.23	17.18	17.20
2674	AMEX	SMB	Wed, Nov 28, 2018	17.18	17.20	17.16	17.19
2673	AMEX	SMB	Tue, Nov 27, 2018	17.20	17.20	17.17	17.17
2672	AMEX	SMB	Mon, Nov 26, 2018	17.19	17.20	17.16	17.19
2671	AMEX	SMB	Fri, Nov 23, 2018	17.17	17.21	17.17	17.20
2670	AMEX	SMB	Wed, Nov 21, 2018	17.15	17.17	17.14	17.15
2669	AMEX	SMB	Tue, Nov 20, 2018	17.16	17.20	17.14	17.15
2668	AMEX	SMB	Mon, Nov 19, 2018	17.14	17.17	17.13	17.13
2667	AMEX	SMB	Fri, Nov 16, 2018	17.17	17.17	17.13	17.16
2666	AMEX	SMB	Thu, Nov 15, 2018	17.14	17.18	17.11	17.12
2665	AMEX	SMB	Wed, Nov 14, 2018	17.12	17.17	17.10	17.17
2664	AMEX	SMB	Tue, Nov 13, 2018	17.12	17.13	17.12	17.12
2663	AMEX	SMB	Mon, Nov 12, 2018	17.10	17.12	17.09	17.11
2662	AMEX	SMB	Fri, Nov 9, 2018	17.10	17.12	17.10	17.10
2661	AMEX	SMB	Thu, Nov 8, 2018	17.13	17.13	17.09	17.09
2660	AMEX	SMB	Wed, Nov 7, 2018	17.12	17.13	17.10	17.10
2659	AMEX	SMB	Tue, Nov 6, 2018	17.13	17.13	17.10	17.10
2658	AMEX	SMB	Mon, Nov 5, 2018	17.13	17.13	17.11	17.11
2657	AMEX	SMB	Fri, Nov 2, 2018	17.11	17.12	17.09	17.09
2656	AMEX	SMB	Thu, Nov 1, 2018	17.09	17.12	17.09	17.11
2655	AMEX	SMB	Wed, Oct 31, 2018	17.16	17.17	17.12	17.15
2654	AMEX	SMB	Tue, Oct 30, 2018	17.13	17.16	17.12	17.13
2653	AMEX	SMB	Mon, Oct 29, 2018	17.12	17.16	17.12	17.13
2652	AMEX	SMB	Fri, Oct 26, 2018	17.14	17.15	17.13	17.14
2651	AMEX	SMB	Thu, Oct 25, 2018	17.14	17.14	17.12	17.12
2650	AMEX	SMB	Wed, Oct 24, 2018	17.14	17.15	17.12	17.15
2649	AMEX	SMB	Tue, Oct 23, 2018	17.13	17.14	17.12	17.13
2648	AMEX	SMB	Mon, Oct 22, 2018	17.11	17.12	17.11	17.11
2647	AMEX	SMB	Fri, Oct 19, 2018	17.11	17.13	17.10	17.11
2646	AMEX	SMB	Thu, Oct 18, 2018	17.11	17.13	17.10	17.13
2645	AMEX	SMB	Wed, Oct 17, 2018	17.14	17.14	17.10	17.10
2644	AMEX	SMB	Tue, Oct 16, 2018	17.11	17.15	17.11	17.11
2643	AMEX	SMB	Mon, Oct 15, 2018	17.11	17.13	17.10	17.13
2642	AMEX	SMB	Fri, Oct 12, 2018	17.09	17.13	17.09	17.12
2641	AMEX	SMB	Thu, Oct 11, 2018	17.12	17.13	17.11	17.13
2640	AMEX	SMB	Wed, Oct 10, 2018	17.09	17.13	17.09	17.11
2639	AMEX	SMB	Tue, Oct 9, 2018	17.11	17.12	17.09	17.09
2638	AMEX	SMB	Mon, Oct 8, 2018	17.10	17.14	17.10	17.10
2637	AMEX	SMB	Fri, Oct 5, 2018	17.14	17.15	17.10	17.10
2636	AMEX	SMB	Thu, Oct 4, 2018	17.13	17.14	17.12	17.13
2635	AMEX	SMB	Wed, Oct 3, 2018	17.16	17.17	17.12	17.17
2634	AMEX	SMB	Tue, Oct 2, 2018	17.16	17.18	17.15	17.18
2633	AMEX	SMB	Mon, Oct 1, 2018	17.15	17.16	17.14	17.14
2632	AMEX	SMB	Fri, Sep 28, 2018	17.17	17.19	17.17	17.17
2631	AMEX	SMB	Thu, Sep 27, 2018	17.16	17.19	17.16	17.18
2630	AMEX	SMB	Wed, Sep 26, 2018	17.20	17.21	17.16	17.16
2629	AMEX	SMB	Tue, Sep 25, 2018	17.16	17.20	17.16	17.20
2628	AMEX	SMB	Mon, Sep 24, 2018	17.17	17.19	17.16	17.16
2627	AMEX	SMB	Fri, Sep 21, 2018	17.15	17.20	17.15	17.19
2626	AMEX	SMB	Thu, Sep 20, 2018	17.16	17.18	17.15	17.18
2625	AMEX	SMB	Wed, Sep 19, 2018	17.16	17.18	17.16	17.17
2624	AMEX	SMB	Tue, Sep 18, 2018	17.21	17.21	17.18	17.18
2623	AMEX	SMB	Mon, Sep 17, 2018	17.21	17.21	17.19	17.19
2622	AMEX	SMB	Fri, Sep 14, 2018	17.21	17.23	17.20	17.21
2621	AMEX	SMB	Thu, Sep 13, 2018	17.21	17.25	17.20	17.22
2620	AMEX	SMB	Wed, Sep 12, 2018	17.20	17.22	17.20	17.20
2619	AMEX	SMB	Tue, Sep 11, 2018	17.21	17.24	17.20	17.20
2618	AMEX	SMB	Mon, Sep 10, 2018	17.21	17.23	17.21	17.23
2617	AMEX	SMB	Fri, Sep 7, 2018	17.24	17.25	17.23	17.24
2616	AMEX	SMB	Thu, Sep 6, 2018	17.25	17.27	17.23	17.23
2615	AMEX	SMB	Wed, Sep 5, 2018	17.25	17.26	17.24	17.26
2614	AMEX	SMB	Tue, Sep 4, 2018	17.26	17.27	17.24	17.26
2613	AMEX	SMB	Fri, Aug 31, 2018	17.28	17.30	17.26	17.26
2612	AMEX	SMB	Thu, Aug 30, 2018	17.29	17.30	17.27	17.28
2611	AMEX	SMB	Wed, Aug 29, 2018	17.28	17.29	17.27	17.27
2610	AMEX	SMB	Tue, Aug 28, 2018	17.28	17.30	17.28	17.28
2609	AMEX	SMB	Mon, Aug 27, 2018	17.28	17.30	17.27	17.30
2608	AMEX	SMB	Fri, Aug 24, 2018	17.28	17.30	17.27	17.27
2607	AMEX	SMB	Thu, Aug 23, 2018	17.29	17.31	17.27	17.30
2606	AMEX	SMB	Wed, Aug 22, 2018	17.30	17.32	17.28	17.28
2605	AMEX	SMB	Tue, Aug 21, 2018	17.30	17.32	17.30	17.31
2604	AMEX	SMB	Mon, Aug 20, 2018	17.31	17.32	17.30	17.30
2603	AMEX	SMB	Fri, Aug 17, 2018	17.31	17.35	17.31	17.31
2602	AMEX	SMB	Thu, Aug 16, 2018	17.34	17.34	17.28	17.31
2601	AMEX	SMB	Wed, Aug 15, 2018	17.35	17.38	17.28	17.34
2600	AMEX	SMB	Tue, Aug 14, 2018	17.30	17.34	17.30	17.34
2599	AMEX	SMB	Mon, Aug 13, 2018	17.31	17.35	17.30	17.30
2598	AMEX	SMB	Fri, Aug 10, 2018	17.27	17.35	17.27	17.31
2597	AMEX	SMB	Thu, Aug 9, 2018	17.27	17.31	17.26	17.31
2596	AMEX	SMB	Wed, Aug 8, 2018	17.28	17.28	17.26	17.28
2595	AMEX	SMB	Tue, Aug 7, 2018	17.28	17.28	17.25	17.25
2594	AMEX	SMB	Mon, Aug 6, 2018	17.26	17.29	17.26	17.29
2593	AMEX	SMB	Fri, Aug 3, 2018	17.27	17.28	17.26	17.26
2592	AMEX	SMB	Thu, Aug 2, 2018	17.27	17.29	17.26	17.29
2591	AMEX	SMB	Wed, Aug 1, 2018	17.27	17.29	17.25	17.26
2590	AMEX	SMB	Tue, Jul 31, 2018	17.30	17.32	17.28	17.30
2589	AMEX	SMB	Mon, Jul 30, 2018	17.29	17.31	17.28	17.28
2588	AMEX	SMB	Fri, Jul 27, 2018	17.29	17.33	17.28	17.28
2587	AMEX	SMB	Thu, Jul 26, 2018	17.32	17.32	17.29	17.30
2586	AMEX	SMB	Wed, Jul 25, 2018	17.30	17.34	17.30	17.34
2585	AMEX	SMB	Tue, Jul 24, 2018	17.31	17.32	17.30	17.32
2584	AMEX	SMB	Mon, Jul 23, 2018	17.30	17.33	17.29	17.30
2583	AMEX	SMB	Fri, Jul 20, 2018	17.30	17.32	17.30	17.32
2582	AMEX	SMB	Thu, Jul 19, 2018	17.35	17.35	17.28	17.30
2581	AMEX	SMB	Wed, Jul 18, 2018	17.31	17.34	17.29	17.34
2580	AMEX	SMB	Tue, Jul 17, 2018	17.30	17.36	17.28	17.35
2579	AMEX	SMB	Mon, Jul 16, 2018	17.27	17.29	17.26	17.26
2578	AMEX	SMB	Fri, Jul 13, 2018	17.31	17.31	17.27	17.29
2577	AMEX	SMB	Thu, Jul 12, 2018	17.30	17.30	17.27	17.29
2576	AMEX	SMB	Wed, Jul 11, 2018	17.28	17.29	17.26	17.29
2575	AMEX	SMB	Tue, Jul 10, 2018	17.29	17.31	17.27	17.27
2574	AMEX	SMB	Mon, Jul 9, 2018	17.28	17.33	17.27	17.29
2573	AMEX	SMB	Fri, Jul 6, 2018	17.29	17.32	17.28	17.32
2572	AMEX	SMB	Thu, Jul 5, 2018	17.25	17.29	17.25	17.27
2571	AMEX	SMB	Tue, Jul 3, 2018	17.28	17.34	17.25	17.26
2570	AMEX	SMB	Mon, Jul 2, 2018	17.23	17.31	17.21	17.30
2569	AMEX	SMB	Fri, Jun 29, 2018	17.25	17.26	17.23	17.26
2568	AMEX	SMB	Thu, Jun 28, 2018	17.24	17.26	17.23	17.23
2567	AMEX	SMB	Wed, Jun 27, 2018	17.25	17.26	17.23	17.25
2566	AMEX	SMB	Tue, Jun 26, 2018	17.25	17.28	17.22	17.23
2565	AMEX	SMB	Mon, Jun 25, 2018	17.25	17.27	17.24	17.24
2564	AMEX	SMB	Fri, Jun 22, 2018	17.27	17.30	17.23	17.23
2563	AMEX	SMB	Thu, Jun 21, 2018	17.27	17.32	17.25	17.28
2562	AMEX	SMB	Wed, Jun 20, 2018	17.24	17.32	17.23	17.32
2561	AMEX	SMB	Tue, Jun 19, 2018	17.24	17.24	17.23	17.23
2560	AMEX	SMB	Mon, Jun 18, 2018	17.23	17.24	17.22	17.23
2559	AMEX	SMB	Fri, Jun 15, 2018	17.23	17.24	17.22	17.22
2558	AMEX	SMB	Thu, Jun 14, 2018	17.22	17.24	17.21	17.22
2557	AMEX	SMB	Wed, Jun 13, 2018	17.23	17.24	17.22	17.24
2556	AMEX	SMB	Tue, Jun 12, 2018	17.22	17.24	17.22	17.24
2555	AMEX	SMB	Mon, Jun 11, 2018	17.24	17.24	17.22	17.22
2554	AMEX	SMB	Fri, Jun 8, 2018	17.21	17.32	17.21	17.24
2553	AMEX	SMB	Thu, Jun 7, 2018	17.23	17.24	17.20	17.22
2552	AMEX	SMB	Wed, Jun 6, 2018	17.21	17.22	17.20	17.21
2551	AMEX	SMB	Tue, Jun 5, 2018	17.22	17.24	17.19	17.21
2550	AMEX	SMB	Mon, Jun 4, 2018	17.18	17.21	17.18	17.20
2549	AMEX	SMB	Fri, Jun 1, 2018	17.20	17.21	17.19	17.19
2548	AMEX	SMB	Thu, May 31, 2018	17.22	17.23	17.21	17.19
2547	AMEX	SMB	Wed, May 30, 2018	17.21	17.23	17.19	17.20
2546	AMEX	SMB	Tue, May 29, 2018	17.20	17.25	17.19	17.24
2545	AMEX	SMB	Fri, May 25, 2018	17.18	17.20	17.18	17.18
2544	AMEX	SMB	Thu, May 24, 2018	17.17	17.20	17.17	17.18
2543	AMEX	SMB	Wed, May 23, 2018	17.17	17.19	17.16	17.19
2542	AMEX	SMB	Tue, May 22, 2018	17.17	17.19	17.15	17.15
2541	AMEX	SMB	Mon, May 21, 2018	17.19	17.19	17.16	17.18
2540	AMEX	SMB	Fri, May 18, 2018	17.20	17.20	17.15	17.20
2539	AMEX	SMB	Thu, May 17, 2018	17.16	17.18	17.15	17.16
2538	AMEX	SMB	Wed, May 16, 2018	17.18	17.18	17.15	17.16
2537	AMEX	SMB	Tue, May 15, 2018	17.17	17.18	17.15	17.16
2536	AMEX	SMB	Mon, May 14, 2018	17.18	17.20	17.17	17.17
2535	AMEX	SMB	Fri, May 11, 2018	17.20	17.21	17.17	17.18
2534	AMEX	SMB	Thu, May 10, 2018	17.18	17.19	17.16	17.17
2533	AMEX	SMB	Wed, May 9, 2018	17.16	17.16	17.14	17.16
2532	AMEX	SMB	Tue, May 8, 2018	17.13	17.16	17.12	17.16
2531	AMEX	SMB	Mon, May 7, 2018	17.12	17.12	17.10	17.11
2530	AMEX	SMB	Fri, May 4, 2018	17.10	17.14	17.10	17.14
2529	AMEX	SMB	Thu, May 3, 2018	17.08	17.11	17.08	17.11
2528	AMEX	SMB	Wed, May 2, 2018	17.06	17.09	17.06	17.07
2527	AMEX	SMB	Tue, May 1, 2018	17.09	17.10	17.05	17.05
2526	AMEX	SMB	Mon, Apr 30, 2018	17.09	17.13	17.07	17.06
2525	AMEX	SMB	Fri, Apr 27, 2018	17.11	17.12	17.07	17.08
2524	AMEX	SMB	Thu, Apr 26, 2018	17.12	17.14	17.10	17.12
2523	AMEX	SMB	Wed, Apr 25, 2018	17.11	17.13	17.10	17.12
2522	AMEX	SMB	Tue, Apr 24, 2018	17.12	17.14	17.10	17.12
2521	AMEX	SMB	Mon, Apr 23, 2018	17.13	17.14	17.12	17.12
2520	AMEX	SMB	Fri, Apr 20, 2018	17.12	17.16	17.10	17.12
2519	AMEX	SMB	Thu, Apr 19, 2018	17.15	17.16	17.11	17.14
2518	AMEX	SMB	Wed, Apr 18, 2018	17.20	17.21	17.11	17.14
2517	AMEX	SMB	Tue, Apr 17, 2018	17.21	17.21	17.19	17.20
2516	AMEX	SMB	Mon, Apr 16, 2018	17.23	17.23	17.19	17.19
2515	AMEX	SMB	Fri, Apr 13, 2018	17.21	17.23	17.19	17.20
2514	AMEX	SMB	Thu, Apr 12, 2018	17.23	17.23	17.20	17.20
2513	AMEX	SMB	Wed, Apr 11, 2018	17.24	17.24	17.21	17.24
2512	AMEX	SMB	Tue, Apr 10, 2018	17.22	17.23	17.20	17.22
2511	AMEX	SMB	Mon, Apr 9, 2018	17.23	17.27	17.19	17.22
2510	AMEX	SMB	Fri, Apr 6, 2018	17.24	17.24	17.20	17.20
2509	AMEX	SMB	Thu, Apr 5, 2018	17.22	17.25	17.19	17.24
2508	AMEX	SMB	Wed, Apr 4, 2018	17.21	17.25	17.19	17.19
2507	AMEX	SMB	Tue, Apr 3, 2018	17.18	17.25	17.15	17.24
2506	AMEX	SMB	Mon, Apr 2, 2018	17.18	17.19	17.15	17.15
2505	AMEX	SMB	Thu, Mar 29, 2018	17.22	17.26	17.17	17.22
2504	AMEX	SMB	Wed, Mar 28, 2018	17.19	17.26	17.18	17.25
2503	AMEX	SMB	Tue, Mar 27, 2018	17.19	17.23	17.19	17.23
2502	AMEX	SMB	Mon, Mar 26, 2018	17.18	17.23	17.15	17.20
2501	AMEX	SMB	Fri, Mar 23, 2018	17.17	17.19	17.17	17.17
2500	AMEX	SMB	Thu, Mar 22, 2018	17.21	17.21	17.17	17.18
2499	AMEX	SMB	Wed, Mar 21, 2018	17.20	17.21	17.17	17.21
2498	AMEX	SMB	Tue, Mar 20, 2018	17.20	17.20	17.18	17.19
2497	AMEX	SMB	Mon, Mar 19, 2018	17.19	17.23	17.17	17.21
2496	AMEX	SMB	Fri, Mar 16, 2018	17.21	17.22	17.18	17.21
2495	AMEX	SMB	Thu, Mar 15, 2018	17.22	17.23	17.21	17.21
2494	AMEX	SMB	Wed, Mar 14, 2018	17.22	17.24	17.22	17.23
2493	AMEX	SMB	Tue, Mar 13, 2018	17.25	17.26	17.23	17.23
2492	AMEX	SMB	Mon, Mar 12, 2018	17.26	17.26	17.24	17.25
2491	AMEX	SMB	Fri, Mar 9, 2018	17.23	17.26	17.22	17.26
2490	AMEX	SMB	Thu, Mar 8, 2018	17.24	17.24	17.21	17.24
2489	AMEX	SMB	Wed, Mar 7, 2018	17.27	17.27	17.21	17.21
2488	AMEX	SMB	Tue, Mar 6, 2018	17.22	17.27	17.21	17.27
2487	AMEX	SMB	Mon, Mar 5, 2018	17.21	17.22	17.21	17.21
2486	AMEX	SMB	Fri, Mar 2, 2018	17.22	17.25	17.20	17.21
2485	AMEX	SMB	Thu, Mar 1, 2018	17.22	17.25	17.22	17.23
2484	AMEX	SMB	Wed, Feb 28, 2018	17.26	17.28	17.23	17.22
2483	AMEX	SMB	Tue, Feb 27, 2018	17.25	17.26	17.22	17.25
2482	AMEX	SMB	Mon, Feb 26, 2018	17.24	17.29	17.22	17.28
2481	AMEX	SMB	Fri, Feb 23, 2018	17.24	17.26	17.22	17.26
2480	AMEX	SMB	Thu, Feb 22, 2018	17.23	17.24	17.20	17.22
2479	AMEX	SMB	Wed, Feb 21, 2018	17.23	17.26	17.18	17.21
2478	AMEX	SMB	Tue, Feb 20, 2018	17.23	17.24	17.22	17.23
2477	AMEX	SMB	Fri, Feb 16, 2018	17.23	17.24	17.23	17.23
2476	AMEX	SMB	Thu, Feb 15, 2018	17.23	17.25	17.23	17.24
2475	AMEX	SMB	Wed, Feb 14, 2018	17.23	17.26	17.22	17.24
2474	AMEX	SMB	Tue, Feb 13, 2018	17.26	17.26	17.23	17.24
2473	AMEX	SMB	Mon, Feb 12, 2018	17.24	17.27	17.24	17.24
2472	AMEX	SMB	Fri, Feb 9, 2018	17.26	17.28	17.25	17.27
2471	AMEX	SMB	Thu, Feb 8, 2018	17.30	17.30	17.24	17.24
2470	AMEX	SMB	Wed, Feb 7, 2018	17.29	17.33	17.27	17.29
2469	AMEX	SMB	Tue, Feb 6, 2018	17.27	17.32	17.27	17.31
2468	AMEX	SMB	Mon, Feb 5, 2018	17.29	17.30	17.25	17.30
2467	AMEX	SMB	Fri, Feb 2, 2018	17.26	17.29	17.25	17.27
2466	AMEX	SMB	Thu, Feb 1, 2018	17.27	17.30	17.25	17.27
2465	AMEX	SMB	Wed, Jan 31, 2018	17.31	17.32	17.29	17.28
2464	AMEX	SMB	Tue, Jan 30, 2018	17.32	17.33	17.29	17.30
2463	AMEX	SMB	Mon, Jan 29, 2018	17.33	17.34	17.32	17.32
2462	AMEX	SMB	Fri, Jan 26, 2018	17.31	17.33	17.30	17.33
2461	AMEX	SMB	Thu, Jan 25, 2018	17.31	17.32	17.31	17.32
2460	AMEX	SMB	Wed, Jan 24, 2018	17.33	17.33	17.30	17.33
2459	AMEX	SMB	Tue, Jan 23, 2018	17.32	17.33	17.30	17.31
2458	AMEX	SMB	Mon, Jan 22, 2018	17.32	17.34	17.29	17.31
2457	AMEX	SMB	Fri, Jan 19, 2018	17.33	17.36	17.31	17.33
2456	AMEX	SMB	Thu, Jan 18, 2018	17.33	17.35	17.30	17.35
2455	AMEX	SMB	Wed, Jan 17, 2018	17.34	17.37	17.29	17.31
2454	AMEX	SMB	Tue, Jan 16, 2018	17.37	17.38	17.29	17.31
2453	AMEX	SMB	Fri, Jan 12, 2018	17.28	17.36	17.28	17.34
2452	AMEX	SMB	Thu, Jan 11, 2018	17.30	17.30	17.28	17.28
2451	AMEX	SMB	Wed, Jan 10, 2018	17.28	17.32	17.25	17.29
2450	AMEX	SMB	Tue, Jan 9, 2018	17.29	17.33	17.26	17.31
2449	AMEX	SMB	Mon, Jan 8, 2018	17.28	17.33	17.27	17.32
2448	AMEX	SMB	Fri, Jan 5, 2018	17.27	17.28	17.26	17.28
2447	AMEX	SMB	Thu, Jan 4, 2018	17.28	17.28	17.26	17.27
2446	AMEX	SMB	Wed, Jan 3, 2018	17.30	17.30	17.26	17.26
2445	AMEX	SMB	Tue, Jan 2, 2018	17.27	17.30	17.25	17.26
2444	AMEX	SMB	Fri, Dec 29, 2017	17.24	17.28	17.23	17.24
2443	AMEX	SMB	Thu, Dec 28, 2017	17.22	17.29	17.22	17.25
2442	AMEX	SMB	Wed, Dec 27, 2017	17.26	17.32	17.23	17.25
2441	AMEX	SMB	Tue, Dec 26, 2017	17.30	17.31	17.26	17.26
2440	AMEX	SMB	Fri, Dec 22, 2017	17.26	17.30	17.26	17.30
2439	AMEX	SMB	Thu, Dec 21, 2017	17.29	17.31	17.26	17.26
2438	AMEX	SMB	Wed, Dec 20, 2017	17.34	17.34	17.28	17.28
2437	AMEX	SMB	Tue, Dec 19, 2017	17.34	17.37	17.33	17.36
2436	AMEX	SMB	Mon, Dec 18, 2017	17.40	17.40	17.34	17.36
2435	AMEX	SMB	Fri, Dec 15, 2017	17.39	17.40	17.36	17.40
2434	AMEX	SMB	Thu, Dec 14, 2017	17.34	17.39	17.34	17.36
2433	AMEX	SMB	Wed, Dec 13, 2017	17.33	17.42	17.33	17.39
2432	AMEX	SMB	Tue, Dec 12, 2017	17.33	17.37	17.31	17.34
2431	AMEX	SMB	Mon, Dec 11, 2017	17.35	17.36	17.32	17.33
2430	AMEX	SMB	Fri, Dec 8, 2017	17.38	17.39	17.33	17.37
2429	AMEX	SMB	Thu, Dec 7, 2017	17.38	17.39	17.34	17.38
2428	AMEX	SMB	Wed, Dec 6, 2017	17.38	17.42	17.35	17.37
2427	AMEX	SMB	Tue, Dec 5, 2017	17.33	17.35	17.32	17.34
2426	AMEX	SMB	Mon, Dec 4, 2017	17.33	17.33	17.29	17.31
2425	AMEX	SMB	Fri, Dec 1, 2017	17.29	17.33	17.29	17.31
2424	AMEX	SMB	Thu, Nov 30, 2017	17.30	17.33	17.28	17.28
2423	AMEX	SMB	Wed, Nov 29, 2017	17.33	17.33	17.28	17.29
2422	AMEX	SMB	Tue, Nov 28, 2017	17.36	17.36	17.33	17.34
2421	AMEX	SMB	Mon, Nov 27, 2017	17.36	17.38	17.35	17.37
2420	AMEX	SMB	Fri, Nov 24, 2017	17.38	17.39	17.36	17.38
2419	AMEX	SMB	Wed, Nov 22, 2017	17.39	17.40	17.36	17.37
2418	AMEX	SMB	Tue, Nov 21, 2017	17.42	17.43	17.40	17.43
2417	AMEX	SMB	Mon, Nov 20, 2017	17.44	17.44	17.40	17.40
2416	AMEX	SMB	Fri, Nov 17, 2017	17.44	17.45	17.41	17.45
2415	AMEX	SMB	Thu, Nov 16, 2017	17.46	17.46	17.44	17.45
2414	AMEX	SMB	Wed, Nov 15, 2017	17.44	17.47	17.43	17.44
2413	AMEX	SMB	Tue, Nov 14, 2017	17.46	17.47	17.43	17.43
2412	AMEX	SMB	Mon, Nov 13, 2017	17.46	17.48	17.46	17.48
2411	AMEX	SMB	Fri, Nov 10, 2017	17.47	17.47	17.46	17.46
2410	AMEX	SMB	Thu, Nov 9, 2017	17.48	17.51	17.48	17.51
2409	AMEX	SMB	Wed, Nov 8, 2017	17.51	17.52	17.48	17.52
2408	AMEX	SMB	Tue, Nov 7, 2017	17.51	17.54	17.48	17.48
2407	AMEX	SMB	Mon, Nov 6, 2017	17.49	17.52	17.47	17.48
2406	AMEX	SMB	Fri, Nov 3, 2017	17.51	17.52	17.48	17.49
2405	AMEX	SMB	Thu, Nov 2, 2017	17.52	17.52	17.49	17.50
2404	AMEX	SMB	Wed, Nov 1, 2017	17.51	17.53	17.50	17.50
2403	AMEX	SMB	Tue, Oct 31, 2017	17.53	17.62	17.49	17.51
2402	AMEX	SMB	Mon, Oct 30, 2017	17.50	17.54	17.50	17.53
2401	AMEX	SMB	Fri, Oct 27, 2017	17.50	17.52	17.50	17.51
2400	AMEX	SMB	Thu, Oct 26, 2017	17.52	17.52	17.50	17.50
2399	AMEX	SMB	Wed, Oct 25, 2017	17.53	17.54	17.52	17.52
2398	AMEX	SMB	Tue, Oct 24, 2017	17.55	17.55	17.53	17.53
2397	AMEX	SMB	Mon, Oct 23, 2017	17.53	17.56	17.53	17.54
2396	AMEX	SMB	Fri, Oct 20, 2017	17.55	17.56	17.54	17.54
2395	AMEX	SMB	Thu, Oct 19, 2017	17.56	17.58	17.55	17.55
2394	AMEX	SMB	Wed, Oct 18, 2017	17.57	17.59	17.54	17.58
2393	AMEX	SMB	Tue, Oct 17, 2017	17.55	17.58	17.55	17.58
2392	AMEX	SMB	Mon, Oct 16, 2017	17.56	17.57	17.54	17.54
2391	AMEX	SMB	Fri, Oct 13, 2017	17.53	17.58	17.52	17.56
2390	AMEX	SMB	Thu, Oct 12, 2017	17.53	17.55	17.51	17.53
2389	AMEX	SMB	Wed, Oct 11, 2017	17.52	17.54	17.52	17.53
2388	AMEX	SMB	Tue, Oct 10, 2017	17.53	17.55	17.52	17.55
2387	AMEX	SMB	Mon, Oct 9, 2017	17.50	17.56	17.50	17.53
2386	AMEX	SMB	Fri, Oct 6, 2017	17.53	17.54	17.50	17.54
2385	AMEX	SMB	Thu, Oct 5, 2017	17.55	17.56	17.50	17.51
2384	AMEX	SMB	Wed, Oct 4, 2017	17.54	17.55	17.52	17.54
2383	AMEX	SMB	Tue, Oct 3, 2017	17.54	17.56	17.50	17.54
2382	AMEX	SMB	Mon, Oct 2, 2017	17.55	17.56	17.50	17.56
2381	AMEX	SMB	Fri, Sep 29, 2017	17.55	17.55	17.52	17.53
2380	AMEX	SMB	Thu, Sep 28, 2017	17.55	17.57	17.53	17.55
2379	AMEX	SMB	Wed, Sep 27, 2017	17.58	17.59	17.55	17.57
2378	AMEX	SMB	Tue, Sep 26, 2017	17.62	17.63	17.56	17.56
2377	AMEX	SMB	Mon, Sep 25, 2017	17.60	17.62	17.58	17.61
2376	AMEX	SMB	Fri, Sep 22, 2017	17.58	17.59	17.56	17.59
2375	AMEX	SMB	Thu, Sep 21, 2017	17.59	17.60	17.56	17.56
2374	AMEX	SMB	Wed, Sep 20, 2017	17.59	17.61	17.57	17.59
2373	AMEX	SMB	Tue, Sep 19, 2017	17.61	17.61	17.58	17.59
2372	AMEX	SMB	Mon, Sep 18, 2017	17.58	17.61	17.57	17.60
2371	AMEX	SMB	Fri, Sep 15, 2017	17.61	17.61	17.58	17.58
2370	AMEX	SMB	Thu, Sep 14, 2017	17.61	17.61	17.59	17.59
2369	AMEX	SMB	Wed, Sep 13, 2017	17.63	17.63	17.58	17.59
2368	AMEX	SMB	Tue, Sep 12, 2017	17.62	17.64	17.59	17.63
2367	AMEX	SMB	Mon, Sep 11, 2017	17.62	17.64	17.60	17.60
2366	AMEX	SMB	Fri, Sep 8, 2017	17.63	17.65	17.60	17.63
2365	AMEX	SMB	Thu, Sep 7, 2017	17.64	17.64	17.61	17.62
2364	AMEX	SMB	Wed, Sep 6, 2017	17.66	17.66	17.60	17.62
2363	AMEX	SMB	Tue, Sep 5, 2017	17.61	17.63	17.61	17.63
2362	AMEX	SMB	Fri, Sep 1, 2017	17.64	17.64	17.60	17.63
2361	AMEX	SMB	Thu, Aug 31, 2017	17.64	17.65	17.62	17.62
2360	AMEX	SMB	Wed, Aug 30, 2017	17.64	17.66	17.64	17.65
2359	AMEX	SMB	Tue, Aug 29, 2017	17.62	17.65	17.62	17.62
2358	AMEX	SMB	Mon, Aug 28, 2017	17.61	17.64	17.61	17.64
2357	AMEX	SMB	Fri, Aug 25, 2017	17.61	17.63	17.60	17.63
2356	AMEX	SMB	Thu, Aug 24, 2017	17.63	17.63	17.60	17.60
2355	AMEX	SMB	Wed, Aug 23, 2017	17.61	17.63	17.61	17.62
2354	AMEX	SMB	Tue, Aug 22, 2017	17.62	17.64	17.60	17.64
2353	AMEX	SMB	Mon, Aug 21, 2017	17.60	17.63	17.59	17.63
2352	AMEX	SMB	Fri, Aug 18, 2017	17.60	17.63	17.59	17.59
2351	AMEX	SMB	Thu, Aug 17, 2017	17.59	17.62	17.59	17.61
2350	AMEX	SMB	Wed, Aug 16, 2017	17.60	17.62	17.59	17.60
2349	AMEX	SMB	Tue, Aug 15, 2017	17.61	17.63	17.59	17.60
2348	AMEX	SMB	Mon, Aug 14, 2017	17.67	17.67	17.61	17.61
2347	AMEX	SMB	Fri, Aug 11, 2017	17.64	17.64	17.63	17.64
2346	AMEX	SMB	Thu, Aug 10, 2017	17.61	17.63	17.60	17.60
2345	AMEX	SMB	Wed, Aug 9, 2017	17.63	17.63	17.59	17.63
2344	AMEX	SMB	Tue, Aug 8, 2017	17.59	17.62	17.59	17.61
2343	AMEX	SMB	Mon, Aug 7, 2017	17.58	17.61	17.58	17.60
2342	AMEX	SMB	Fri, Aug 4, 2017	17.59	17.60	17.57	17.59
2341	AMEX	SMB	Thu, Aug 3, 2017	17.61	17.62	17.57	17.57
2340	AMEX	SMB	Wed, Aug 2, 2017	17.59	17.59	17.57	17.57
2339	AMEX	SMB	Tue, Aug 1, 2017	17.57	17.58	17.55	17.56
2338	AMEX	SMB	Mon, Jul 31, 2017	17.59	17.60	17.57	17.57
2337	AMEX	SMB	Fri, Jul 28, 2017	17.57	17.59	17.57	17.59
2336	AMEX	SMB	Thu, Jul 27, 2017	17.58	17.59	17.56	17.57
2335	AMEX	SMB	Wed, Jul 26, 2017	17.58	17.59	17.57	17.59
2334	AMEX	SMB	Tue, Jul 25, 2017	17.56	17.60	17.56	17.59
2333	AMEX	SMB	Mon, Jul 24, 2017	17.57	17.57	17.54	17.55
2332	AMEX	SMB	Fri, Jul 21, 2017	17.57	17.57	17.55	17.57
2331	AMEX	SMB	Thu, Jul 20, 2017	17.56	17.56	17.54	17.55
2330	AMEX	SMB	Wed, Jul 19, 2017	17.53	17.57	17.53	17.56
2329	AMEX	SMB	Tue, Jul 18, 2017	17.54	17.54	17.51	17.53
2328	AMEX	SMB	Mon, Jul 17, 2017	17.50	17.53	17.49	17.53
2327	AMEX	SMB	Fri, Jul 14, 2017	17.50	17.52	17.49	17.49
2326	AMEX	SMB	Thu, Jul 13, 2017	17.51	17.51	17.47	17.50
2325	AMEX	SMB	Wed, Jul 12, 2017	17.50	17.51	17.49	17.49
2324	AMEX	SMB	Tue, Jul 11, 2017	17.50	17.50	17.48	17.48
2323	AMEX	SMB	Mon, Jul 10, 2017	17.48	17.54	17.47	17.53
2322	AMEX	SMB	Fri, Jul 7, 2017	17.47	17.49	17.46	17.46
2321	AMEX	SMB	Thu, Jul 6, 2017	17.48	17.51	17.45	17.46
2320	AMEX	SMB	Wed, Jul 5, 2017	17.45	17.51	17.45	17.46
2319	AMEX	SMB	Mon, Jul 3, 2017	17.48	17.49	17.44	17.45
2318	AMEX	SMB	Fri, Jun 30, 2017	17.50	17.51	17.47	17.47
2317	AMEX	SMB	Thu, Jun 29, 2017	17.51	17.53	17.47	17.49
2316	AMEX	SMB	Wed, Jun 28, 2017	17.53	17.55	17.50	17.51
2315	AMEX	SMB	Tue, Jun 27, 2017	17.55	17.55	17.52	17.54
2314	AMEX	SMB	Mon, Jun 26, 2017	17.54	17.55	17.52	17.53
2313	AMEX	SMB	Fri, Jun 23, 2017	17.54	17.55	17.53	17.54
2312	AMEX	SMB	Thu, Jun 22, 2017	17.54	17.55	17.53	17.55
2311	AMEX	SMB	Wed, Jun 21, 2017	17.53	17.54	17.52	17.54
2310	AMEX	SMB	Tue, Jun 20, 2017	17.54	17.55	17.52	17.53
2309	AMEX	SMB	Mon, Jun 19, 2017	17.53	17.54	17.52	17.52
2308	AMEX	SMB	Fri, Jun 16, 2017	17.54	17.54	17.51	17.52
2307	AMEX	SMB	Thu, Jun 15, 2017	17.53	17.54	17.51	17.54
2306	AMEX	SMB	Wed, Jun 14, 2017	17.54	17.55	17.53	17.55
2305	AMEX	SMB	Tue, Jun 13, 2017	17.52	17.54	17.51	17.53
2304	AMEX	SMB	Mon, Jun 12, 2017	17.53	17.54	17.52	17.54
2303	AMEX	SMB	Fri, Jun 9, 2017	17.55	17.56	17.53	17.56
2302	AMEX	SMB	Thu, Jun 8, 2017	17.56	17.57	17.53	17.55
2301	AMEX	SMB	Wed, Jun 7, 2017	17.56	17.58	17.55	17.55
2300	AMEX	SMB	Tue, Jun 6, 2017	17.56	17.57	17.55	17.57
2299	AMEX	SMB	Mon, Jun 5, 2017	17.56	17.58	17.54	17.54
2298	AMEX	SMB	Fri, Jun 2, 2017	17.56	17.58	17.55	17.57
2297	AMEX	SMB	Thu, Jun 1, 2017	17.58	17.58	17.54	17.54
2296	AMEX	SMB	Wed, May 31, 2017	17.56	17.59	17.54	17.57
2295	AMEX	SMB	Tue, May 30, 2017	17.55	17.57	17.54	17.54
2294	AMEX	SMB	Fri, May 26, 2017	17.55	17.56	17.54	17.55
2293	AMEX	SMB	Thu, May 25, 2017	17.55	17.57	17.53	17.53
2292	AMEX	SMB	Wed, May 24, 2017	17.57	17.58	17.54	17.54
2291	AMEX	SMB	Tue, May 23, 2017	17.57	17.58	17.53	17.54
2290	AMEX	SMB	Mon, May 22, 2017	17.54	17.56	17.51	17.56
2289	AMEX	SMB	Fri, May 19, 2017	17.53	17.55	17.51	17.54
2288	AMEX	SMB	Thu, May 18, 2017	17.51	17.54	17.50	17.53
2287	AMEX	SMB	Wed, May 17, 2017	17.53	17.53	17.50	17.50
2286	AMEX	SMB	Tue, May 16, 2017	17.52	17.53	17.49	17.53
2285	AMEX	SMB	Mon, May 15, 2017	17.52	17.52	17.49	17.51
2284	AMEX	SMB	Fri, May 12, 2017	17.48	17.52	17.48	17.52
2283	AMEX	SMB	Thu, May 11, 2017	17.48	17.49	17.47	17.47
2282	AMEX	SMB	Wed, May 10, 2017	17.49	17.50	17.47	17.48
2281	AMEX	SMB	Tue, May 9, 2017	17.47	17.48	17.46	17.46
2280	AMEX	SMB	Mon, May 8, 2017	17.48	17.49	17.46	17.49
2279	AMEX	SMB	Fri, May 5, 2017	17.47	17.49	17.46	17.49
2278	AMEX	SMB	Thu, May 4, 2017	17.48	17.48	17.45	17.46
2277	AMEX	SMB	Wed, May 3, 2017	17.46	17.48	17.46	17.48
2276	AMEX	SMB	Tue, May 2, 2017	17.46	17.48	17.45	17.47
2275	AMEX	SMB	Mon, May 1, 2017	17.48	17.50	17.45	17.45
2274	AMEX	SMB	Fri, Apr 28, 2017	17.47	17.49	17.46	17.49
2273	AMEX	SMB	Thu, Apr 27, 2017	17.47	17.48	17.46	17.48
2272	AMEX	SMB	Wed, Apr 26, 2017	17.47	17.48	17.46	17.48
2271	AMEX	SMB	Tue, Apr 25, 2017	17.46	17.47	17.45	17.46
2270	AMEX	SMB	Mon, Apr 24, 2017	17.47	17.48	17.47	17.47
2269	AMEX	SMB	Fri, Apr 21, 2017	17.48	17.49	17.47	17.48
2268	AMEX	SMB	Thu, Apr 20, 2017	17.46	17.48	17.46	17.46
2267	AMEX	SMB	Wed, Apr 19, 2017	17.47	17.48	17.45	17.47
2266	AMEX	SMB	Tue, Apr 18, 2017	17.46	17.48	17.46	17.48
2265	AMEX	SMB	Mon, Apr 17, 2017	17.45	17.46	17.45	17.45
2264	AMEX	SMB	Thu, Apr 13, 2017	17.45	17.46	17.44	17.46
2263	AMEX	SMB	Wed, Apr 12, 2017	17.44	17.46	17.44	17.46
2262	AMEX	SMB	Tue, Apr 11, 2017	17.45	17.46	17.43	17.46
2261	AMEX	SMB	Mon, Apr 10, 2017	17.45	17.45	17.43	17.44
2260	AMEX	SMB	Fri, Apr 7, 2017	17.44	17.45	17.42	17.45
2259	AMEX	SMB	Thu, Apr 6, 2017	17.41	17.46	17.41	17.41
2258	AMEX	SMB	Wed, Apr 5, 2017	17.42	17.44	17.40	17.41
2257	AMEX	SMB	Tue, Apr 4, 2017	17.42	17.44	17.42	17.43
2256	AMEX	SMB	Mon, Apr 3, 2017	17.42	17.44	17.41	17.44
2255	AMEX	SMB	Fri, Mar 31, 2017	17.43	17.45	17.42	17.45
2254	AMEX	SMB	Thu, Mar 30, 2017	17.43	17.44	17.41	17.44
2253	AMEX	SMB	Wed, Mar 29, 2017	17.41	17.46	17.41	17.46
2252	AMEX	SMB	Tue, Mar 28, 2017	17.41	17.43	17.40	17.41
2251	AMEX	SMB	Mon, Mar 27, 2017	17.40	17.42	17.40	17.40
2250	AMEX	SMB	Fri, Mar 24, 2017	17.39	17.41	17.39	17.41
2249	AMEX	SMB	Thu, Mar 23, 2017	17.38	17.40	17.38	17.38
2248	AMEX	SMB	Wed, Mar 22, 2017	17.39	17.41	17.38	17.41
2247	AMEX	SMB	Tue, Mar 21, 2017	17.37	17.41	17.37	17.39
2246	AMEX	SMB	Mon, Mar 20, 2017	17.39	17.39	17.36	17.37
2245	AMEX	SMB	Fri, Mar 17, 2017	17.37	17.39	17.35	17.35
2244	AMEX	SMB	Thu, Mar 16, 2017	17.38	17.39	17.36	17.37
2243	AMEX	SMB	Wed, Mar 15, 2017	17.39	17.41	17.37	17.41
2242	AMEX	SMB	Tue, Mar 14, 2017	17.39	17.41	17.35	17.38
2241	AMEX	SMB	Mon, Mar 13, 2017	17.39	17.40	17.35	17.36
2240	AMEX	SMB	Fri, Mar 10, 2017	17.40	17.43	17.36	17.41
2239	AMEX	SMB	Thu, Mar 9, 2017	17.41	17.42	17.38	17.38
2238	AMEX	SMB	Wed, Mar 8, 2017	17.42	17.45	17.39	17.42
2237	AMEX	SMB	Tue, Mar 7, 2017	17.40	17.44	17.40	17.41
2236	AMEX	SMB	Mon, Mar 6, 2017	17.43	17.44	17.40	17.42
2235	AMEX	SMB	Fri, Mar 3, 2017	17.41	17.43	17.39	17.42
2234	AMEX	SMB	Thu, Mar 2, 2017	17.41	17.44	17.38	17.40
2233	AMEX	SMB	Wed, Mar 1, 2017	17.42	17.44	17.41	17.42
2232	AMEX	SMB	Tue, Feb 28, 2017	17.45	17.47	17.44	17.42
2231	AMEX	SMB	Mon, Feb 27, 2017	17.47	17.47	17.44	17.47
2230	AMEX	SMB	Fri, Feb 24, 2017	17.44	17.48	17.44	17.46
2229	AMEX	SMB	Thu, Feb 23, 2017	17.42	17.45	17.42	17.44
2228	AMEX	SMB	Wed, Feb 22, 2017	17.42	17.44	17.42	17.44
2227	AMEX	SMB	Tue, Feb 21, 2017	17.44	17.44	17.41	17.42
2226	AMEX	SMB	Fri, Feb 17, 2017	17.41	17.45	17.40	17.41
2225	AMEX	SMB	Thu, Feb 16, 2017	17.43	17.44	17.38	17.41
2224	AMEX	SMB	Wed, Feb 15, 2017	17.41	17.42	17.41	17.42
2223	AMEX	SMB	Tue, Feb 14, 2017	17.45	17.45	17.42	17.43
2222	AMEX	SMB	Mon, Feb 13, 2017	17.44	17.44	17.40	17.44
2221	AMEX	SMB	Fri, Feb 10, 2017	17.41	17.45	17.36	17.44
2220	AMEX	SMB	Thu, Feb 9, 2017	17.38	17.40	17.36	17.38
2219	AMEX	SMB	Wed, Feb 8, 2017	17.41	17.42	17.36	17.37
2218	AMEX	SMB	Tue, Feb 7, 2017	17.36	17.39	17.35	17.36
2217	AMEX	SMB	Mon, Feb 6, 2017	17.35	17.39	17.35	17.38
2216	AMEX	SMB	Fri, Feb 3, 2017	17.38	17.42	17.34	17.34
2215	AMEX	SMB	Thu, Feb 2, 2017	17.36	17.36	17.30	17.32
2214	AMEX	SMB	Wed, Feb 1, 2017	17.35	17.41	17.33	17.41
2213	AMEX	SMB	Tue, Jan 31, 2017	17.41	17.43	17.39	17.38
2212	AMEX	SMB	Mon, Jan 30, 2017	17.38	17.44	17.36	17.41
2211	AMEX	SMB	Fri, Jan 27, 2017	17.41	17.41	17.36	17.37
2210	AMEX	SMB	Thu, Jan 26, 2017	17.36	17.41	17.31	17.40
2209	AMEX	SMB	Wed, Jan 25, 2017	17.31	17.40	17.31	17.32
2208	AMEX	SMB	Tue, Jan 24, 2017	17.38	17.39	17.31	17.31
2207	AMEX	SMB	Mon, Jan 23, 2017	17.40	17.42	17.37	17.37
2206	AMEX	SMB	Fri, Jan 20, 2017	17.40	17.42	17.38	17.40
2205	AMEX	SMB	Thu, Jan 19, 2017	17.45	17.45	17.39	17.41
2204	AMEX	SMB	Wed, Jan 18, 2017	17.47	17.48	17.40	17.41
2203	AMEX	SMB	Tue, Jan 17, 2017	17.46	17.48	17.43	17.48
2202	AMEX	SMB	Fri, Jan 13, 2017	17.41	17.46	17.41	17.46
2201	AMEX	SMB	Thu, Jan 12, 2017	17.43	17.46	17.40	17.45
2200	AMEX	SMB	Wed, Jan 11, 2017	17.38	17.43	17.38	17.43
2199	AMEX	SMB	Tue, Jan 10, 2017	17.37	17.39	17.34	17.35
2198	AMEX	SMB	Mon, Jan 9, 2017	17.33	17.39	17.33	17.38
2197	AMEX	SMB	Fri, Jan 6, 2017	17.35	17.36	17.31	17.33
2196	AMEX	SMB	Thu, Jan 5, 2017	17.34	17.36	17.31	17.32
2195	AMEX	SMB	Wed, Jan 4, 2017	17.33	17.36	17.28	17.33
2194	AMEX	SMB	Tue, Jan 3, 2017	17.30	17.34	17.23	17.33
2193	AMEX	SMB	Fri, Dec 30, 2016	17.35	17.35	17.25	17.25
2192	AMEX	SMB	Thu, Dec 29, 2016	17.20	17.34	17.20	17.32
2191	AMEX	SMB	Wed, Dec 28, 2016	17.17	17.26	17.17	17.19
2190	AMEX	SMB	Tue, Dec 27, 2016	17.20	17.28	17.19	17.17
2189	AMEX	SMB	Fri, Dec 23, 2016	17.24	17.25	17.18	17.23
2188	AMEX	SMB	Thu, Dec 22, 2016	17.21	17.26	17.19	17.21
2187	AMEX	SMB	Wed, Dec 21, 2016	17.22	17.24	17.16	17.23
2186	AMEX	SMB	Tue, Dec 20, 2016	17.25	17.25	17.17	17.23
2185	AMEX	SMB	Mon, Dec 19, 2016	17.49	17.49	17.17	17.18
2184	AMEX	SMB	Fri, Dec 16, 2016	17.18	17.18	17.12	17.14
2183	AMEX	SMB	Thu, Dec 15, 2016	17.17	17.18	17.10	17.12
2182	AMEX	SMB	Wed, Dec 14, 2016	17.18	17.21	17.13	17.14
2181	AMEX	SMB	Tue, Dec 13, 2016	17.22	17.22	17.16	17.21
2180	AMEX	SMB	Mon, Dec 12, 2016	17.19	17.19	17.15	17.16
2179	AMEX	SMB	Fri, Dec 9, 2016	17.15	17.19	17.14	17.16
2178	AMEX	SMB	Thu, Dec 8, 2016	17.17	17.19	17.13	17.15
2177	AMEX	SMB	Wed, Dec 7, 2016	17.16	17.20	17.11	17.20
2176	AMEX	SMB	Tue, Dec 6, 2016	17.09	17.17	17.09	17.16
2175	AMEX	SMB	Mon, Dec 5, 2016	17.04	17.09	17.03	17.05
2174	AMEX	SMB	Fri, Dec 2, 2016	16.99	17.12	16.99	17.11
2173	AMEX	SMB	Thu, Dec 1, 2016	17.01	17.10	16.99	17.00
2172	AMEX	SMB	Wed, Nov 30, 2016	17.07	17.08	17.01	17.03
2171	AMEX	SMB	Tue, Nov 29, 2016	17.16	17.17	17.10	17.10
2170	AMEX	SMB	Mon, Nov 28, 2016	17.22	17.22	17.16	17.16
2169	AMEX	SMB	Fri, Nov 25, 2016	17.22	17.22	17.18	17.19
2168	AMEX	SMB	Wed, Nov 23, 2016	17.21	17.21	17.17	17.17
2167	AMEX	SMB	Tue, Nov 22, 2016	17.29	17.31	17.22	17.22
2166	AMEX	SMB	Mon, Nov 21, 2016	17.30	17.34	17.28	17.30
2165	AMEX	SMB	Fri, Nov 18, 2016	17.23	17.37	17.23	17.26
2164	AMEX	SMB	Thu, Nov 17, 2016	17.27	17.29	17.24	17.25
2163	AMEX	SMB	Wed, Nov 16, 2016	17.26	17.31	17.26	17.28
2162	AMEX	SMB	Tue, Nov 15, 2016	17.42	17.44	17.30	17.33
2161	AMEX	SMB	Mon, Nov 14, 2016	17.49	17.49	17.33	17.35
2160	AMEX	SMB	Fri, Nov 11, 2016	17.46	17.50	17.44	17.44
2159	AMEX	SMB	Thu, Nov 10, 2016	17.57	17.57	17.43	17.50
2158	AMEX	SMB	Wed, Nov 9, 2016	17.59	17.59	17.53	17.54
2157	AMEX	SMB	Tue, Nov 8, 2016	17.59	17.59	17.56	17.57
2156	AMEX	SMB	Mon, Nov 7, 2016	17.59	17.60	17.57	17.57
2155	AMEX	SMB	Fri, Nov 4, 2016	17.58	17.59	17.57	17.58
2154	AMEX	SMB	Thu, Nov 3, 2016	17.57	17.58	17.56	17.56
2153	AMEX	SMB	Wed, Nov 2, 2016	17.56	17.58	17.56	17.56
2152	AMEX	SMB	Tue, Nov 1, 2016	17.61	17.61	17.54	17.57
2151	AMEX	SMB	Mon, Oct 31, 2016	17.58	17.61	17.58	17.59
2150	AMEX	SMB	Fri, Oct 28, 2016	17.61	17.62	17.58	17.60
2149	AMEX	SMB	Thu, Oct 27, 2016	17.61	17.61	17.58	17.60
2148	AMEX	SMB	Wed, Oct 26, 2016	17.61	17.62	17.56	17.58
2147	AMEX	SMB	Tue, Oct 25, 2016	17.60	17.63	17.59	17.63
2146	AMEX	SMB	Mon, Oct 24, 2016	17.62	17.62	17.60	17.60
2145	AMEX	SMB	Fri, Oct 21, 2016	17.61	17.63	17.60	17.62
2144	AMEX	SMB	Thu, Oct 20, 2016	17.58	17.60	17.58	17.58
2143	AMEX	SMB	Wed, Oct 19, 2016	17.62	17.62	17.57	17.59
2142	AMEX	SMB	Tue, Oct 18, 2016	17.62	17.62	17.59	17.62
2141	AMEX	SMB	Mon, Oct 17, 2016	17.58	17.62	17.58	17.62
2140	AMEX	SMB	Fri, Oct 14, 2016	17.59	17.62	17.58	17.58
2139	AMEX	SMB	Thu, Oct 13, 2016	17.60	17.63	17.58	17.60
2138	AMEX	SMB	Wed, Oct 12, 2016	17.62	17.63	17.59	17.60
2137	AMEX	SMB	Tue, Oct 11, 2016	17.61	17.63	17.60	17.61
2136	AMEX	SMB	Mon, Oct 10, 2016	17.63	17.64	17.60	17.63
2135	AMEX	SMB	Fri, Oct 7, 2016	17.64	17.64	17.61	17.63
2134	AMEX	SMB	Thu, Oct 6, 2016	17.63	17.64	17.60	17.62
2133	AMEX	SMB	Wed, Oct 5, 2016	17.63	17.66	17.61	17.65
2132	AMEX	SMB	Tue, Oct 4, 2016	17.65	17.66	17.60	17.62
2131	AMEX	SMB	Mon, Oct 3, 2016	17.67	17.67	17.64	17.64
2130	AMEX	SMB	Fri, Sep 30, 2016	17.67	17.68	17.63	17.66
2129	AMEX	SMB	Thu, Sep 29, 2016	17.67	17.68	17.66	17.66
2128	AMEX	SMB	Wed, Sep 28, 2016	17.68	17.70	17.66	17.67
2127	AMEX	SMB	Tue, Sep 27, 2016	17.65	17.68	17.65	17.66
2126	AMEX	SMB	Mon, Sep 26, 2016	17.67	17.67	17.63	17.67
2125	AMEX	SMB	Fri, Sep 23, 2016	17.65	17.66	17.65	17.65
2124	AMEX	SMB	Thu, Sep 22, 2016	17.68	17.68	17.65	17.67
2123	AMEX	SMB	Wed, Sep 21, 2016	17.66	17.69	17.64	17.69
2122	AMEX	SMB	Tue, Sep 20, 2016	17.66	17.67	17.64	17.66
2121	AMEX	SMB	Mon, Sep 19, 2016	17.68	17.69	17.64	17.68
2120	AMEX	SMB	Fri, Sep 16, 2016	17.66	17.68	17.63	17.67
2119	AMEX	SMB	Thu, Sep 15, 2016	17.66	17.66	17.63	17.65
2118	AMEX	SMB	Wed, Sep 14, 2016	17.67	17.68	17.65	17.67
2117	AMEX	SMB	Tue, Sep 13, 2016	17.69	17.70	17.64	17.64
2116	AMEX	SMB	Mon, Sep 12, 2016	17.66	17.69	17.66	17.69
2115	AMEX	SMB	Fri, Sep 9, 2016	17.70	17.72	17.67	17.67
2114	AMEX	SMB	Thu, Sep 8, 2016	17.72	17.72	17.67	17.67
2113	AMEX	SMB	Wed, Sep 7, 2016	17.71	17.72	17.70	17.70
2112	AMEX	SMB	Tue, Sep 6, 2016	17.72	17.73	17.70	17.73
2111	AMEX	SMB	Fri, Sep 2, 2016	17.74	17.74	17.68	17.69
2110	AMEX	SMB	Thu, Sep 1, 2016	17.74	17.75	17.72	17.73
2109	AMEX	SMB	Wed, Aug 31, 2016	17.75	17.79	17.74	17.75
2108	AMEX	SMB	Tue, Aug 30, 2016	17.75	17.77	17.73	17.73
2107	AMEX	SMB	Mon, Aug 29, 2016	17.75	17.77	17.73	17.75
2106	AMEX	SMB	Fri, Aug 26, 2016	17.77	17.78	17.76	17.78
2105	AMEX	SMB	Thu, Aug 25, 2016	17.79	17.79	17.77	17.79
2104	AMEX	SMB	Wed, Aug 24, 2016	17.79	17.80	17.76	17.76
2103	AMEX	SMB	Tue, Aug 23, 2016	17.79	17.80	17.76	17.78
2102	AMEX	SMB	Mon, Aug 22, 2016	17.79	17.79	17.75	17.79
2101	AMEX	SMB	Fri, Aug 19, 2016	17.76	17.78	17.74	17.74
2100	AMEX	SMB	Thu, Aug 18, 2016	17.78	17.80	17.76	17.79
2099	AMEX	SMB	Wed, Aug 17, 2016	17.74	17.80	17.73	17.79
2098	AMEX	SMB	Tue, Aug 16, 2016	17.78	17.79	17.74	17.75
2097	AMEX	SMB	Mon, Aug 15, 2016	17.77	17.78	17.75	17.77
2096	AMEX	SMB	Fri, Aug 12, 2016	17.74	17.77	17.74	17.76
2095	AMEX	SMB	Thu, Aug 11, 2016	17.77	17.78	17.75	17.75
2094	AMEX	SMB	Wed, Aug 10, 2016	17.76	17.80	17.75	17.78
2093	AMEX	SMB	Tue, Aug 9, 2016	17.76	17.80	17.75	17.75
2092	AMEX	SMB	Mon, Aug 8, 2016	17.76	17.78	17.73	17.78
2091	AMEX	SMB	Fri, Aug 5, 2016	17.78	17.78	17.73	17.73
2090	AMEX	SMB	Thu, Aug 4, 2016	17.76	17.78	17.75	17.78
2089	AMEX	SMB	Wed, Aug 3, 2016	17.78	17.78	17.73	17.78
2088	AMEX	SMB	Tue, Aug 2, 2016	17.74	17.79	17.74	17.79
2087	AMEX	SMB	Mon, Aug 1, 2016	17.75	17.79	17.72	17.75
2086	AMEX	SMB	Fri, Jul 29, 2016	17.78	17.80	17.75	17.76
2085	AMEX	SMB	Thu, Jul 28, 2016	17.77	17.80	17.74	17.78
2084	AMEX	SMB	Wed, Jul 27, 2016	17.74	17.78	17.73	17.76
2083	AMEX	SMB	Tue, Jul 26, 2016	17.76	17.80	17.71	17.74
2082	AMEX	SMB	Mon, Jul 25, 2016	17.73	17.77	17.70	17.77
2081	AMEX	SMB	Fri, Jul 22, 2016	17.72	17.76	17.72	17.75
2080	AMEX	SMB	Thu, Jul 21, 2016	17.72	17.74	17.70	17.74
2079	AMEX	SMB	Wed, Jul 20, 2016	17.72	17.75	17.70	17.73
2078	AMEX	SMB	Tue, Jul 19, 2016	17.72	17.76	17.70	17.73
2077	AMEX	SMB	Mon, Jul 18, 2016	17.70	17.73	17.69	17.70
2076	AMEX	SMB	Fri, Jul 15, 2016	17.71	17.71	17.69	17.69
2075	AMEX	SMB	Thu, Jul 14, 2016	17.73	17.74	17.69	17.73
2074	AMEX	SMB	Wed, Jul 13, 2016	17.72	17.74	17.71	17.73
2073	AMEX	SMB	Tue, Jul 12, 2016	17.73	17.74	17.73	17.74
2072	AMEX	SMB	Mon, Jul 11, 2016	17.75	17.75	17.72	17.73
2071	AMEX	SMB	Fri, Jul 8, 2016	17.73	17.75	17.73	17.74
2070	AMEX	SMB	Thu, Jul 7, 2016	17.73	17.75	17.70	17.74
2069	AMEX	SMB	Wed, Jul 6, 2016	17.75	17.76	17.74	17.74
2068	AMEX	SMB	Tue, Jul 5, 2016	17.73	17.75	17.71	17.74
2067	AMEX	SMB	Fri, Jul 1, 2016	17.71	17.74	17.69	17.74
2066	AMEX	SMB	Thu, Jun 30, 2016	17.73	17.75	17.71	17.71
2065	AMEX	SMB	Wed, Jun 29, 2016	17.76	17.76	17.71	17.74
2064	AMEX	SMB	Tue, Jun 28, 2016	17.72	17.76	17.71	17.74
2063	AMEX	SMB	Mon, Jun 27, 2016	17.71	17.75	17.71	17.72
2062	AMEX	SMB	Fri, Jun 24, 2016	17.71	17.75	17.69	17.75
2061	AMEX	SMB	Thu, Jun 23, 2016	17.66	17.69	17.64	17.65
2060	AMEX	SMB	Wed, Jun 22, 2016	17.70	17.70	17.65	17.65
2059	AMEX	SMB	Tue, Jun 21, 2016	17.67	17.70	17.66	17.70
2058	AMEX	SMB	Mon, Jun 20, 2016	17.69	17.70	17.66	17.66
2057	AMEX	SMB	Fri, Jun 17, 2016	17.67	17.72	17.66	17.70
2056	AMEX	SMB	Thu, Jun 16, 2016	17.65	17.70	17.65	17.68
2055	AMEX	SMB	Wed, Jun 15, 2016	17.65	17.68	17.64	17.65
2054	AMEX	SMB	Tue, Jun 14, 2016	17.70	17.70	17.65	17.65
2053	AMEX	SMB	Mon, Jun 13, 2016	17.68	17.70	17.63	17.63
2052	AMEX	SMB	Fri, Jun 10, 2016	17.65	17.69	17.64	17.66
2051	AMEX	SMB	Thu, Jun 9, 2016	17.63	17.66	17.63	17.63
2050	AMEX	SMB	Wed, Jun 8, 2016	17.64	17.66	17.62	17.62
2049	AMEX	SMB	Tue, Jun 7, 2016	17.66	17.66	17.61	17.64
2048	AMEX	SMB	Mon, Jun 6, 2016	17.62	17.65	17.61	17.61
2047	AMEX	SMB	Fri, Jun 3, 2016	17.64	17.66	17.60	17.66
2046	AMEX	SMB	Thu, Jun 2, 2016	17.61	17.64	17.60	17.62
2045	AMEX	SMB	Wed, Jun 1, 2016	17.62	17.64	17.61	17.63
2044	AMEX	SMB	Tue, May 31, 2016	17.65	17.66	17.62	17.62
2043	AMEX	SMB	Fri, May 27, 2016	17.67	17.67	17.62	17.64
2042	AMEX	SMB	Thu, May 26, 2016	17.66	17.67	17.64	17.66
2041	AMEX	SMB	Wed, May 25, 2016	17.64	17.67	17.64	17.65
2040	AMEX	SMB	Tue, May 24, 2016	17.64	17.67	17.64	17.66
2039	AMEX	SMB	Mon, May 23, 2016	17.66	17.66	17.64	17.65
2038	AMEX	SMB	Fri, May 20, 2016	17.65	17.67	17.64	17.67
2037	AMEX	SMB	Thu, May 19, 2016	17.64	17.67	17.64	17.66
2036	AMEX	SMB	Wed, May 18, 2016	17.67	17.68	17.64	17.64
2035	AMEX	SMB	Tue, May 17, 2016	17.66	17.68	17.66	17.68
2034	AMEX	SMB	Mon, May 16, 2016	17.65	17.67	17.65	17.65
2033	AMEX	SMB	Fri, May 13, 2016	17.65	17.67	17.65	17.67
2032	AMEX	SMB	Thu, May 12, 2016	17.66	17.68	17.65	17.65
2031	AMEX	SMB	Wed, May 11, 2016	17.66	17.70	17.65	17.69
2030	AMEX	SMB	Tue, May 10, 2016	17.66	17.68	17.65	17.65
2029	AMEX	SMB	Mon, May 9, 2016	17.68	17.68	17.65	17.67
2028	AMEX	SMB	Fri, May 6, 2016	17.62	17.67	17.62	17.65
2027	AMEX	SMB	Thu, May 5, 2016	17.65	17.69	17.62	17.66
2026	AMEX	SMB	Wed, May 4, 2016	17.65	17.65	17.61	17.63
2025	AMEX	SMB	Tue, May 3, 2016	17.63	17.65	17.63	17.65
2024	AMEX	SMB	Mon, May 2, 2016	17.69	17.69	17.60	17.64
2023	AMEX	SMB	Fri, Apr 29, 2016	17.66	17.71	17.66	17.66
2022	AMEX	SMB	Thu, Apr 28, 2016	17.68	17.69	17.66	17.68
2021	AMEX	SMB	Wed, Apr 27, 2016	17.68	17.69	17.66	17.69
2020	AMEX	SMB	Tue, Apr 26, 2016	17.68	17.68	17.66	17.68
2019	AMEX	SMB	Mon, Apr 25, 2016	17.68	17.68	17.64	17.64
2018	AMEX	SMB	Fri, Apr 22, 2016	17.68	17.68	17.64	17.68
2017	AMEX	SMB	Thu, Apr 21, 2016	17.63	17.68	17.63	17.64
2016	AMEX	SMB	Wed, Apr 20, 2016	17.64	17.67	17.62	17.65
2015	AMEX	SMB	Tue, Apr 19, 2016	17.61	17.67	17.61	17.65
2014	AMEX	SMB	Mon, Apr 18, 2016	17.63	17.65	17.60	17.62
2013	AMEX	SMB	Fri, Apr 15, 2016	17.60	17.64	17.59	17.62
2012	AMEX	SMB	Thu, Apr 14, 2016	17.63	17.64	17.59	17.59
2011	AMEX	SMB	Wed, Apr 13, 2016	17.62	17.64	17.58	17.60
2010	AMEX	SMB	Tue, Apr 12, 2016	17.62	17.64	17.57	17.63
2009	AMEX	SMB	Mon, Apr 11, 2016	17.63	17.64	17.58	17.58
2008	AMEX	SMB	Fri, Apr 8, 2016	17.63	17.63	17.55	17.63
2007	AMEX	SMB	Thu, Apr 7, 2016	17.60	17.63	17.58	17.62
2006	AMEX	SMB	Wed, Apr 6, 2016	17.57	17.61	17.57	17.60
2005	AMEX	SMB	Tue, Apr 5, 2016	17.57	17.57	17.57	17.57
2004	AMEX	SMB	Mon, Apr 4, 2016	17.60	17.60	17.55	17.57
2003	AMEX	SMB	Fri, Apr 1, 2016	17.55	17.61	17.53	17.59
2002	AMEX	SMB	Thu, Mar 31, 2016	17.55	17.55	17.53	17.62
2001	AMEX	SMB	Wed, Mar 30, 2016	17.57	17.57	17.53	17.53
2000	AMEX	SMB	Tue, Mar 29, 2016	17.53	17.61	17.53	17.58
1999	AMEX	SMB	Mon, Mar 28, 2016	17.53	17.56	17.53	17.56
1998	AMEX	SMB	Thu, Mar 24, 2016	17.55	17.56	17.53	17.53
1997	AMEX	SMB	Wed, Mar 23, 2016	17.52	17.58	17.52	17.58
1996	AMEX	SMB	Tue, Mar 22, 2016	17.56	17.56	17.51	17.55
1995	AMEX	SMB	Mon, Mar 21, 2016	17.55	17.57	17.53	17.53
1994	AMEX	SMB	Fri, Mar 18, 2016	17.57	17.60	17.54	17.55
1993	AMEX	SMB	Thu, Mar 17, 2016	17.60	17.60	17.58	17.60
1992	AMEX	SMB	Wed, Mar 16, 2016	17.61	17.61	17.59	17.61
1991	AMEX	SMB	Tue, Mar 15, 2016	17.58	17.58	17.58	17.59
1990	AMEX	SMB	Mon, Mar 14, 2016	17.57	17.60	17.56	17.57
1989	AMEX	SMB	Fri, Mar 11, 2016	17.61	17.61	17.61	17.58
1988	AMEX	SMB	Thu, Mar 10, 2016	17.58	17.58	17.58	17.61
1987	AMEX	SMB	Wed, Mar 9, 2016	17.61	17.63	17.58	17.58
1986	AMEX	SMB	Tue, Mar 8, 2016	17.63	17.64	17.61	17.63
1985	AMEX	SMB	Mon, Mar 7, 2016	17.62	17.64	17.58	17.63
1984	AMEX	SMB	Fri, Mar 4, 2016	17.61	17.64	17.59	17.60
1983	AMEX	SMB	Thu, Mar 3, 2016	17.60	17.60	17.60	17.63
1982	AMEX	SMB	Wed, Mar 2, 2016	17.64	17.65	17.60	17.60
1981	AMEX	SMB	Tue, Mar 1, 2016	17.63	17.66	17.63	17.66
1980	AMEX	SMB	Mon, Feb 29, 2016	17.65	17.68	17.64	17.68
1979	AMEX	SMB	Fri, Feb 26, 2016	17.66	17.66	17.62	17.62
1978	AMEX	SMB	Thu, Feb 25, 2016	17.63	17.67	17.63	17.63
1977	AMEX	SMB	Wed, Feb 24, 2016	17.64	17.65	17.63	17.63
1976	AMEX	SMB	Tue, Feb 23, 2016	17.65	17.68	17.63	17.65
1975	AMEX	SMB	Mon, Feb 22, 2016	17.70	17.70	17.64	17.64
1974	AMEX	SMB	Fri, Feb 19, 2016	17.68	17.72	17.65	17.70
1973	AMEX	SMB	Thu, Feb 18, 2016	17.67	17.72	17.64	17.72
1972	AMEX	SMB	Wed, Feb 17, 2016	17.68	17.69	17.64	17.67
1971	AMEX	SMB	Tue, Feb 16, 2016	17.65	17.70	17.64	17.68
1970	AMEX	SMB	Fri, Feb 12, 2016	17.66	17.68	17.64	17.64
1969	AMEX	SMB	Thu, Feb 11, 2016	17.64	17.71	17.63	17.65
1968	AMEX	SMB	Wed, Feb 10, 2016	17.63	17.68	17.63	17.64
1967	AMEX	SMB	Tue, Feb 9, 2016	17.63	17.66	17.62	17.63
1966	AMEX	SMB	Mon, Feb 8, 2016	17.65	17.68	17.62	17.66
1965	AMEX	SMB	Fri, Feb 5, 2016	17.61	17.65	17.60	17.65
1964	AMEX	SMB	Thu, Feb 4, 2016	17.62	17.63	17.59	17.62
1963	AMEX	SMB	Wed, Feb 3, 2016	17.61	17.62	17.59	17.60
1962	AMEX	SMB	Tue, Feb 2, 2016	17.59	17.64	17.56	17.61
1961	AMEX	SMB	Mon, Feb 1, 2016	17.55	17.64	17.55	17.60
1960	AMEX	SMB	Fri, Jan 29, 2016	17.57	17.60	17.57	17.59
1959	AMEX	SMB	Thu, Jan 28, 2016	17.60	17.63	17.55	17.59
1958	AMEX	SMB	Wed, Jan 27, 2016	17.62	17.62	17.56	17.56
1957	AMEX	SMB	Tue, Jan 26, 2016	17.56	17.63	17.56	17.63
1956	AMEX	SMB	Mon, Jan 25, 2016	17.57	17.61	17.55	17.58
1955	AMEX	SMB	Fri, Jan 22, 2016	17.59	17.63	17.53	17.57
1954	AMEX	SMB	Thu, Jan 21, 2016	17.60	17.63	17.55	17.58
1953	AMEX	SMB	Wed, Jan 20, 2016	17.55	17.67	17.54	17.62
1952	AMEX	SMB	Tue, Jan 19, 2016	17.54	17.62	17.53	17.57
1951	AMEX	SMB	Fri, Jan 15, 2016	17.56	17.60	17.53	17.54
1950	AMEX	SMB	Thu, Jan 14, 2016	17.55	17.60	17.52	17.59
1949	AMEX	SMB	Wed, Jan 13, 2016	17.55	17.57	17.52	17.53
1948	AMEX	SMB	Tue, Jan 12, 2016	17.56	17.60	17.53	17.57
1947	AMEX	SMB	Mon, Jan 11, 2016	17.61	17.62	17.55	17.57
1946	AMEX	SMB	Fri, Jan 8, 2016	17.56	17.62	17.54	17.55
1945	AMEX	SMB	Thu, Jan 7, 2016	17.56	17.59	17.54	17.54
1944	AMEX	SMB	Wed, Jan 6, 2016	17.52	17.61	17.50	17.58
1943	AMEX	SMB	Tue, Jan 5, 2016	17.49	17.53	17.47	17.50
1942	AMEX	SMB	Mon, Jan 4, 2016	17.51	17.53	17.46	17.51
1941	AMEX	SMB	Thu, Dec 31, 2015	17.43	17.53	17.43	17.53
1940	AMEX	SMB	Wed, Dec 30, 2015	17.45	17.52	17.43	17.44
1939	AMEX	SMB	Tue, Dec 29, 2015	17.49	17.52	17.43	17.44
1938	AMEX	SMB	Mon, Dec 28, 2015	17.48	17.53	17.37	17.51
1937	AMEX	SMB	Thu, Dec 24, 2015	17.51	17.55	17.47	17.54
1936	AMEX	SMB	Wed, Dec 23, 2015	17.49	17.52	17.45	17.52
1935	AMEX	SMB	Tue, Dec 22, 2015	17.48	17.52	17.47	17.52
1934	AMEX	SMB	Mon, Dec 21, 2015	17.47	17.53	17.45	17.52
1933	AMEX	SMB	Fri, Dec 18, 2015	17.49	17.50	17.45	17.47
1932	AMEX	SMB	Thu, Dec 17, 2015	17.46	17.50	17.46	17.46
1931	AMEX	SMB	Wed, Dec 16, 2015	17.47	17.52	17.42	17.44
1930	AMEX	SMB	Tue, Dec 15, 2015	17.46	17.50	17.46	17.50
1929	AMEX	SMB	Mon, Dec 14, 2015	17.46	17.50	17.43	17.45
1928	AMEX	SMB	Fri, Dec 11, 2015	17.48	17.55	17.47	17.48
1927	AMEX	SMB	Thu, Dec 10, 2015	17.52	17.53	17.47	17.51
1926	AMEX	SMB	Wed, Dec 9, 2015	17.54	17.56	17.47	17.49
1925	AMEX	SMB	Tue, Dec 8, 2015	17.51	17.54	17.48	17.54
1924	AMEX	SMB	Mon, Dec 7, 2015	17.50	17.53	17.45	17.49
1923	AMEX	SMB	Fri, Dec 4, 2015	17.44	17.53	17.44	17.53
1922	AMEX	SMB	Thu, Dec 3, 2015	17.49	17.51	17.46	17.49
1921	AMEX	SMB	Wed, Dec 2, 2015	17.52	17.52	17.48	17.48
1920	AMEX	SMB	Tue, Dec 1, 2015	17.52	17.54	17.48	17.49
1919	AMEX	SMB	Mon, Nov 30, 2015	17.54	17.54	17.49	17.50
1918	AMEX	SMB	Fri, Nov 27, 2015	17.52	17.57	17.49	17.50
1917	AMEX	SMB	Wed, Nov 25, 2015	17.56	17.58	17.50	17.55
1916	AMEX	SMB	Tue, Nov 24, 2015	17.53	17.58	17.53	17.56
1915	AMEX	SMB	Mon, Nov 23, 2015	17.53	17.56	17.48	17.55
1914	AMEX	SMB	Fri, Nov 20, 2015	17.52	17.55	17.48	17.50
1913	AMEX	SMB	Thu, Nov 19, 2015	17.50	17.56	17.49	17.53
1912	AMEX	SMB	Wed, Nov 18, 2015	17.51	17.52	17.48	17.48
1911	AMEX	SMB	Tue, Nov 17, 2015	17.53	17.57	17.48	17.49
1910	AMEX	SMB	Mon, Nov 16, 2015	17.52	17.54	17.50	17.50
1909	AMEX	SMB	Fri, Nov 13, 2015	17.49	17.55	17.48	17.54
1908	AMEX	SMB	Thu, Nov 12, 2015	17.51	17.51	17.48	17.51
1907	AMEX	SMB	Wed, Nov 11, 2015	17.55	17.55	17.51	17.51
1906	AMEX	SMB	Tue, Nov 10, 2015	17.54	17.54	17.52	17.54
1905	AMEX	SMB	Mon, Nov 9, 2015	17.54	17.59	17.52	17.53
1904	AMEX	SMB	Fri, Nov 6, 2015	17.55	17.55	17.51	17.51
1903	AMEX	SMB	Thu, Nov 5, 2015	17.54	17.60	17.52	17.60
1902	AMEX	SMB	Wed, Nov 4, 2015	17.57	17.62	17.51	17.51
1901	AMEX	SMB	Tue, Nov 3, 2015	17.56	17.57	17.53	17.56
1900	AMEX	SMB	Mon, Nov 2, 2015	17.54	17.59	17.52	17.53
1899	AMEX	SMB	Fri, Oct 30, 2015	17.58	17.58	17.54	17.55
1898	AMEX	SMB	Thu, Oct 29, 2015	17.54	17.59	17.53	17.54
1897	AMEX	SMB	Wed, Oct 28, 2015	17.54	17.54	17.52	17.52
1896	AMEX	SMB	Tue, Oct 27, 2015	17.50	17.54	17.50	17.53
1895	AMEX	SMB	Mon, Oct 26, 2015	17.53	17.55	17.51	17.52
1894	AMEX	SMB	Fri, Oct 23, 2015	17.55	17.57	17.53	17.53
1893	AMEX	SMB	Thu, Oct 22, 2015	17.54	17.57	17.52	17.53
1892	AMEX	SMB	Wed, Oct 21, 2015	17.50	17.57	17.50	17.53
1891	AMEX	SMB	Tue, Oct 20, 2015	17.53	17.55	17.51	17.53
1890	AMEX	SMB	Mon, Oct 19, 2015	17.53	17.57	17.51	17.54
1889	AMEX	SMB	Fri, Oct 16, 2015	17.52	17.57	17.52	17.57
1888	AMEX	SMB	Thu, Oct 15, 2015	17.53	17.56	17.52	17.55
1887	AMEX	SMB	Wed, Oct 14, 2015	17.52	17.57	17.52	17.53
1886	AMEX	SMB	Tue, Oct 13, 2015	17.51	17.55	17.51	17.54
1885	AMEX	SMB	Mon, Oct 12, 2015	17.54	17.55	17.51	17.51
1884	AMEX	SMB	Fri, Oct 9, 2015	17.50	17.52	17.50	17.51
1883	AMEX	SMB	Thu, Oct 8, 2015	17.54	17.55	17.50	17.50
1882	AMEX	SMB	Wed, Oct 7, 2015	17.53	17.55	17.51	17.54
1881	AMEX	SMB	Tue, Oct 6, 2015	17.53	17.54	17.50	17.51
1880	AMEX	SMB	Mon, Oct 5, 2015	17.56	17.56	17.51	17.51
1879	AMEX	SMB	Fri, Oct 2, 2015	17.51	17.56	17.51	17.56
1878	AMEX	SMB	Thu, Oct 1, 2015	17.50	17.53	17.49	17.50
1877	AMEX	SMB	Wed, Sep 30, 2015	17.51	17.55	17.50	17.50
1876	AMEX	SMB	Tue, Sep 29, 2015	17.53	17.55	17.50	17.51
1875	AMEX	SMB	Mon, Sep 28, 2015	17.48	17.53	17.48	17.52
1874	AMEX	SMB	Fri, Sep 25, 2015	17.47	17.49	17.47	17.49
1873	AMEX	SMB	Thu, Sep 24, 2015	17.52	17.52	17.45	17.51
1872	AMEX	SMB	Wed, Sep 23, 2015	17.48	17.50	17.46	17.50
1871	AMEX	SMB	Tue, Sep 22, 2015	17.44	17.50	17.44	17.48
1870	AMEX	SMB	Mon, Sep 21, 2015	17.46	17.48	17.44	17.46
1869	AMEX	SMB	Fri, Sep 18, 2015	17.44	17.49	17.44	17.49
1868	AMEX	SMB	Thu, Sep 17, 2015	17.41	17.50	17.41	17.46
1867	AMEX	SMB	Wed, Sep 16, 2015	17.40	17.49	17.40	17.42
1866	AMEX	SMB	Tue, Sep 15, 2015	17.42	17.47	17.40	17.40
1865	AMEX	SMB	Mon, Sep 14, 2015	17.41	17.48	17.41	17.47
1864	AMEX	SMB	Fri, Sep 11, 2015	17.47	17.48	17.42	17.44
1863	AMEX	SMB	Thu, Sep 10, 2015	17.44	17.47	17.42	17.46
1862	AMEX	SMB	Wed, Sep 9, 2015	17.44	17.46	17.42	17.43
1861	AMEX	SMB	Tue, Sep 8, 2015	17.45	17.46	17.41	17.41
1860	AMEX	SMB	Fri, Sep 4, 2015	17.47	17.50	17.43	17.44
1859	AMEX	SMB	Thu, Sep 3, 2015	17.50	17.50	17.43	17.48
1858	AMEX	SMB	Wed, Sep 2, 2015	17.45	17.47	17.44	17.45
1857	AMEX	SMB	Tue, Sep 1, 2015	17.45	17.49	17.44	17.44
1856	AMEX	SMB	Mon, Aug 31, 2015	17.46	17.50	17.44	17.44
1855	AMEX	SMB	Fri, Aug 28, 2015	17.45	17.48	17.43	17.48
1854	AMEX	SMB	Thu, Aug 27, 2015	17.46	17.46	17.41	17.42
1853	AMEX	SMB	Wed, Aug 26, 2015	17.45	17.50	17.45	17.47
1852	AMEX	SMB	Tue, Aug 25, 2015	17.40	17.49	17.40	17.47
1851	AMEX	SMB	Mon, Aug 24, 2015	17.46	17.50	17.44	17.49
1850	AMEX	SMB	Fri, Aug 21, 2015	17.46	17.49	17.46	17.48
1849	AMEX	SMB	Thu, Aug 20, 2015	17.51	17.51	17.46	17.46
1848	AMEX	SMB	Wed, Aug 19, 2015	17.48	17.52	17.48	17.51
1847	AMEX	SMB	Tue, Aug 18, 2015	17.52	17.54	17.48	17.48
1846	AMEX	SMB	Mon, Aug 17, 2015	17.49	17.52	17.48	17.48
1845	AMEX	SMB	Fri, Aug 14, 2015	17.49	17.53	17.48	17.48
1844	AMEX	SMB	Thu, Aug 13, 2015	17.51	17.53	17.49	17.49
1843	AMEX	SMB	Wed, Aug 12, 2015	17.49	17.54	17.49	17.53
1842	AMEX	SMB	Tue, Aug 11, 2015	17.55	17.55	17.50	17.50
1841	AMEX	SMB	Mon, Aug 10, 2015	17.54	17.55	17.49	17.55
1840	AMEX	SMB	Fri, Aug 7, 2015	17.54	17.55	17.50	17.54
1839	AMEX	SMB	Thu, Aug 6, 2015	17.51	17.55	17.47	17.54
1838	AMEX	SMB	Wed, Aug 5, 2015	17.51	17.55	17.51	17.51
1837	AMEX	SMB	Tue, Aug 4, 2015	17.55	17.56	17.52	17.52
1836	AMEX	SMB	Mon, Aug 3, 2015	17.52	17.55	17.52	17.52
1835	AMEX	SMB	Fri, Jul 31, 2015	17.51	17.57	17.51	17.56
1834	AMEX	SMB	Thu, Jul 30, 2015	17.54	17.58	17.53	17.53
1833	AMEX	SMB	Wed, Jul 29, 2015	17.56	17.58	17.51	17.53
1832	AMEX	SMB	Tue, Jul 28, 2015	17.55	17.61	17.50	17.51
1831	AMEX	SMB	Mon, Jul 27, 2015	17.52	17.60	17.50	17.57
1830	AMEX	SMB	Fri, Jul 24, 2015	17.52	17.53	17.49	17.52
1829	AMEX	SMB	Thu, Jul 23, 2015	17.47	17.54	17.46	17.54
1828	AMEX	SMB	Wed, Jul 22, 2015	17.48	17.52	17.48	17.52
1827	AMEX	SMB	Tue, Jul 21, 2015	17.44	17.49	17.44	17.46
1826	AMEX	SMB	Mon, Jul 20, 2015	17.47	17.50	17.43	17.43
1825	AMEX	SMB	Fri, Jul 17, 2015	17.45	17.48	17.45	17.45
1824	AMEX	SMB	Thu, Jul 16, 2015	17.42	17.47	17.42	17.46
1823	AMEX	SMB	Wed, Jul 15, 2015	17.43	17.44	17.41	17.42
1822	AMEX	SMB	Tue, Jul 14, 2015	17.40	17.44	17.40	17.43
1821	AMEX	SMB	Mon, Jul 13, 2015	17.38	17.42	17.38	17.42
1820	AMEX	SMB	Fri, Jul 10, 2015	17.40	17.43	17.39	17.39
1819	AMEX	SMB	Thu, Jul 9, 2015	17.39	17.42	17.39	17.41
1818	AMEX	SMB	Wed, Jul 8, 2015	17.40	17.42	17.39	17.40
1817	AMEX	SMB	Tue, Jul 7, 2015	17.36	17.40	17.36	17.38
1816	AMEX	SMB	Mon, Jul 6, 2015	17.38	17.38	17.36	17.38
1815	AMEX	SMB	Thu, Jul 2, 2015	17.34	17.38	17.34	17.36
1814	AMEX	SMB	Wed, Jul 1, 2015	17.36	17.39	17.34	17.37
1813	AMEX	SMB	Tue, Jun 30, 2015	17.39	17.40	17.37	17.38
1812	AMEX	SMB	Mon, Jun 29, 2015	17.34	17.39	17.34	17.36
1811	AMEX	SMB	Fri, Jun 26, 2015	17.34	17.37	17.33	17.35
1810	AMEX	SMB	Thu, Jun 25, 2015	17.32	17.36	17.32	17.35
1809	AMEX	SMB	Wed, Jun 24, 2015	17.34	17.35	17.33	17.33
1808	AMEX	SMB	Tue, Jun 23, 2015	17.35	17.36	17.32	17.32
1807	AMEX	SMB	Mon, Jun 22, 2015	17.35	17.36	17.34	17.34
1806	AMEX	SMB	Fri, Jun 19, 2015	17.34	17.37	17.33	17.34
1805	AMEX	SMB	Thu, Jun 18, 2015	17.37	17.39	17.34	17.34
1804	AMEX	SMB	Wed, Jun 17, 2015	17.34	17.38	17.33	17.38
1803	AMEX	SMB	Tue, Jun 16, 2015	17.34	17.38	17.34	17.36
1802	AMEX	SMB	Mon, Jun 15, 2015	17.34	17.37	17.33	17.34
1801	AMEX	SMB	Fri, Jun 12, 2015	17.34	17.35	17.34	17.34
1800	AMEX	SMB	Thu, Jun 11, 2015	17.34	17.37	17.33	17.34
1799	AMEX	SMB	Wed, Jun 10, 2015	17.32	17.37	17.32	17.32
1798	AMEX	SMB	Tue, Jun 9, 2015	17.31	17.37	17.31	17.32
1797	AMEX	SMB	Mon, Jun 8, 2015	17.35	17.35	17.33	17.34
1796	AMEX	SMB	Fri, Jun 5, 2015	17.37	17.37	17.33	17.36
1795	AMEX	SMB	Thu, Jun 4, 2015	17.31	17.38	17.31	17.36
1794	AMEX	SMB	Wed, Jun 3, 2015	17.39	17.39	17.35	17.37
1793	AMEX	SMB	Tue, Jun 2, 2015	17.39	17.40	17.36	17.39
1792	AMEX	SMB	Mon, Jun 1, 2015	17.40	17.40	17.37	17.39
1791	AMEX	SMB	Fri, May 29, 2015	17.39	17.41	17.39	17.39
1790	AMEX	SMB	Thu, May 28, 2015	17.36	17.43	17.36	17.43
1789	AMEX	SMB	Wed, May 27, 2015	17.39	17.39	17.37	17.37
1788	AMEX	SMB	Tue, May 26, 2015	17.39	17.40	17.37	17.38
1787	AMEX	SMB	Fri, May 22, 2015	17.38	17.41	17.38	17.38
1786	AMEX	SMB	Thu, May 21, 2015	17.36	17.42	17.36	17.39
1785	AMEX	SMB	Wed, May 20, 2015	17.36	17.40	17.36	17.39
1784	AMEX	SMB	Tue, May 19, 2015	17.41	17.41	17.38	17.40
1783	AMEX	SMB	Mon, May 18, 2015	17.43	17.43	17.41	17.43
1782	AMEX	SMB	Fri, May 15, 2015	17.42	17.44	17.41	17.43
1781	AMEX	SMB	Thu, May 14, 2015	17.44	17.45	17.41	17.44
1780	AMEX	SMB	Wed, May 13, 2015	17.42	17.45	17.42	17.44
1779	AMEX	SMB	Tue, May 12, 2015	17.41	17.46	17.41	17.45
1778	AMEX	SMB	Mon, May 11, 2015	17.44	17.45	17.40	17.41
1777	AMEX	SMB	Fri, May 8, 2015	17.47	17.48	17.45	17.47
1776	AMEX	SMB	Thu, May 7, 2015	17.47	17.48	17.43	17.44
1775	AMEX	SMB	Wed, May 6, 2015	17.49	17.49	17.42	17.45
1774	AMEX	SMB	Tue, May 5, 2015	17.45	17.49	17.43	17.49
1773	AMEX	SMB	Mon, May 4, 2015	17.46	17.49	17.46	17.49
1772	AMEX	SMB	Fri, May 1, 2015	17.48	17.48	17.45	17.48
1771	AMEX	SMB	Thu, Apr 30, 2015	17.48	17.49	17.48	17.48
1770	AMEX	SMB	Wed, Apr 29, 2015	17.50	17.51	17.49	17.49
1769	AMEX	SMB	Tue, Apr 28, 2015	17.52	17.52	17.49	17.49
1768	AMEX	SMB	Mon, Apr 27, 2015	17.52	17.52	17.50	17.50
1767	AMEX	SMB	Fri, Apr 24, 2015	17.50	17.52	17.49	17.51
1766	AMEX	SMB	Thu, Apr 23, 2015	17.49	17.53	17.48	17.51
1765	AMEX	SMB	Wed, Apr 22, 2015	17.48	17.50	17.48	17.50
1764	AMEX	SMB	Tue, Apr 21, 2015	17.49	17.51	17.49	17.50
1763	AMEX	SMB	Mon, Apr 20, 2015	17.49	17.52	17.48	17.50
1762	AMEX	SMB	Fri, Apr 17, 2015	17.51	17.52	17.50	17.50
1761	AMEX	SMB	Thu, Apr 16, 2015	17.51	17.53	17.50	17.52
1760	AMEX	SMB	Wed, Apr 15, 2015	17.52	17.52	17.50	17.52
1759	AMEX	SMB	Tue, Apr 14, 2015	17.49	17.54	17.49	17.54
1758	AMEX	SMB	Mon, Apr 13, 2015	17.52	17.54	17.50	17.50
1757	AMEX	SMB	Fri, Apr 10, 2015	17.54	17.54	17.51	17.51
1756	AMEX	SMB	Thu, Apr 9, 2015	17.50	17.54	17.50	17.51
1755	AMEX	SMB	Wed, Apr 8, 2015	17.51	17.53	17.50	17.51
1754	AMEX	SMB	Tue, Apr 7, 2015	17.54	17.54	17.50	17.50
1753	AMEX	SMB	Mon, Apr 6, 2015	17.52	17.54	17.52	17.53
1752	AMEX	SMB	Thu, Apr 2, 2015	17.54	17.55	17.53	17.53
1751	AMEX	SMB	Wed, Apr 1, 2015	17.56	17.56	17.52	17.54
1750	AMEX	SMB	Tue, Mar 31, 2015	17.57	17.57	17.55	17.56
1749	AMEX	SMB	Mon, Mar 30, 2015	17.57	17.57	17.54	17.56
1748	AMEX	SMB	Fri, Mar 27, 2015	17.55	17.58	17.53	17.57
1747	AMEX	SMB	Thu, Mar 26, 2015	17.54	17.56	17.52	17.56
1746	AMEX	SMB	Wed, Mar 25, 2015	17.55	17.56	17.53	17.54
1745	AMEX	SMB	Tue, Mar 24, 2015	17.59	17.59	17.56	17.56
1744	AMEX	SMB	Mon, Mar 23, 2015	17.60	17.60	17.56	17.56
1743	AMEX	SMB	Fri, Mar 20, 2015	17.56	17.59	17.56	17.58
1742	AMEX	SMB	Thu, Mar 19, 2015	17.57	17.58	17.54	17.56
1741	AMEX	SMB	Wed, Mar 18, 2015	17.54	17.57	17.51	17.57
1740	AMEX	SMB	Tue, Mar 17, 2015	17.52	17.54	17.51	17.51
1739	AMEX	SMB	Mon, Mar 16, 2015	17.52	17.55	17.51	17.52
1738	AMEX	SMB	Fri, Mar 13, 2015	17.56	17.56	17.52	17.52
1737	AMEX	SMB	Thu, Mar 12, 2015	17.56	17.56	17.52	17.54
1736	AMEX	SMB	Wed, Mar 11, 2015	17.52	17.55	17.51	17.54
1735	AMEX	SMB	Tue, Mar 10, 2015	17.51	17.58	17.51	17.54
1734	AMEX	SMB	Mon, Mar 9, 2015	17.52	17.52	17.45	17.47
1733	AMEX	SMB	Fri, Mar 6, 2015	17.58	17.58	17.50	17.55
1732	AMEX	SMB	Thu, Mar 5, 2015	17.56	17.61	17.56	17.59
1731	AMEX	SMB	Wed, Mar 4, 2015	17.59	17.60	17.57	17.60
1730	AMEX	SMB	Tue, Mar 3, 2015	17.60	17.63	17.59	17.61
1729	AMEX	SMB	Mon, Mar 2, 2015	17.64	17.64	17.60	17.62
1728	AMEX	SMB	Fri, Feb 27, 2015	17.59	17.65	17.59	17.64
1727	AMEX	SMB	Thu, Feb 26, 2015	17.64	17.65	17.60	17.60
1726	AMEX	SMB	Wed, Feb 25, 2015	17.64	17.67	17.62	17.65
1725	AMEX	SMB	Tue, Feb 24, 2015	17.61	17.66	17.61	17.65
1724	AMEX	SMB	Mon, Feb 23, 2015	17.64	17.66	17.61	17.61
1723	AMEX	SMB	Fri, Feb 20, 2015	17.62	17.65	17.60	17.61
1722	AMEX	SMB	Thu, Feb 19, 2015	17.65	17.69	17.62	17.63
1721	AMEX	SMB	Wed, Feb 18, 2015	17.68	17.68	17.64	17.65
1720	AMEX	SMB	Tue, Feb 17, 2015	17.61	17.64	17.60	17.63
1719	AMEX	SMB	Fri, Feb 13, 2015	17.64	17.65	17.62	17.65
1718	AMEX	SMB	Thu, Feb 12, 2015	17.66	17.67	17.64	17.65
1717	AMEX	SMB	Wed, Feb 11, 2015	17.67	17.70	17.66	17.66
1716	AMEX	SMB	Tue, Feb 10, 2015	17.71	17.71	17.64	17.69
1715	AMEX	SMB	Mon, Feb 9, 2015	17.64	17.72	17.63	17.67
1714	AMEX	SMB	Fri, Feb 6, 2015	17.70	17.70	17.61	17.64
1713	AMEX	SMB	Thu, Feb 5, 2015	17.65	17.71	17.65	17.70
1712	AMEX	SMB	Wed, Feb 4, 2015	17.63	17.68	17.63	17.66
1711	AMEX	SMB	Tue, Feb 3, 2015	17.70	17.70	17.64	17.67
1710	AMEX	SMB	Mon, Feb 2, 2015	17.70	17.70	17.66	17.67
1709	AMEX	SMB	Fri, Jan 30, 2015	17.69	17.72	17.66	17.69
1708	AMEX	SMB	Thu, Jan 29, 2015	17.69	17.71	17.65	17.66
1707	AMEX	SMB	Wed, Jan 28, 2015	17.67	17.72	17.66	17.69
1706	AMEX	SMB	Tue, Jan 27, 2015	17.67	17.72	17.65	17.66
1705	AMEX	SMB	Mon, Jan 26, 2015	17.70	17.70	17.66	17.67
1704	AMEX	SMB	Fri, Jan 23, 2015	17.68	17.70	17.66	17.70
1703	AMEX	SMB	Thu, Jan 22, 2015	17.66	17.68	17.65	17.67
1702	AMEX	SMB	Wed, Jan 21, 2015	17.66	17.70	17.64	17.67
1701	AMEX	SMB	Tue, Jan 20, 2015	17.62	17.68	17.60	17.61
1700	AMEX	SMB	Fri, Jan 16, 2015	17.62	17.66	17.57	17.61
1699	AMEX	SMB	Thu, Jan 15, 2015	17.62	17.66	17.61	17.66
1698	AMEX	SMB	Wed, Jan 14, 2015	17.65	17.66	17.60	17.66
1697	AMEX	SMB	Tue, Jan 13, 2015	17.57	17.65	17.57	17.64
1696	AMEX	SMB	Mon, Jan 12, 2015	17.56	17.60	17.55	17.58
1695	AMEX	SMB	Fri, Jan 9, 2015	17.56	17.59	17.56	17.56
1694	AMEX	SMB	Thu, Jan 8, 2015	17.55	17.59	17.55	17.56
1693	AMEX	SMB	Wed, Jan 7, 2015	17.59	17.59	17.55	17.56
1692	AMEX	SMB	Tue, Jan 6, 2015	17.60	17.60	17.56	17.60
1691	AMEX	SMB	Mon, Jan 5, 2015	17.56	17.60	17.52	17.58
1690	AMEX	SMB	Fri, Jan 2, 2015	17.51	17.56	17.46	17.52
1689	AMEX	SMB	Wed, Dec 31, 2014	17.51	17.54	17.49	17.54
1688	AMEX	SMB	Tue, Dec 30, 2014	17.56	17.56	17.50	17.50
1687	AMEX	SMB	Mon, Dec 29, 2014	17.54	17.56	17.48	17.56
1686	AMEX	SMB	Fri, Dec 26, 2014	17.43	17.55	17.42	17.49
1685	AMEX	SMB	Wed, Dec 24, 2014	17.55	17.56	17.44	17.54
1684	AMEX	SMB	Tue, Dec 23, 2014	17.46	17.56	17.46	17.52
1683	AMEX	SMB	Mon, Dec 22, 2014	17.52	17.55	17.48	17.49
1682	AMEX	SMB	Fri, Dec 19, 2014	17.53	17.58	17.53	17.56
1681	AMEX	SMB	Thu, Dec 18, 2014	17.54	17.57	17.53	17.53
1680	AMEX	SMB	Wed, Dec 17, 2014	17.57	17.59	17.54	17.55
1679	AMEX	SMB	Tue, Dec 16, 2014	17.58	17.60	17.57	17.57
1678	AMEX	SMB	Mon, Dec 15, 2014	17.59	17.60	17.56	17.58
1677	AMEX	SMB	Fri, Dec 12, 2014	17.62	17.63	17.58	17.62
1676	AMEX	SMB	Thu, Dec 11, 2014	17.61	17.63	17.58	17.62
1675	AMEX	SMB	Wed, Dec 10, 2014	17.61	17.63	17.61	17.62
1674	AMEX	SMB	Tue, Dec 9, 2014	17.62	17.63	17.59	17.63
1673	AMEX	SMB	Mon, Dec 8, 2014	17.60	17.62	17.58	17.59
1672	AMEX	SMB	Fri, Dec 5, 2014	17.63	17.63	17.60	17.61
1671	AMEX	SMB	Thu, Dec 4, 2014	17.63	17.64	17.60	17.64
1670	AMEX	SMB	Wed, Dec 3, 2014	17.63	17.64	17.60	17.64
1669	AMEX	SMB	Tue, Dec 2, 2014	17.64	17.64	17.61	17.62
1668	AMEX	SMB	Mon, Dec 1, 2014	17.64	17.64	17.61	17.62
1667	AMEX	SMB	Fri, Nov 28, 2014	17.65	17.65	17.61	17.61
1666	AMEX	SMB	Wed, Nov 26, 2014	17.60	17.65	17.60	17.61
1665	AMEX	SMB	Tue, Nov 25, 2014	17.63	17.63	17.59	17.63
1664	AMEX	SMB	Mon, Nov 24, 2014	17.62	17.64	17.60	17.62
1663	AMEX	SMB	Fri, Nov 21, 2014	17.65	17.65	17.62	17.62
1662	AMEX	SMB	Thu, Nov 20, 2014	17.62	17.64	17.62	17.62
1661	AMEX	SMB	Wed, Nov 19, 2014	17.64	17.65	17.61	17.63
1660	AMEX	SMB	Tue, Nov 18, 2014	17.69	17.69	17.64	17.65
1659	AMEX	SMB	Mon, Nov 17, 2014	17.67	17.68	17.67	17.67
1658	AMEX	SMB	Fri, Nov 14, 2014	17.68	17.68	17.65	17.66
1657	AMEX	SMB	Thu, Nov 13, 2014	17.71	17.71	17.66	17.67
1656	AMEX	SMB	Wed, Nov 12, 2014	17.67	17.69	17.66	17.68
1655	AMEX	SMB	Tue, Nov 11, 2014	17.66	17.68	17.65	17.66
1654	AMEX	SMB	Mon, Nov 10, 2014	17.66	17.68	17.65	17.67
1653	AMEX	SMB	Fri, Nov 7, 2014	17.62	17.68	17.62	17.68
1652	AMEX	SMB	Thu, Nov 6, 2014	17.65	17.66	17.63	17.65
1651	AMEX	SMB	Wed, Nov 5, 2014	17.66	17.67	17.61	17.63
1650	AMEX	SMB	Tue, Nov 4, 2014	17.64	17.65	17.62	17.64
1649	AMEX	SMB	Mon, Nov 3, 2014	17.65	17.65	17.62	17.63
1648	AMEX	SMB	Fri, Oct 31, 2014	17.64	17.66	17.63	17.64
1647	AMEX	SMB	Thu, Oct 30, 2014	17.63	17.67	17.62	17.64
1646	AMEX	SMB	Wed, Oct 29, 2014	17.62	17.66	17.62	17.63
1645	AMEX	SMB	Tue, Oct 28, 2014	17.63	17.64	17.62	17.62
1644	AMEX	SMB	Mon, Oct 27, 2014	17.64	17.65	17.63	17.63
1643	AMEX	SMB	Fri, Oct 24, 2014	17.66	17.67	17.63	17.65
1642	AMEX	SMB	Thu, Oct 23, 2014	17.67	17.67	17.64	17.64
1641	AMEX	SMB	Wed, Oct 22, 2014	17.67	17.67	17.63	17.67
1640	AMEX	SMB	Tue, Oct 21, 2014	17.68	17.68	17.64	17.65
1639	AMEX	SMB	Mon, Oct 20, 2014	17.67	17.70	17.63	17.63
1638	AMEX	SMB	Fri, Oct 17, 2014	17.68	17.70	17.64	17.67
1637	AMEX	SMB	Thu, Oct 16, 2014	17.70	17.70	17.65	17.67
1636	AMEX	SMB	Wed, Oct 15, 2014	17.71	17.76	17.69	17.69
1635	AMEX	SMB	Tue, Oct 14, 2014	17.66	17.70	17.66	17.69
1634	AMEX	SMB	Mon, Oct 13, 2014	17.64	17.66	17.64	17.65
1633	AMEX	SMB	Fri, Oct 10, 2014	17.63	17.65	17.61	17.63
1632	AMEX	SMB	Thu, Oct 9, 2014	17.64	17.65	17.61	17.64
1631	AMEX	SMB	Wed, Oct 8, 2014	17.63	17.64	17.61	17.62
1630	AMEX	SMB	Tue, Oct 7, 2014	17.64	17.64	17.61	17.61
1629	AMEX	SMB	Mon, Oct 6, 2014	17.63	17.66	17.61	17.62
1628	AMEX	SMB	Fri, Oct 3, 2014	17.67	17.68	17.62	17.62
1627	AMEX	SMB	Thu, Oct 2, 2014	17.71	17.71	17.61	17.61
1626	AMEX	SMB	Wed, Oct 1, 2014	17.61	17.69	17.61	17.63
1625	AMEX	SMB	Tue, Sep 30, 2014	17.66	17.66	17.61	17.65
1624	AMEX	SMB	Mon, Sep 29, 2014	17.64	17.68	17.61	17.66
1623	AMEX	SMB	Fri, Sep 26, 2014	17.66	17.67	17.61	17.64
1622	AMEX	SMB	Thu, Sep 25, 2014	17.66	17.67	17.64	17.66
1621	AMEX	SMB	Wed, Sep 24, 2014	17.62	17.65	17.62	17.65
1620	AMEX	SMB	Tue, Sep 23, 2014	17.67	17.67	17.62	17.62
1619	AMEX	SMB	Mon, Sep 22, 2014	17.63	17.66	17.62	17.65
1618	AMEX	SMB	Fri, Sep 19, 2014	17.63	17.65	17.62	17.65
1617	AMEX	SMB	Thu, Sep 18, 2014	17.68	17.68	17.62	17.62
1616	AMEX	SMB	Wed, Sep 17, 2014	17.66	17.66	17.62	17.62
1615	AMEX	SMB	Tue, Sep 16, 2014	17.63	17.67	17.60	17.63
1614	AMEX	SMB	Mon, Sep 15, 2014	17.60	17.64	17.60	17.64
1613	AMEX	SMB	Fri, Sep 12, 2014	17.64	17.64	17.60	17.61
1612	AMEX	SMB	Thu, Sep 11, 2014	17.61	17.63	17.60	17.63
1611	AMEX	SMB	Wed, Sep 10, 2014	17.63	17.65	17.61	17.63
1610	AMEX	SMB	Tue, Sep 9, 2014	17.67	17.67	17.61	17.61
1609	AMEX	SMB	Mon, Sep 8, 2014	17.72	17.72	17.63	17.63
1608	AMEX	SMB	Fri, Sep 5, 2014	17.63	17.68	17.63	17.67
1607	AMEX	SMB	Thu, Sep 4, 2014	17.63	17.63	17.60	17.61
1606	AMEX	SMB	Wed, Sep 3, 2014	17.63	17.65	17.61	17.62
1605	AMEX	SMB	Tue, Sep 2, 2014	17.63	17.66	17.59	17.62
1604	AMEX	SMB	Fri, Aug 29, 2014	17.69	17.69	17.65	17.68
1603	AMEX	SMB	Thu, Aug 28, 2014	17.68	17.69	17.64	17.65
1602	AMEX	SMB	Wed, Aug 27, 2014	17.67	17.67	17.64	17.67
1601	AMEX	SMB	Tue, Aug 26, 2014	17.63	17.68	17.61	17.67
1600	AMEX	SMB	Mon, Aug 25, 2014	17.67	17.67	17.61	17.61
1599	AMEX	SMB	Fri, Aug 22, 2014	17.65	17.66	17.61	17.61
1598	AMEX	SMB	Thu, Aug 21, 2014	17.64	17.66	17.60	17.62
1597	AMEX	SMB	Wed, Aug 20, 2014	17.65	17.68	17.59	17.61
1596	AMEX	SMB	Tue, Aug 19, 2014	17.68	17.69	17.65	17.66
1595	AMEX	SMB	Mon, Aug 18, 2014	17.66	17.68	17.64	17.65
1594	AMEX	SMB	Fri, Aug 15, 2014	17.68	17.69	17.66	17.66
1593	AMEX	SMB	Thu, Aug 14, 2014	17.66	17.69	17.66	17.69
1592	AMEX	SMB	Wed, Aug 13, 2014	17.68	17.69	17.66	17.68
1591	AMEX	SMB	Tue, Aug 12, 2014	17.66	17.69	17.64	17.68
1590	AMEX	SMB	Mon, Aug 11, 2014	17.69	17.69	17.64	17.67
1589	AMEX	SMB	Fri, Aug 8, 2014	17.64	17.68	17.63	17.63
1588	AMEX	SMB	Thu, Aug 7, 2014	17.69	17.69	17.62	17.66
1587	AMEX	SMB	Wed, Aug 6, 2014	17.68	17.69	17.63	17.68
1586	AMEX	SMB	Tue, Aug 5, 2014	17.63	17.66	17.61	17.66
1585	AMEX	SMB	Mon, Aug 4, 2014	17.63	17.65	17.60	17.64
1584	AMEX	SMB	Fri, Aug 1, 2014	17.59	17.64	17.59	17.63
1583	AMEX	SMB	Thu, Jul 31, 2014	17.64	17.64	17.60	17.60
1582	AMEX	SMB	Wed, Jul 30, 2014	17.65	17.67	17.61	17.64
1581	AMEX	SMB	Tue, Jul 29, 2014	17.66	17.68	17.63	17.65
1580	AMEX	SMB	Mon, Jul 28, 2014	17.65	17.66	17.62	17.66
1579	AMEX	SMB	Fri, Jul 25, 2014	17.61	17.65	17.61	17.63
1578	AMEX	SMB	Thu, Jul 24, 2014	17.65	17.65	17.62	17.63
1577	AMEX	SMB	Wed, Jul 23, 2014	17.62	17.66	17.62	17.63
1576	AMEX	SMB	Tue, Jul 22, 2014	17.59	17.64	17.59	17.62
1575	AMEX	SMB	Mon, Jul 21, 2014	17.61	17.64	17.59	17.60
1574	AMEX	SMB	Fri, Jul 18, 2014	17.64	17.65	17.61	17.65
1573	AMEX	SMB	Thu, Jul 17, 2014	17.59	17.65	17.59	17.65
1572	AMEX	SMB	Wed, Jul 16, 2014	17.62	17.63	17.61	17.63
1571	AMEX	SMB	Tue, Jul 15, 2014	17.63	17.63	17.60	17.62
1570	AMEX	SMB	Mon, Jul 14, 2014	17.62	17.62	17.60	17.61
1569	AMEX	SMB	Fri, Jul 11, 2014	17.62	17.62	17.58	17.62
1568	AMEX	SMB	Thu, Jul 10, 2014	17.61	17.61	17.58	17.61
1567	AMEX	SMB	Wed, Jul 9, 2014	17.60	17.61	17.58	17.61
1566	AMEX	SMB	Tue, Jul 8, 2014	17.61	17.62	17.60	17.61
1565	AMEX	SMB	Mon, Jul 7, 2014	17.60	17.61	17.58	17.60
1564	AMEX	SMB	Thu, Jul 3, 2014	17.57	17.61	17.54	17.60
1563	AMEX	SMB	Wed, Jul 2, 2014	17.54	17.58	17.54	17.58
1562	AMEX	SMB	Tue, Jul 1, 2014	17.59	17.60	17.55	17.56
1561	AMEX	SMB	Mon, Jun 30, 2014	17.57	17.60	17.57	17.59
1560	AMEX	SMB	Fri, Jun 27, 2014	17.57	17.60	17.56	17.58
1559	AMEX	SMB	Thu, Jun 26, 2014	17.58	17.60	17.56	17.57
1558	AMEX	SMB	Wed, Jun 25, 2014	17.58	17.60	17.57	17.59
1557	AMEX	SMB	Tue, Jun 24, 2014	17.60	17.61	17.55	17.56
1556	AMEX	SMB	Mon, Jun 23, 2014	17.61	17.62	17.60	17.61
1555	AMEX	SMB	Fri, Jun 20, 2014	17.56	17.61	17.55	17.60
1554	AMEX	SMB	Thu, Jun 19, 2014	17.58	17.61	17.56	17.59
1553	AMEX	SMB	Wed, Jun 18, 2014	17.59	17.61	17.56	17.58
1552	AMEX	SMB	Tue, Jun 17, 2014	17.58	17.61	17.55	17.55
1551	AMEX	SMB	Mon, Jun 16, 2014	17.61	17.62	17.58	17.60
1550	AMEX	SMB	Fri, Jun 13, 2014	17.55	17.59	17.55	17.56
1549	AMEX	SMB	Thu, Jun 12, 2014	17.61	17.62	17.56	17.61
1548	AMEX	SMB	Wed, Jun 11, 2014	17.60	17.62	17.57	17.59
1547	AMEX	SMB	Tue, Jun 10, 2014	17.62	17.62	17.59	17.59
1546	AMEX	SMB	Mon, Jun 9, 2014	17.59	17.64	17.59	17.59
1545	AMEX	SMB	Fri, Jun 6, 2014	17.63	17.64	17.59	17.59
1544	AMEX	SMB	Thu, Jun 5, 2014	17.61	17.62	17.52	17.60
1543	AMEX	SMB	Wed, Jun 4, 2014	17.63	17.64	17.60	17.63
1542	AMEX	SMB	Tue, Jun 3, 2014	17.60	17.63	17.60	17.60
1541	AMEX	SMB	Mon, Jun 2, 2014	17.58	17.63	17.58	17.63
1540	AMEX	SMB	Fri, May 30, 2014	17.64	17.64	17.60	17.60
1539	AMEX	SMB	Thu, May 29, 2014	17.63	17.64	17.62	17.63
1538	AMEX	SMB	Wed, May 28, 2014	17.62	17.64	17.62	17.62
1537	AMEX	SMB	Tue, May 27, 2014	17.65	17.65	17.62	17.62
1536	AMEX	SMB	Fri, May 23, 2014	17.66	17.67	17.62	17.66
1535	AMEX	SMB	Thu, May 22, 2014	17.61	17.66	17.61	17.64
1534	AMEX	SMB	Wed, May 21, 2014	17.66	17.66	17.64	17.64
1533	AMEX	SMB	Tue, May 20, 2014	17.65	17.66	17.63	17.64
1532	AMEX	SMB	Mon, May 19, 2014	17.65	17.66	17.62	17.63
1531	AMEX	SMB	Fri, May 16, 2014	17.65	17.65	17.63	17.64
1530	AMEX	SMB	Thu, May 15, 2014	17.64	17.65	17.61	17.65
1529	AMEX	SMB	Wed, May 14, 2014	17.59	17.64	17.59	17.62
1528	AMEX	SMB	Tue, May 13, 2014	17.60	17.62	17.58	17.59
1527	AMEX	SMB	Mon, May 12, 2014	17.59	17.62	17.58	17.60
1526	AMEX	SMB	Fri, May 9, 2014	17.62	17.63	17.59	17.63
1525	AMEX	SMB	Thu, May 8, 2014	17.63	17.63	17.58	17.62
1524	AMEX	SMB	Wed, May 7, 2014	17.60	17.63	17.57	17.63
1523	AMEX	SMB	Tue, May 6, 2014	17.60	17.60	17.56	17.59
1522	AMEX	SMB	Mon, May 5, 2014	17.58	17.59	17.56	17.58
1521	AMEX	SMB	Fri, May 2, 2014	17.56	17.58	17.53	17.58
1520	AMEX	SMB	Thu, May 1, 2014	17.57	17.58	17.54	17.54
1519	AMEX	SMB	Wed, Apr 30, 2014	17.56	17.59	17.56	17.57
1518	AMEX	SMB	Tue, Apr 29, 2014	17.55	17.58	17.55	17.56
1517	AMEX	SMB	Mon, Apr 28, 2014	17.60	17.61	17.56	17.57
1516	AMEX	SMB	Fri, Apr 25, 2014	17.57	17.61	17.56	17.56
1515	AMEX	SMB	Thu, Apr 24, 2014	17.57	17.60	17.57	17.60
1514	AMEX	SMB	Wed, Apr 23, 2014	17.60	17.61	17.57	17.58
1513	AMEX	SMB	Tue, Apr 22, 2014	17.58	17.60	17.57	17.57
1512	AMEX	SMB	Mon, Apr 21, 2014	17.61	17.61	17.58	17.58
1511	AMEX	SMB	Thu, Apr 17, 2014	17.58	17.60	17.58	17.58
1510	AMEX	SMB	Wed, Apr 16, 2014	17.61	17.61	17.57	17.58
1509	AMEX	SMB	Tue, Apr 15, 2014	17.60	17.62	17.58	17.61
1508	AMEX	SMB	Mon, Apr 14, 2014	17.59	17.62	17.59	17.59
1507	AMEX	SMB	Fri, Apr 11, 2014	17.60	17.61	17.59	17.59
1506	AMEX	SMB	Thu, Apr 10, 2014	17.61	17.62	17.59	17.59
1505	AMEX	SMB	Wed, Apr 9, 2014	17.59	17.61	17.56	17.59
1504	AMEX	SMB	Tue, Apr 8, 2014	17.59	17.61	17.58	17.59
1503	AMEX	SMB	Mon, Apr 7, 2014	17.61	17.62	17.56	17.60
1502	AMEX	SMB	Fri, Apr 4, 2014	17.58	17.62	17.56	17.61
1501	AMEX	SMB	Thu, Apr 3, 2014	17.57	17.58	17.55	17.56
1500	AMEX	SMB	Wed, Apr 2, 2014	17.58	17.58	17.53	17.56
1499	AMEX	SMB	Tue, Apr 1, 2014	17.59	17.59	17.55	17.56
1498	AMEX	SMB	Mon, Mar 31, 2014	17.61	17.61	17.55	17.59
1497	AMEX	SMB	Fri, Mar 28, 2014	17.59	17.61	17.58	17.60
1496	AMEX	SMB	Thu, Mar 27, 2014	17.61	17.62	17.59	17.60
1495	AMEX	SMB	Wed, Mar 26, 2014	17.61	17.62	17.57	17.61
1494	AMEX	SMB	Tue, Mar 25, 2014	17.59	17.61	17.57	17.60
1493	AMEX	SMB	Mon, Mar 24, 2014	17.61	17.62	17.59	17.61
1492	AMEX	SMB	Fri, Mar 21, 2014	17.63	17.64	17.60	17.61
1491	AMEX	SMB	Thu, Mar 20, 2014	17.65	17.66	17.63	17.64
1490	AMEX	SMB	Wed, Mar 19, 2014	17.69	17.71	17.62	17.63
1489	AMEX	SMB	Tue, Mar 18, 2014	17.69	17.71	17.68	17.69
1488	AMEX	SMB	Mon, Mar 17, 2014	17.70	17.70	17.68	17.69
1487	AMEX	SMB	Fri, Mar 14, 2014	17.68	17.71	17.68	17.68
1486	AMEX	SMB	Thu, Mar 13, 2014	17.69	17.71	17.68	17.69
1485	AMEX	SMB	Wed, Mar 12, 2014	17.71	17.71	17.68	17.71
1484	AMEX	SMB	Tue, Mar 11, 2014	17.69	17.70	17.66	17.70
1483	AMEX	SMB	Mon, Mar 10, 2014	17.72	17.72	17.69	17.70
1482	AMEX	SMB	Fri, Mar 7, 2014	17.73	17.73	17.69	17.72
1481	AMEX	SMB	Thu, Mar 6, 2014	17.73	17.74	17.72	17.73
1480	AMEX	SMB	Wed, Mar 5, 2014	17.73	17.73	17.70	17.73
1479	AMEX	SMB	Tue, Mar 4, 2014	17.70	17.74	17.70	17.70
1478	AMEX	SMB	Mon, Mar 3, 2014	17.74	17.74	17.70	17.72
1477	AMEX	SMB	Fri, Feb 28, 2014	17.75	17.75	17.71	17.71
1476	AMEX	SMB	Thu, Feb 27, 2014	17.72	17.73	17.68	17.70
1475	AMEX	SMB	Wed, Feb 26, 2014	17.71	17.71	17.67	17.71
1474	AMEX	SMB	Tue, Feb 25, 2014	17.67	17.70	17.66	17.69
1473	AMEX	SMB	Mon, Feb 24, 2014	17.68	17.69	17.66	17.67
1472	AMEX	SMB	Fri, Feb 21, 2014	17.66	17.68	17.65	17.67
1471	AMEX	SMB	Thu, Feb 20, 2014	17.68	17.68	17.62	17.64
1470	AMEX	SMB	Wed, Feb 19, 2014	17.68	17.68	17.63	17.66
1469	AMEX	SMB	Tue, Feb 18, 2014	17.66	17.67	17.62	17.67
1468	AMEX	SMB	Fri, Feb 14, 2014	17.62	17.65	17.61	17.64
1467	AMEX	SMB	Thu, Feb 13, 2014	17.60	17.62	17.58	17.62
1466	AMEX	SMB	Wed, Feb 12, 2014	17.62	17.64	17.58	17.61
1465	AMEX	SMB	Tue, Feb 11, 2014	17.60	17.65	17.60	17.62
1464	AMEX	SMB	Mon, Feb 10, 2014	17.66	17.66	17.60	17.60
1463	AMEX	SMB	Fri, Feb 7, 2014	17.60	17.73	17.58	17.61
1462	AMEX	SMB	Thu, Feb 6, 2014	17.54	17.61	17.53	17.58
1461	AMEX	SMB	Wed, Feb 5, 2014	17.61	17.61	17.55	17.58
1460	AMEX	SMB	Tue, Feb 4, 2014	17.57	17.62	17.57	17.61
1459	AMEX	SMB	Mon, Feb 3, 2014	17.58	17.60	17.57	17.57
1458	AMEX	SMB	Fri, Jan 31, 2014	17.57	17.60	17.57	17.58
1457	AMEX	SMB	Thu, Jan 30, 2014	17.58	17.61	17.57	17.60
1456	AMEX	SMB	Wed, Jan 29, 2014	17.58	17.59	17.56	17.57
1455	AMEX	SMB	Tue, Jan 28, 2014	17.61	17.64	17.56	17.57
1454	AMEX	SMB	Mon, Jan 27, 2014	17.63	17.63	17.58	17.60
1453	AMEX	SMB	Fri, Jan 24, 2014	17.60	17.64	17.60	17.63
1452	AMEX	SMB	Thu, Jan 23, 2014	17.60	17.62	17.57	17.61
1451	AMEX	SMB	Wed, Jan 22, 2014	17.58	17.62	17.56	17.58
1450	AMEX	SMB	Tue, Jan 21, 2014	17.59	17.62	17.57	17.59
1449	AMEX	SMB	Fri, Jan 17, 2014	17.60	17.61	17.57	17.57
1448	AMEX	SMB	Thu, Jan 16, 2014	17.58	17.60	17.54	17.57
1447	AMEX	SMB	Wed, Jan 15, 2014	17.61	17.61	17.56	17.56
1446	AMEX	SMB	Tue, Jan 14, 2014	17.64	17.64	17.55	17.57
1445	AMEX	SMB	Mon, Jan 13, 2014	17.59	17.61	17.58	17.61
1444	AMEX	SMB	Fri, Jan 10, 2014	17.57	17.57	17.54	17.56
1443	AMEX	SMB	Thu, Jan 9, 2014	17.55	17.57	17.53	17.55
1442	AMEX	SMB	Wed, Jan 8, 2014	17.57	17.58	17.52	17.53
1441	AMEX	SMB	Tue, Jan 7, 2014	17.56	17.58	17.55	17.57
1440	AMEX	SMB	Mon, Jan 6, 2014	17.56	17.58	17.53	17.57
1439	AMEX	SMB	Fri, Jan 3, 2014	17.56	17.58	17.55	17.55
1438	AMEX	SMB	Thu, Jan 2, 2014	17.59	17.59	17.54	17.56
1437	AMEX	SMB	Tue, Dec 31, 2013	17.56	17.59	17.54	17.58
1436	AMEX	SMB	Mon, Dec 30, 2013	17.59	17.59	17.53	17.54
1435	AMEX	SMB	Fri, Dec 27, 2013	17.58	17.58	17.51	17.55
1434	AMEX	SMB	Thu, Dec 26, 2013	17.54	17.58	17.54	17.56
1433	AMEX	SMB	Tue, Dec 24, 2013	17.56	17.57	17.53	17.53
1432	AMEX	SMB	Mon, Dec 23, 2013	17.52	17.57	17.51	17.55
1431	AMEX	SMB	Fri, Dec 20, 2013	17.54	17.57	17.52	17.56
1430	AMEX	SMB	Thu, Dec 19, 2013	17.52	17.55	17.51	17.51
1429	AMEX	SMB	Wed, Dec 18, 2013	17.57	17.57	17.53	17.53
1428	AMEX	SMB	Tue, Dec 17, 2013	17.57	17.59	17.53	17.58
1427	AMEX	SMB	Mon, Dec 16, 2013	17.55	17.57	17.53	17.55
1426	AMEX	SMB	Fri, Dec 13, 2013	17.55	17.58	17.52	17.58
1425	AMEX	SMB	Thu, Dec 12, 2013	17.53	17.56	17.51	17.54
1424	AMEX	SMB	Wed, Dec 11, 2013	17.63	17.63	17.52	17.54
1423	AMEX	SMB	Tue, Dec 10, 2013	17.56	17.64	17.54	17.58
1422	AMEX	SMB	Mon, Dec 9, 2013	17.58	17.61	17.54	17.57
1421	AMEX	SMB	Fri, Dec 6, 2013	17.50	17.66	17.46	17.60
1420	AMEX	SMB	Thu, Dec 5, 2013	17.50	17.51	17.48	17.48
1419	AMEX	SMB	Wed, Dec 4, 2013	17.49	17.52	17.48	17.48
1418	AMEX	SMB	Tue, Dec 3, 2013	17.50	17.53	17.48	17.50
1417	AMEX	SMB	Mon, Dec 2, 2013	17.54	17.55	17.49	17.52
1416	AMEX	SMB	Fri, Nov 29, 2013	17.51	17.55	17.51	17.52
1415	AMEX	SMB	Wed, Nov 27, 2013	17.56	17.56	17.51	17.52
1414	AMEX	SMB	Tue, Nov 26, 2013	17.54	17.56	17.51	17.56
1413	AMEX	SMB	Mon, Nov 25, 2013	17.56	17.56	17.50	17.51
1412	AMEX	SMB	Fri, Nov 22, 2013	17.55	17.56	17.53	17.55
1411	AMEX	SMB	Thu, Nov 21, 2013	17.57	17.57	17.52	17.53
1410	AMEX	SMB	Wed, Nov 20, 2013	17.57	17.57	17.54	17.55
1409	AMEX	SMB	Tue, Nov 19, 2013	17.57	17.58	17.55	17.55
1408	AMEX	SMB	Mon, Nov 18, 2013	17.57	17.57	17.54	17.54
1407	AMEX	SMB	Fri, Nov 15, 2013	17.56	17.58	17.54	17.55
1406	AMEX	SMB	Thu, Nov 14, 2013	17.53	17.56	17.51	17.55
1405	AMEX	SMB	Wed, Nov 13, 2013	17.58	17.59	17.50	17.51
1404	AMEX	SMB	Tue, Nov 12, 2013	17.57	17.61	17.55	17.57
1403	AMEX	SMB	Mon, Nov 11, 2013	17.55	17.60	17.55	17.56
1402	AMEX	SMB	Fri, Nov 8, 2013	17.55	17.79	17.51	17.59
1401	AMEX	SMB	Thu, Nov 7, 2013	17.55	17.55	17.50	17.54
1400	AMEX	SMB	Wed, Nov 6, 2013	17.55	17.56	17.52	17.53
1399	AMEX	SMB	Tue, Nov 5, 2013	17.53	17.57	17.53	17.55
1398	AMEX	SMB	Mon, Nov 4, 2013	17.57	17.57	17.53	17.56
1397	AMEX	SMB	Fri, Nov 1, 2013	17.57	17.57	17.52	17.57
1396	AMEX	SMB	Thu, Oct 31, 2013	17.54	17.58	17.54	17.55
1395	AMEX	SMB	Wed, Oct 30, 2013	17.53	17.55	17.52	17.53
1394	AMEX	SMB	Tue, Oct 29, 2013	17.52	17.55	17.52	17.53
1393	AMEX	SMB	Mon, Oct 28, 2013	17.56	17.57	17.52	17.52
1392	AMEX	SMB	Fri, Oct 25, 2013	17.55	17.59	17.51	17.57
1391	AMEX	SMB	Thu, Oct 24, 2013	17.55	17.57	17.48	17.51
1390	AMEX	SMB	Wed, Oct 23, 2013	17.53	17.53	17.45	17.47
1389	AMEX	SMB	Tue, Oct 22, 2013	17.41	17.54	17.41	17.51
1388	AMEX	SMB	Mon, Oct 21, 2013	17.41	17.45	17.40	17.42
1387	AMEX	SMB	Fri, Oct 18, 2013	17.38	17.43	17.38	17.40
1386	AMEX	SMB	Thu, Oct 17, 2013	17.35	17.43	17.35	17.40
1385	AMEX	SMB	Wed, Oct 16, 2013	17.39	17.43	17.29	17.33
1384	AMEX	SMB	Tue, Oct 15, 2013	17.40	17.43	17.39	17.39
1383	AMEX	SMB	Mon, Oct 14, 2013	17.43	17.46	17.36	17.36
1382	AMEX	SMB	Fri, Oct 11, 2013	17.48	17.48	17.43	17.46
1381	AMEX	SMB	Thu, Oct 10, 2013	17.41	17.47	17.41	17.46
1380	AMEX	SMB	Wed, Oct 9, 2013	17.43	17.47	17.42	17.42
1379	AMEX	SMB	Tue, Oct 8, 2013	17.44	17.47	17.43	17.43
1378	AMEX	SMB	Mon, Oct 7, 2013	17.48	17.48	17.41	17.44
1377	AMEX	SMB	Fri, Oct 4, 2013	17.44	17.45	17.41	17.43
1376	AMEX	SMB	Thu, Oct 3, 2013	17.47	17.52	17.43	17.44
1375	AMEX	SMB	Wed, Oct 2, 2013	17.49	17.52	17.45	17.48
1374	AMEX	SMB	Tue, Oct 1, 2013	17.50	17.51	17.35	17.45
1373	AMEX	SMB	Mon, Sep 30, 2013	17.54	17.54	17.49	17.51
1372	AMEX	SMB	Fri, Sep 27, 2013	17.52	17.52	17.48	17.51
1371	AMEX	SMB	Thu, Sep 26, 2013	17.48	17.52	17.47	17.48
1370	AMEX	SMB	Wed, Sep 25, 2013	17.47	17.52	17.47	17.52
1369	AMEX	SMB	Tue, Sep 24, 2013	17.44	17.52	17.41	17.52
1368	AMEX	SMB	Mon, Sep 23, 2013	17.42	17.48	17.42	17.45
1367	AMEX	SMB	Fri, Sep 20, 2013	17.45	17.50	17.38	17.41
1366	AMEX	SMB	Thu, Sep 19, 2013	17.38	17.44	17.34	17.40
1365	AMEX	SMB	Wed, Sep 18, 2013	17.33	17.46	17.32	17.39
1364	AMEX	SMB	Tue, Sep 17, 2013	17.32	17.36	17.30	17.33
1363	AMEX	SMB	Mon, Sep 16, 2013	17.32	17.35	17.30	17.32
1362	AMEX	SMB	Fri, Sep 13, 2013	17.37	17.37	17.28	17.30
1361	AMEX	SMB	Thu, Sep 12, 2013	17.34	17.39	17.33	17.39
1360	AMEX	SMB	Wed, Sep 11, 2013	17.35	17.35	17.27	17.31
1359	AMEX	SMB	Tue, Sep 10, 2013	17.35	17.35	17.29	17.33
1358	AMEX	SMB	Mon, Sep 9, 2013	17.32	17.34	17.27	17.29
1357	AMEX	SMB	Fri, Sep 6, 2013	17.28	17.33	17.28	17.32
1356	AMEX	SMB	Thu, Sep 5, 2013	17.28	17.34	17.27	17.29
1355	AMEX	SMB	Wed, Sep 4, 2013	17.32	17.34	17.27	17.27
1354	AMEX	SMB	Tue, Sep 3, 2013	17.31	17.33	17.28	17.30
1353	AMEX	SMB	Fri, Aug 30, 2013	17.33	17.36	17.32	17.32
1352	AMEX	SMB	Thu, Aug 29, 2013	17.38	17.38	17.33	17.34
1351	AMEX	SMB	Wed, Aug 28, 2013	17.36	17.41	17.36	17.37
1350	AMEX	SMB	Tue, Aug 27, 2013	17.37	17.40	17.36	17.38
1349	AMEX	SMB	Mon, Aug 26, 2013	17.40	17.42	17.32	17.33
1348	AMEX	SMB	Fri, Aug 23, 2013	17.40	17.42	17.35	17.39
1347	AMEX	SMB	Thu, Aug 22, 2013	17.38	17.45	17.36	17.38
1346	AMEX	SMB	Wed, Aug 21, 2013	17.46	17.50	17.33	17.35
1345	AMEX	SMB	Tue, Aug 20, 2013	17.50	17.50	17.43	17.43
1344	AMEX	SMB	Mon, Aug 19, 2013	17.46	17.51	17.46	17.50
1343	AMEX	SMB	Fri, Aug 16, 2013	17.49	17.52	17.46	17.46
1342	AMEX	SMB	Thu, Aug 15, 2013	17.49	17.52	17.46	17.52
1341	AMEX	SMB	Wed, Aug 14, 2013	17.49	17.54	17.49	17.51
1340	AMEX	SMB	Tue, Aug 13, 2013	17.55	17.55	17.48	17.49
1339	AMEX	SMB	Mon, Aug 12, 2013	17.55	17.55	17.50	17.55
1338	AMEX	SMB	Fri, Aug 9, 2013	17.54	17.55	17.51	17.54
1337	AMEX	SMB	Thu, Aug 8, 2013	17.52	17.54	17.49	17.51
1336	AMEX	SMB	Wed, Aug 7, 2013	17.53	17.55	17.48	17.49
1335	AMEX	SMB	Tue, Aug 6, 2013	17.51	17.55	17.48	17.49
1334	AMEX	SMB	Mon, Aug 5, 2013	17.52	17.56	17.45	17.45
1333	AMEX	SMB	Fri, Aug 2, 2013	17.55	17.55	17.51	17.55
1332	AMEX	SMB	Thu, Aug 1, 2013	17.54	17.55	17.52	17.54
1331	AMEX	SMB	Wed, Jul 31, 2013	17.55	17.58	17.52	17.57
1330	AMEX	SMB	Tue, Jul 30, 2013	17.55	17.58	17.53	17.55
1329	AMEX	SMB	Mon, Jul 29, 2013	17.55	17.57	17.51	17.57
1328	AMEX	SMB	Fri, Jul 26, 2013	17.53	17.57	17.48	17.55
1327	AMEX	SMB	Thu, Jul 25, 2013	17.53	17.54	17.50	17.53
1326	AMEX	SMB	Wed, Jul 24, 2013	17.54	17.54	17.50	17.50
1325	AMEX	SMB	Tue, Jul 23, 2013	17.51	17.56	17.51	17.54
1324	AMEX	SMB	Mon, Jul 22, 2013	17.51	17.56	17.51	17.55
1323	AMEX	SMB	Fri, Jul 19, 2013	17.51	17.55	17.50	17.53
1322	AMEX	SMB	Thu, Jul 18, 2013	17.51	17.55	17.50	17.52
1321	AMEX	SMB	Wed, Jul 17, 2013	17.51	17.57	17.50	17.55
1320	AMEX	SMB	Tue, Jul 16, 2013	17.50	17.52	17.48	17.51
1319	AMEX	SMB	Mon, Jul 15, 2013	17.48	17.51	17.47	17.50
1318	AMEX	SMB	Fri, Jul 12, 2013	17.41	17.48	17.41	17.46
1317	AMEX	SMB	Thu, Jul 11, 2013	17.41	17.48	17.40	17.47
1316	AMEX	SMB	Wed, Jul 10, 2013	17.39	17.43	17.36	17.40
1315	AMEX	SMB	Tue, Jul 9, 2013	17.41	17.44	17.37	17.39
1314	AMEX	SMB	Mon, Jul 8, 2013	17.40	17.43	17.33	17.39
1313	AMEX	SMB	Fri, Jul 5, 2013	17.61	17.61	17.30	17.35
1312	AMEX	SMB	Wed, Jul 3, 2013	17.33	17.48	17.33	17.48
1311	AMEX	SMB	Tue, Jul 2, 2013	17.44	17.48	17.31	17.36
1310	AMEX	SMB	Mon, Jul 1, 2013	17.49	17.51	17.43	17.48
1309	AMEX	SMB	Fri, Jun 28, 2013	17.41	17.51	17.38	17.50
1308	AMEX	SMB	Thu, Jun 27, 2013	17.31	17.54	17.31	17.36
1307	AMEX	SMB	Wed, Jun 26, 2013	17.30	17.53	17.28	17.34
1306	AMEX	SMB	Tue, Jun 25, 2013	17.01	17.37	16.77	17.36
1305	AMEX	SMB	Mon, Jun 24, 2013	17.53	17.53	16.77	17.08
1304	AMEX	SMB	Fri, Jun 21, 2013	17.56	17.56	17.35	17.53
1303	AMEX	SMB	Thu, Jun 20, 2013	17.57	17.57	17.50	17.50
1302	AMEX	SMB	Wed, Jun 19, 2013	17.65	17.67	17.63	17.66
1301	AMEX	SMB	Tue, Jun 18, 2013	17.64	17.67	17.62	17.66
1300	AMEX	SMB	Mon, Jun 17, 2013	17.65	17.67	17.64	17.67
1299	AMEX	SMB	Fri, Jun 14, 2013	17.65	17.67	17.64	17.67
1298	AMEX	SMB	Thu, Jun 13, 2013	17.67	17.67	17.63	17.67
1297	AMEX	SMB	Wed, Jun 12, 2013	17.66	17.68	17.64	17.67
1296	AMEX	SMB	Tue, Jun 11, 2013	17.70	17.70	17.66	17.67
1295	AMEX	SMB	Mon, Jun 10, 2013	17.71	17.71	17.66	17.69
1294	AMEX	SMB	Fri, Jun 7, 2013	17.70	17.71	17.66	17.71
1293	AMEX	SMB	Thu, Jun 6, 2013	17.68	17.71	17.63	17.70
1292	AMEX	SMB	Wed, Jun 5, 2013	17.64	17.71	17.63	17.69
1291	AMEX	SMB	Tue, Jun 4, 2013	17.62	17.70	17.60	17.66
1290	AMEX	SMB	Mon, Jun 3, 2013	17.67	17.67	17.58	17.63
1289	AMEX	SMB	Fri, May 31, 2013	17.69	17.70	17.65	17.67
1288	AMEX	SMB	Thu, May 30, 2013	17.69	17.70	17.65	17.68
1287	AMEX	SMB	Wed, May 29, 2013	17.76	17.77	17.64	17.66
1286	AMEX	SMB	Tue, May 28, 2013	17.79	17.79	17.75	17.76
1285	AMEX	SMB	Fri, May 24, 2013	17.79	17.79	17.77	17.79
1284	AMEX	SMB	Thu, May 23, 2013	17.78	17.79	17.77	17.77
1283	AMEX	SMB	Wed, May 22, 2013	17.77	17.80	17.77	17.80
1282	AMEX	SMB	Tue, May 21, 2013	17.79	17.80	17.76	17.76
1281	AMEX	SMB	Mon, May 20, 2013	17.80	17.80	17.77	17.77
1280	AMEX	SMB	Fri, May 17, 2013	17.80	17.81	17.77	17.80
1279	AMEX	SMB	Thu, May 16, 2013	17.80	17.82	17.77	17.78
1278	AMEX	SMB	Wed, May 15, 2013	17.81	17.82	17.79	17.79
1277	AMEX	SMB	Tue, May 14, 2013	17.80	17.81	17.77	17.80
1276	AMEX	SMB	Mon, May 13, 2013	17.76	17.81	17.76	17.80
1275	AMEX	SMB	Fri, May 10, 2013	17.78	17.81	17.78	17.80
1274	AMEX	SMB	Thu, May 9, 2013	17.80	17.82	17.77	17.78
1273	AMEX	SMB	Wed, May 8, 2013	17.82	17.82	17.80	17.81
1272	AMEX	SMB	Tue, May 7, 2013	17.81	17.82	17.79	17.82
1271	AMEX	SMB	Mon, May 6, 2013	17.82	17.82	17.77	17.79
1270	AMEX	SMB	Fri, May 3, 2013	17.85	17.85	17.78	17.80
1269	AMEX	SMB	Thu, May 2, 2013	17.81	17.83	17.77	17.82
1268	AMEX	SMB	Wed, May 1, 2013	17.80	17.83	17.79	17.83
1267	AMEX	SMB	Tue, Apr 30, 2013	17.79	17.84	17.79	17.84
1266	AMEX	SMB	Mon, Apr 29, 2013	17.82	17.83	17.79	17.82
1265	AMEX	SMB	Fri, Apr 26, 2013	17.80	17.82	17.77	17.81
1264	AMEX	SMB	Thu, Apr 25, 2013	17.78	17.81	17.76	17.78
1263	AMEX	SMB	Wed, Apr 24, 2013	17.76	17.80	17.76	17.79
1262	AMEX	SMB	Tue, Apr 23, 2013	17.77	17.79	17.76	17.77
1261	AMEX	SMB	Mon, Apr 22, 2013	17.78	17.82	17.76	17.77
1260	AMEX	SMB	Fri, Apr 19, 2013	17.76	17.80	17.75	17.75
1259	AMEX	SMB	Thu, Apr 18, 2013	17.80	17.80	17.77	17.78
1258	AMEX	SMB	Wed, Apr 17, 2013	17.81	17.82	17.79	17.81
1257	AMEX	SMB	Tue, Apr 16, 2013	17.81	17.83	17.78	17.81
1256	AMEX	SMB	Mon, Apr 15, 2013	17.81	17.82	17.78	17.82
1255	AMEX	SMB	Fri, Apr 12, 2013	17.82	17.82	17.77	17.79
1254	AMEX	SMB	Thu, Apr 11, 2013	17.80	17.81	17.76	17.81
1253	AMEX	SMB	Wed, Apr 10, 2013	17.77	17.82	17.75	17.82
1252	AMEX	SMB	Tue, Apr 9, 2013	17.77	17.78	17.75	17.77
1251	AMEX	SMB	Mon, Apr 8, 2013	17.75	17.80	17.75	17.78
1250	AMEX	SMB	Fri, Apr 5, 2013	17.87	17.87	17.79	17.82
1249	AMEX	SMB	Thu, Apr 4, 2013	17.84	17.84	17.77	17.77
1248	AMEX	SMB	Wed, Apr 3, 2013	17.93	17.93	17.79	17.80
1247	AMEX	SMB	Tue, Apr 2, 2013	17.80	17.80	17.78	17.80
1246	AMEX	SMB	Mon, Apr 1, 2013	17.78	17.81	17.77	17.80
1245	AMEX	SMB	Thu, Mar 28, 2013	17.90	17.90	17.79	17.81
1244	AMEX	SMB	Wed, Mar 27, 2013	17.76	17.78	17.75	17.78
1243	AMEX	SMB	Tue, Mar 26, 2013	17.78	17.80	17.76	17.78
1242	AMEX	SMB	Mon, Mar 25, 2013	17.80	17.80	17.76	17.77
1241	AMEX	SMB	Fri, Mar 22, 2013	17.77	17.80	17.75	17.79
1240	AMEX	SMB	Thu, Mar 21, 2013	17.79	17.79	17.75	17.75
1239	AMEX	SMB	Wed, Mar 20, 2013	17.76	17.78	17.76	17.76
1238	AMEX	SMB	Tue, Mar 19, 2013	17.78	17.79	17.77	17.78
1237	AMEX	SMB	Mon, Mar 18, 2013	17.78	17.78	17.76	17.78
1236	AMEX	SMB	Fri, Mar 15, 2013	17.78	17.78	17.75	17.77
1235	AMEX	SMB	Thu, Mar 14, 2013	17.78	17.80	17.74	17.78
1234	AMEX	SMB	Wed, Mar 13, 2013	17.77	17.78	17.75	17.78
1233	AMEX	SMB	Tue, Mar 12, 2013	17.77	17.79	17.76	17.78
1232	AMEX	SMB	Mon, Mar 11, 2013	17.76	17.79	17.76	17.78
1231	AMEX	SMB	Fri, Mar 8, 2013	17.79	17.83	17.75	17.75
1230	AMEX	SMB	Thu, Mar 7, 2013	17.79	17.82	17.79	17.81
1229	AMEX	SMB	Wed, Mar 6, 2013	17.80	17.82	17.80	17.81
1228	AMEX	SMB	Tue, Mar 5, 2013	17.80	17.82	17.80	17.81
1227	AMEX	SMB	Mon, Mar 4, 2013	17.79	17.82	17.79	17.80
1226	AMEX	SMB	Fri, Mar 1, 2013	17.83	17.83	17.78	17.80
1225	AMEX	SMB	Thu, Feb 28, 2013	17.82	17.83	17.79	17.79
1224	AMEX	SMB	Wed, Feb 27, 2013	17.83	17.83	17.79	17.83
1223	AMEX	SMB	Tue, Feb 26, 2013	17.78	17.82	17.78	17.82
1222	AMEX	SMB	Mon, Feb 25, 2013	17.77	17.81	17.77	17.78
1221	AMEX	SMB	Fri, Feb 22, 2013	17.78	17.81	17.77	17.80
1220	AMEX	SMB	Thu, Feb 21, 2013	17.77	17.81	17.77	17.79
1219	AMEX	SMB	Wed, Feb 20, 2013	17.77	17.81	17.77	17.79
1218	AMEX	SMB	Tue, Feb 19, 2013	17.80	17.81	17.77	17.79
1217	AMEX	SMB	Fri, Feb 15, 2013	17.78	17.81	17.78	17.80
1216	AMEX	SMB	Thu, Feb 14, 2013	17.77	17.80	17.77	17.80
1215	AMEX	SMB	Wed, Feb 13, 2013	17.77	17.80	17.77	17.79
1214	AMEX	SMB	Tue, Feb 12, 2013	17.80	17.80	17.77	17.79
1213	AMEX	SMB	Mon, Feb 11, 2013	17.77	17.79	17.76	17.79
1212	AMEX	SMB	Fri, Feb 8, 2013	17.79	17.79	17.76	17.79
1211	AMEX	SMB	Thu, Feb 7, 2013	17.78	17.79	17.75	17.76
1210	AMEX	SMB	Wed, Feb 6, 2013	17.78	17.79	17.76	17.78
1209	AMEX	SMB	Tue, Feb 5, 2013	17.77	17.78	17.76	17.78
1208	AMEX	SMB	Mon, Feb 4, 2013	17.80	17.80	17.75	17.75
1207	AMEX	SMB	Fri, Feb 1, 2013	17.80	17.80	17.78	17.79
1206	AMEX	SMB	Thu, Jan 31, 2013	17.81	17.81	17.79	17.81
1205	AMEX	SMB	Wed, Jan 30, 2013	17.82	17.82	17.79	17.81
1204	AMEX	SMB	Tue, Jan 29, 2013	17.77	17.82	17.77	17.79
1203	AMEX	SMB	Mon, Jan 28, 2013	17.81	17.82	17.78	17.81
1202	AMEX	SMB	Fri, Jan 25, 2013	17.77	17.83	17.77	17.83
1201	AMEX	SMB	Thu, Jan 24, 2013	17.78	17.83	17.78	17.80
1200	AMEX	SMB	Wed, Jan 23, 2013	17.82	17.83	17.79	17.83
1199	AMEX	SMB	Tue, Jan 22, 2013	17.82	17.83	17.80	17.81
1198	AMEX	SMB	Fri, Jan 18, 2013	17.81	17.85	17.77	17.83
1197	AMEX	SMB	Thu, Jan 17, 2013	17.84	17.84	17.75	17.80
1196	AMEX	SMB	Wed, Jan 16, 2013	17.82	17.83	17.80	17.83
1195	AMEX	SMB	Tue, Jan 15, 2013	17.80	17.81	17.76	17.81
1194	AMEX	SMB	Mon, Jan 14, 2013	17.77	17.80	17.76	17.80
1193	AMEX	SMB	Fri, Jan 11, 2013	17.74	17.80	17.70	17.80
1192	AMEX	SMB	Thu, Jan 10, 2013	17.75	17.79	17.73	17.78
1191	AMEX	SMB	Wed, Jan 9, 2013	17.73	17.80	17.71	17.79
1190	AMEX	SMB	Tue, Jan 8, 2013	17.75	17.77	17.70	17.75
1189	AMEX	SMB	Mon, Jan 7, 2013	17.70	17.75	17.68	17.75
1188	AMEX	SMB	Fri, Jan 4, 2013	17.71	17.74	17.69	17.74
1187	AMEX	SMB	Thu, Jan 3, 2013	17.74	17.74	17.70	17.73
1186	AMEX	SMB	Wed, Jan 2, 2013	17.71	17.75	17.70	17.73
1185	AMEX	SMB	Mon, Dec 31, 2012	17.66	17.74	17.66	17.68
1184	AMEX	SMB	Fri, Dec 28, 2012	17.70	17.74	17.67	17.73
1183	AMEX	SMB	Thu, Dec 27, 2012	17.67	17.75	17.66	17.70
1182	AMEX	SMB	Wed, Dec 26, 2012	17.73	17.78	17.73	17.77
1181	AMEX	SMB	Mon, Dec 24, 2012	17.75	17.76	17.72	17.75
1180	AMEX	SMB	Fri, Dec 21, 2012	17.70	17.77	17.70	17.74
1179	AMEX	SMB	Thu, Dec 20, 2012	17.63	17.73	17.60	17.70
1178	AMEX	SMB	Wed, Dec 19, 2012	17.63	17.71	17.61	17.68
1177	AMEX	SMB	Tue, Dec 18, 2012	17.70	17.71	17.51	17.60
1176	AMEX	SMB	Mon, Dec 17, 2012	17.72	17.74	17.70	17.71
1175	AMEX	SMB	Fri, Dec 14, 2012	17.73	17.79	17.69	17.70
1174	AMEX	SMB	Thu, Dec 13, 2012	17.78	17.78	17.73	17.78
1173	AMEX	SMB	Wed, Dec 12, 2012	17.79	17.82	17.74	17.80
1172	AMEX	SMB	Tue, Dec 11, 2012	17.76	17.81	17.75	17.81
1171	AMEX	SMB	Mon, Dec 10, 2012	17.76	17.82	17.75	17.76
1170	AMEX	SMB	Fri, Dec 7, 2012	17.84	17.86	17.76	17.79
1169	AMEX	SMB	Thu, Dec 6, 2012	17.84	17.85	17.81	17.85
1168	AMEX	SMB	Wed, Dec 5, 2012	17.88	17.88	17.80	17.80
1167	AMEX	SMB	Tue, Dec 4, 2012	17.80	17.85	17.80	17.85
1166	AMEX	SMB	Mon, Dec 3, 2012	17.84	17.85	17.82	17.84
1165	AMEX	SMB	Fri, Nov 30, 2012	17.84	17.86	17.83	17.86
1164	AMEX	SMB	Thu, Nov 29, 2012	17.85	17.85	17.78	17.78
1163	AMEX	SMB	Wed, Nov 28, 2012	17.86	17.87	17.77	17.82
1162	AMEX	SMB	Tue, Nov 27, 2012	17.86	17.87	17.82	17.85
1161	AMEX	SMB	Mon, Nov 26, 2012	17.85	17.86	17.83	17.86
1160	AMEX	SMB	Fri, Nov 23, 2012	17.80	17.84	17.80	17.84
1159	AMEX	SMB	Wed, Nov 21, 2012	17.79	17.85	17.79	17.84
1158	AMEX	SMB	Tue, Nov 20, 2012	17.80	17.85	17.79	17.85
1157	AMEX	SMB	Mon, Nov 19, 2012	17.74	17.85	17.74	17.84
1156	AMEX	SMB	Fri, Nov 16, 2012	17.79	17.80	17.75	17.80
1155	AMEX	SMB	Thu, Nov 15, 2012	17.76	17.83	17.75	17.78
1154	AMEX	SMB	Wed, Nov 14, 2012	17.79	17.83	17.75	17.77
1153	AMEX	SMB	Tue, Nov 13, 2012	17.80	17.84	17.78	17.78
1152	AMEX	SMB	Mon, Nov 12, 2012	17.83	17.83	17.78	17.83
1151	AMEX	SMB	Fri, Nov 9, 2012	17.76	17.85	17.76	17.79
1150	AMEX	SMB	Thu, Nov 8, 2012	17.85	17.86	17.80	17.83
1149	AMEX	SMB	Wed, Nov 7, 2012	17.85	17.87	17.83	17.85
1148	AMEX	SMB	Tue, Nov 6, 2012	17.84	17.85	17.82	17.85
1147	AMEX	SMB	Mon, Nov 5, 2012	17.82	17.84	17.82	17.83
1146	AMEX	SMB	Fri, Nov 2, 2012	17.84	17.84	17.80	17.81
1145	AMEX	SMB	Thu, Nov 1, 2012	17.80	17.84	17.80	17.84
1144	AMEX	SMB	Wed, Oct 31, 2012	17.86	17.86	17.83	17.85
1143	AMEX	SMB	Fri, Oct 26, 2012	17.83	17.84	17.80	17.82
1142	AMEX	SMB	Thu, Oct 25, 2012	17.86	17.86	17.81	17.82
1141	AMEX	SMB	Wed, Oct 24, 2012	17.87	17.87	17.83	17.84
1140	AMEX	SMB	Tue, Oct 23, 2012	17.86	17.87	17.84	17.86
1139	AMEX	SMB	Mon, Oct 22, 2012	17.84	17.87	17.82	17.86
1138	AMEX	SMB	Fri, Oct 19, 2012	17.85	17.86	17.79	17.82
1137	AMEX	SMB	Thu, Oct 18, 2012	17.85	17.87	17.82	17.86
1136	AMEX	SMB	Wed, Oct 17, 2012	17.87	17.87	17.85	17.86
1135	AMEX	SMB	Tue, Oct 16, 2012	17.85	17.88	17.85	17.85
1134	AMEX	SMB	Mon, Oct 15, 2012	17.87	17.88	17.83	17.87
1133	AMEX	SMB	Fri, Oct 12, 2012	17.87	17.88	17.85	17.87
1132	AMEX	SMB	Thu, Oct 11, 2012	17.85	17.88	17.84	17.88
1131	AMEX	SMB	Wed, Oct 10, 2012	17.85	17.87	17.84	17.85
1130	AMEX	SMB	Tue, Oct 9, 2012	17.88	17.88	17.85	17.85
1129	AMEX	SMB	Mon, Oct 8, 2012	17.88	17.88	17.86	17.86
1128	AMEX	SMB	Fri, Oct 5, 2012	17.88	17.88	17.86	17.87
1127	AMEX	SMB	Thu, Oct 4, 2012	17.88	17.88	17.85	17.87
1126	AMEX	SMB	Wed, Oct 3, 2012	17.84	17.87	17.84	17.87
1125	AMEX	SMB	Tue, Oct 2, 2012	17.89	17.89	17.83	17.87
1124	AMEX	SMB	Mon, Oct 1, 2012	17.88	17.88	17.84	17.87
1123	AMEX	SMB	Fri, Sep 28, 2012	17.89	17.90	17.86	17.89
1122	AMEX	SMB	Thu, Sep 27, 2012	17.88	17.88	17.84	17.88
1121	AMEX	SMB	Wed, Sep 26, 2012	17.87	17.89	17.84	17.88
1120	AMEX	SMB	Tue, Sep 25, 2012	17.83	17.86	17.82	17.84
1119	AMEX	SMB	Mon, Sep 24, 2012	17.83	17.85	17.81	17.82
1118	AMEX	SMB	Fri, Sep 21, 2012	17.84	17.86	17.81	17.81
1117	AMEX	SMB	Thu, Sep 20, 2012	17.84	17.85	17.81	17.81
1116	AMEX	SMB	Wed, Sep 19, 2012	17.80	17.85	17.80	17.83
1115	AMEX	SMB	Tue, Sep 18, 2012	17.81	17.84	17.81	17.83
1114	AMEX	SMB	Mon, Sep 17, 2012	17.81	17.82	17.80	17.82
1113	AMEX	SMB	Fri, Sep 14, 2012	17.82	17.83	17.80	17.81
1112	AMEX	SMB	Thu, Sep 13, 2012	17.84	17.84	17.82	17.82
1111	AMEX	SMB	Wed, Sep 12, 2012	17.84	17.84	17.82	17.82
1110	AMEX	SMB	Tue, Sep 11, 2012	17.83	17.85	17.81	17.85
1109	AMEX	SMB	Mon, Sep 10, 2012	17.80	17.85	17.80	17.80
1108	AMEX	SMB	Fri, Sep 7, 2012	17.84	17.84	17.79	17.84
1107	AMEX	SMB	Thu, Sep 6, 2012	17.77	17.85	17.76	17.84
1106	AMEX	SMB	Wed, Sep 5, 2012	17.84	17.85	17.81	17.84
1105	AMEX	SMB	Tue, Sep 4, 2012	17.83	17.85	17.78	17.85
1104	AMEX	SMB	Fri, Aug 31, 2012	17.85	17.86	17.84	17.85
1103	AMEX	SMB	Thu, Aug 30, 2012	17.86	17.87	17.84	17.85
1102	AMEX	SMB	Wed, Aug 29, 2012	17.85	17.87	17.85	17.87
1101	AMEX	SMB	Tue, Aug 28, 2012	17.85	17.86	17.83	17.86
1100	AMEX	SMB	Mon, Aug 27, 2012	17.81	17.85	17.80	17.85
1099	AMEX	SMB	Fri, Aug 24, 2012	17.86	17.86	17.81	17.83
1098	AMEX	SMB	Thu, Aug 23, 2012	17.95	17.95	17.82	17.82
1097	AMEX	SMB	Wed, Aug 22, 2012	17.84	17.87	17.80	17.84
1096	AMEX	SMB	Tue, Aug 21, 2012	17.83	17.83	17.79	17.80
1095	AMEX	SMB	Mon, Aug 20, 2012	17.84	17.84	17.81	17.83
1094	AMEX	SMB	Fri, Aug 17, 2012	17.83	17.83	17.81	17.83
1093	AMEX	SMB	Thu, Aug 16, 2012	17.84	17.84	17.81	17.84
1092	AMEX	SMB	Wed, Aug 15, 2012	17.83	17.84	17.81	17.83
1091	AMEX	SMB	Tue, Aug 14, 2012	17.83	17.84	17.82	17.84
1090	AMEX	SMB	Mon, Aug 13, 2012	17.85	17.85	17.81	17.83
1089	AMEX	SMB	Fri, Aug 10, 2012	17.83	17.84	17.79	17.79
1088	AMEX	SMB	Thu, Aug 9, 2012	17.84	17.84	17.79	17.82
1087	AMEX	SMB	Wed, Aug 8, 2012	17.84	17.86	17.81	17.86
1086	AMEX	SMB	Tue, Aug 7, 2012	17.84	17.84	17.80	17.83
1085	AMEX	SMB	Mon, Aug 6, 2012	17.84	17.85	17.80	17.83
1084	AMEX	SMB	Fri, Aug 3, 2012	17.83	17.85	17.79	17.85
1083	AMEX	SMB	Thu, Aug 2, 2012	17.85	17.85	17.77	17.77
1082	AMEX	SMB	Wed, Aug 1, 2012	17.85	17.85	17.82	17.85
1081	AMEX	SMB	Tue, Jul 31, 2012	17.86	17.88	17.82	17.87
1080	AMEX	SMB	Mon, Jul 30, 2012	17.81	17.86	17.81	17.85
1079	AMEX	SMB	Fri, Jul 27, 2012	17.88	17.88	17.81	17.82
1078	AMEX	SMB	Thu, Jul 26, 2012	17.86	17.87	17.81	17.86
1077	AMEX	SMB	Wed, Jul 25, 2012	17.83	17.86	17.80	17.85
1076	AMEX	SMB	Tue, Jul 24, 2012	17.80	17.84	17.80	17.84
1075	AMEX	SMB	Mon, Jul 23, 2012	17.82	17.82	17.77	17.77
1074	AMEX	SMB	Fri, Jul 20, 2012	17.81	17.82	17.79	17.82
1073	AMEX	SMB	Thu, Jul 19, 2012	17.83	17.83	17.76	17.82
1072	AMEX	SMB	Wed, Jul 18, 2012	17.81	17.82	17.81	17.82
1071	AMEX	SMB	Tue, Jul 17, 2012	17.82	17.82	17.80	17.82
1070	AMEX	SMB	Mon, Jul 16, 2012	17.82	17.83	17.78	17.82
1069	AMEX	SMB	Fri, Jul 13, 2012	17.80	17.81	17.75	17.80
1068	AMEX	SMB	Thu, Jul 12, 2012	17.79	17.81	17.79	17.81
1067	AMEX	SMB	Wed, Jul 11, 2012	17.80	17.81	17.76	17.80
1066	AMEX	SMB	Tue, Jul 10, 2012	17.78	17.80	17.75	17.80
1065	AMEX	SMB	Mon, Jul 9, 2012	17.76	17.79	17.70	17.78
1064	AMEX	SMB	Fri, Jul 6, 2012	17.72	17.77	17.72	17.76
1063	AMEX	SMB	Thu, Jul 5, 2012	17.78	17.78	17.70	17.70
1062	AMEX	SMB	Tue, Jul 3, 2012	17.75	17.77	17.72	17.77
1061	AMEX	SMB	Mon, Jul 2, 2012	17.70	17.77	17.70	17.72
1060	AMEX	SMB	Fri, Jun 29, 2012	17.74	17.93	17.73	17.76
1059	AMEX	SMB	Thu, Jun 28, 2012	17.77	17.79	17.72	17.79
1058	AMEX	SMB	Wed, Jun 27, 2012	17.80	17.80	17.70	17.78
1057	AMEX	SMB	Tue, Jun 26, 2012	17.85	17.85	17.78	17.80
1056	AMEX	SMB	Mon, Jun 25, 2012	17.78	17.79	17.77	17.78
1055	AMEX	SMB	Fri, Jun 22, 2012	17.75	17.79	17.75	17.78
1054	AMEX	SMB	Thu, Jun 21, 2012	17.79	17.79	17.77	17.78
1053	AMEX	SMB	Wed, Jun 20, 2012	17.77	17.78	17.75	17.78
1052	AMEX	SMB	Tue, Jun 19, 2012	17.78	17.79	17.76	17.78
1051	AMEX	SMB	Mon, Jun 18, 2012	17.75	17.79	17.75	17.79
1050	AMEX	SMB	Fri, Jun 15, 2012	17.72	17.79	17.69	17.78
1049	AMEX	SMB	Thu, Jun 14, 2012	17.74	17.75	17.71	17.71
1048	AMEX	SMB	Wed, Jun 13, 2012	17.77	17.78	17.70	17.70
1047	AMEX	SMB	Tue, Jun 12, 2012	17.79	17.79	17.72	17.78
1046	AMEX	SMB	Mon, Jun 11, 2012	17.71	17.79	17.71	17.79
1045	AMEX	SMB	Fri, Jun 8, 2012	17.71	18.84	17.71	17.76
1044	AMEX	SMB	Thu, Jun 7, 2012	17.79	17.79	17.70	17.70
1043	AMEX	SMB	Wed, Jun 6, 2012	17.78	17.80	17.73	17.74
1042	AMEX	SMB	Tue, Jun 5, 2012	17.77	17.82	17.77	17.79
1041	AMEX	SMB	Mon, Jun 4, 2012	17.81	17.81	17.77	17.79
1040	AMEX	SMB	Fri, Jun 1, 2012	17.76	17.80	17.76	17.80
1039	AMEX	SMB	Thu, May 31, 2012	17.77	17.82	17.77	17.82
1038	AMEX	SMB	Wed, May 30, 2012	17.81	17.81	17.77	17.81
1037	AMEX	SMB	Tue, May 29, 2012	17.81	17.81	17.79	17.80
1036	AMEX	SMB	Fri, May 25, 2012	17.78	17.84	17.78	17.81
1035	AMEX	SMB	Thu, May 24, 2012	17.78	17.82	17.75	17.79
1034	AMEX	SMB	Wed, May 23, 2012	17.79	17.79	17.73	17.79
1033	AMEX	SMB	Tue, May 22, 2012	17.77	17.81	17.73	17.73
1032	AMEX	SMB	Mon, May 21, 2012	17.76	17.81	17.74	17.80
1031	AMEX	SMB	Fri, May 18, 2012	17.73	17.80	17.73	17.80
1030	AMEX	SMB	Thu, May 17, 2012	17.79	17.80	17.75	17.75
1029	AMEX	SMB	Wed, May 16, 2012	17.79	17.82	17.76	17.82
1028	AMEX	SMB	Tue, May 15, 2012	17.83	17.83	17.78	17.82
1027	AMEX	SMB	Mon, May 14, 2012	17.78	17.81	17.75	17.77
1026	AMEX	SMB	Fri, May 11, 2012	17.78	17.81	17.78	17.80
1025	AMEX	SMB	Thu, May 10, 2012	17.80	17.80	17.73	17.78
1024	AMEX	SMB	Wed, May 9, 2012	17.79	17.80	17.77	17.79
1023	AMEX	SMB	Tue, May 8, 2012	17.77	17.81	17.77	17.80
1022	AMEX	SMB	Mon, May 7, 2012	17.78	17.79	17.75	17.78
1021	AMEX	SMB	Fri, May 4, 2012	17.76	17.79	17.75	17.78
1020	AMEX	SMB	Thu, May 3, 2012	17.78	17.78	17.72	17.72
1019	AMEX	SMB	Wed, May 2, 2012	17.78	17.78	17.76	17.78
1018	AMEX	SMB	Tue, May 1, 2012	17.74	17.78	17.74	17.75
1017	AMEX	SMB	Mon, Apr 30, 2012	17.82	17.82	17.78	17.80
1016	AMEX	SMB	Fri, Apr 27, 2012	17.80	17.81	17.79	17.81
1015	AMEX	SMB	Thu, Apr 26, 2012	17.76	17.80	17.76	17.80
1014	AMEX	SMB	Wed, Apr 25, 2012	17.80	17.80	17.75	17.75
1013	AMEX	SMB	Tue, Apr 24, 2012	17.80	17.81	17.78	17.79
1012	AMEX	SMB	Mon, Apr 23, 2012	17.80	17.80	17.75	17.77
1011	AMEX	SMB	Fri, Apr 20, 2012	17.80	17.81	17.74	17.74
1010	AMEX	SMB	Thu, Apr 19, 2012	17.78	17.81	17.78	17.80
1009	AMEX	SMB	Wed, Apr 18, 2012	17.79	17.80	17.74	17.76
1008	AMEX	SMB	Tue, Apr 17, 2012	17.79	17.80	17.72	17.77
1007	AMEX	SMB	Mon, Apr 16, 2012	17.79	17.80	17.70	17.75
1006	AMEX	SMB	Fri, Apr 13, 2012	17.80	17.87	17.79	17.87
1005	AMEX	SMB	Thu, Apr 12, 2012	17.80	17.80	17.76	17.77
1004	AMEX	SMB	Wed, Apr 11, 2012	17.76	17.79	17.75	17.78
1003	AMEX	SMB	Tue, Apr 10, 2012	17.73	17.80	17.72	17.80
1002	AMEX	SMB	Mon, Apr 9, 2012	17.71	17.78	17.71	17.78
1001	AMEX	SMB	Thu, Apr 5, 2012	17.75	17.75	17.72	17.74
1000	AMEX	SMB	Wed, Apr 4, 2012	17.77	17.77	17.70	17.72
999	AMEX	SMB	Tue, Apr 3, 2012	17.73	17.80	17.72	17.80
998	AMEX	SMB	Mon, Apr 2, 2012	17.73	17.73	17.69	17.73
997	AMEX	SMB	Fri, Mar 30, 2012	17.73	17.77	17.72	17.74
996	AMEX	SMB	Thu, Mar 29, 2012	17.78	17.79	17.72	17.72
995	AMEX	SMB	Wed, Mar 28, 2012	17.75	17.77	17.72	17.77
994	AMEX	SMB	Tue, Mar 27, 2012	17.73	17.75	17.71	17.75
993	AMEX	SMB	Mon, Mar 26, 2012	17.73	17.74	17.68	17.74
992	AMEX	SMB	Fri, Mar 23, 2012	17.75	17.76	17.67	17.68
991	AMEX	SMB	Thu, Mar 22, 2012	17.73	17.75	17.68	17.71
990	AMEX	SMB	Wed, Mar 21, 2012	17.70	17.74	17.68	17.74
989	AMEX	SMB	Tue, Mar 20, 2012	17.75	17.77	17.71	17.74
988	AMEX	SMB	Mon, Mar 19, 2012	17.76	17.77	17.70	17.70
987	AMEX	SMB	Fri, Mar 16, 2012	17.74	17.77	17.69	17.73
986	AMEX	SMB	Thu, Mar 15, 2012	17.72	17.79	17.71	17.71
985	AMEX	SMB	Wed, Mar 14, 2012	17.80	18.01	17.76	17.78
984	AMEX	SMB	Tue, Mar 13, 2012	17.83	17.83	17.80	17.82
983	AMEX	SMB	Mon, Mar 12, 2012	17.81	17.82	17.80	17.80
982	AMEX	SMB	Fri, Mar 9, 2012	17.81	17.82	17.78	17.80
981	AMEX	SMB	Thu, Mar 8, 2012	17.83	17.83	17.74	17.82
980	AMEX	SMB	Wed, Mar 7, 2012	17.84	17.84	17.79	17.80
979	AMEX	SMB	Tue, Mar 6, 2012	17.80	17.88	17.80	17.82
978	AMEX	SMB	Mon, Mar 5, 2012	17.84	17.85	17.80	17.81
977	AMEX	SMB	Fri, Mar 2, 2012	17.79	17.85	17.79	17.80
976	AMEX	SMB	Thu, Mar 1, 2012	17.84	17.85	17.81	17.84
975	AMEX	SMB	Wed, Feb 29, 2012	17.90	18.00	17.83	17.86
974	AMEX	SMB	Tue, Feb 28, 2012	17.88	25.54	17.83	17.87
973	AMEX	SMB	Mon, Feb 27, 2012	17.88	17.88	17.82	17.87
972	AMEX	SMB	Fri, Feb 24, 2012	17.87	17.87	17.79	17.87
971	AMEX	SMB	Thu, Feb 23, 2012	17.88	17.88	17.86	17.88
970	AMEX	SMB	Wed, Feb 22, 2012	17.88	17.88	17.84	17.88
969	AMEX	SMB	Tue, Feb 21, 2012	17.87	17.87	17.82	17.87
968	AMEX	SMB	Fri, Feb 17, 2012	17.83	17.87	17.81	17.83
967	AMEX	SMB	Thu, Feb 16, 2012	17.83	17.86	17.78	17.86
966	AMEX	SMB	Wed, Feb 15, 2012	17.86	17.86	17.80	17.85
965	AMEX	SMB	Tue, Feb 14, 2012	17.82	17.86	17.82	17.86
964	AMEX	SMB	Mon, Feb 13, 2012	17.83	17.85	17.83	17.85
963	AMEX	SMB	Fri, Feb 10, 2012	17.85	17.85	17.80	17.85
962	AMEX	SMB	Thu, Feb 9, 2012	17.82	17.84	17.79	17.84
961	AMEX	SMB	Wed, Feb 8, 2012	17.83	17.84	17.75	17.84
960	AMEX	SMB	Tue, Feb 7, 2012	17.84	17.84	17.76	17.76
959	AMEX	SMB	Mon, Feb 6, 2012	17.83	17.85	17.78	17.83
958	AMEX	SMB	Fri, Feb 3, 2012	17.83	19.50	17.77	17.77
957	AMEX	SMB	Thu, Feb 2, 2012	17.79	17.84	17.75	17.83
956	AMEX	SMB	Wed, Feb 1, 2012	17.81	17.84	17.80	17.80
955	AMEX	SMB	Tue, Jan 31, 2012	17.85	17.85	17.80	17.81
954	AMEX	SMB	Mon, Jan 30, 2012	17.85	17.85	17.78	17.84
953	AMEX	SMB	Fri, Jan 27, 2012	17.85	17.85	17.79	17.80
952	AMEX	SMB	Thu, Jan 26, 2012	17.81	17.82	17.76	17.82
951	AMEX	SMB	Wed, Jan 25, 2012	17.76	17.85	17.76	17.79
950	AMEX	SMB	Tue, Jan 24, 2012	17.74	17.84	17.74	17.81
949	AMEX	SMB	Mon, Jan 23, 2012	19.15	19.15	17.75	17.79
948	AMEX	SMB	Fri, Jan 20, 2012	17.78	17.80	17.76	17.79
947	AMEX	SMB	Thu, Jan 19, 2012	17.79	17.82	17.77	17.80
946	AMEX	SMB	Wed, Jan 18, 2012	17.74	17.82	17.74	17.81
945	AMEX	SMB	Tue, Jan 17, 2012	17.79	17.82	17.74	17.82
944	AMEX	SMB	Fri, Jan 13, 2012	17.77	17.79	17.75	17.79
943	AMEX	SMB	Thu, Jan 12, 2012	17.77	17.78	17.73	17.77
942	AMEX	SMB	Wed, Jan 11, 2012	17.74	17.77	17.72	17.73
941	AMEX	SMB	Tue, Jan 10, 2012	17.75	17.80	17.70	17.76
940	AMEX	SMB	Mon, Jan 9, 2012	17.74	17.76	17.72	17.74
939	AMEX	SMB	Fri, Jan 6, 2012	17.72	17.74	17.69	17.74
938	AMEX	SMB	Thu, Jan 5, 2012	17.73	17.74	17.70	17.70
937	AMEX	SMB	Wed, Jan 4, 2012	17.72	17.72	17.66	17.72
936	AMEX	SMB	Tue, Jan 3, 2012	17.71	17.71	17.68	17.71
935	AMEX	SMB	Fri, Dec 30, 2011	17.72	17.72	17.66	17.71
934	AMEX	SMB	Thu, Dec 29, 2011	17.68	17.71	17.65	17.70
933	AMEX	SMB	Wed, Dec 28, 2011	17.67	17.71	17.63	17.66
932	AMEX	SMB	Tue, Dec 27, 2011	17.68	17.69	17.66	17.69
931	AMEX	SMB	Fri, Dec 23, 2011	17.69	17.69	17.64	17.69
930	AMEX	SMB	Thu, Dec 22, 2011	17.63	17.69	17.63	17.69
929	AMEX	SMB	Wed, Dec 21, 2011	17.63	17.68	17.62	17.68
928	AMEX	SMB	Tue, Dec 20, 2011	17.60	17.68	17.60	17.68
927	AMEX	SMB	Mon, Dec 19, 2011	17.60	17.66	17.60	17.65
926	AMEX	SMB	Fri, Dec 16, 2011	17.67	17.67	17.59	17.60
925	AMEX	SMB	Thu, Dec 15, 2011	17.67	17.67	17.62	17.67
924	AMEX	SMB	Wed, Dec 14, 2011	17.61	17.68	17.59	17.66
923	AMEX	SMB	Tue, Dec 13, 2011	17.59	17.66	17.59	17.65
922	AMEX	SMB	Mon, Dec 12, 2011	17.60	17.66	17.57	17.66
921	AMEX	SMB	Fri, Dec 9, 2011	17.66	17.66	17.60	17.66
920	AMEX	SMB	Thu, Dec 8, 2011	17.65	17.69	17.61	17.62
919	AMEX	SMB	Wed, Dec 7, 2011	17.61	17.65	17.56	17.65
918	AMEX	SMB	Tue, Dec 6, 2011	17.53	17.59	17.53	17.54
917	AMEX	SMB	Mon, Dec 5, 2011	17.58	17.60	17.53	17.60
916	AMEX	SMB	Fri, Dec 2, 2011	17.60	17.60	17.53	17.60
915	AMEX	SMB	Thu, Dec 1, 2011	17.52	17.58	17.52	17.57
914	AMEX	SMB	Wed, Nov 30, 2011	17.52	17.62	17.52	17.61
913	AMEX	SMB	Tue, Nov 29, 2011	17.57	17.60	17.51	17.59
912	AMEX	SMB	Mon, Nov 28, 2011	17.52	17.58	17.51	17.57
911	AMEX	SMB	Fri, Nov 25, 2011	17.51	17.59	17.51	17.58
910	AMEX	SMB	Wed, Nov 23, 2011	17.57	17.60	17.52	17.60
909	AMEX	SMB	Tue, Nov 22, 2011	17.53	17.60	17.51	17.56
908	AMEX	SMB	Mon, Nov 21, 2011	17.54	17.57	17.50	17.51
907	AMEX	SMB	Fri, Nov 18, 2011	17.55	17.60	17.53	17.58
906	AMEX	SMB	Thu, Nov 17, 2011	17.55	17.57	17.51	17.53
905	AMEX	SMB	Wed, Nov 16, 2011	17.56	17.58	17.52	17.53
904	AMEX	SMB	Tue, Nov 15, 2011	17.50	17.56	17.50	17.51
903	AMEX	SMB	Mon, Nov 14, 2011	17.53	17.57	17.51	17.54
902	AMEX	SMB	Fri, Nov 11, 2011	17.48	17.58	17.48	17.52
901	AMEX	SMB	Thu, Nov 10, 2011	17.60	17.61	17.48	17.48
900	AMEX	SMB	Wed, Nov 9, 2011	17.56	17.61	17.54	17.59
899	AMEX	SMB	Tue, Nov 8, 2011	17.59	17.62	17.56	17.59
898	AMEX	SMB	Mon, Nov 7, 2011	17.53	17.60	17.51	17.58
897	AMEX	SMB	Fri, Nov 4, 2011	17.60	17.60	17.57	17.60
896	AMEX	SMB	Thu, Nov 3, 2011	17.59	17.59	17.53	17.59
895	AMEX	SMB	Wed, Nov 2, 2011	17.60	17.68	17.54	17.59
894	AMEX	SMB	Tue, Nov 1, 2011	17.52	17.71	17.49	17.60
893	AMEX	SMB	Mon, Oct 31, 2011	17.58	17.60	17.55	17.59
892	AMEX	SMB	Fri, Oct 28, 2011	17.53	17.58	17.53	17.58
891	AMEX	SMB	Thu, Oct 27, 2011	17.51	17.59	17.50	17.58
890	AMEX	SMB	Wed, Oct 26, 2011	17.51	17.55	17.49	17.53
889	AMEX	SMB	Tue, Oct 25, 2011	17.49	17.56	17.49	17.51
888	AMEX	SMB	Mon, Oct 24, 2011	17.54	17.55	17.50	17.54
887	AMEX	SMB	Fri, Oct 21, 2011	17.53	17.63	17.50	17.51
886	AMEX	SMB	Thu, Oct 20, 2011	17.55	17.55	17.52	17.54
885	AMEX	SMB	Wed, Oct 19, 2011	17.55	17.55	17.53	17.55
884	AMEX	SMB	Tue, Oct 18, 2011	17.54	17.61	17.50	17.55
883	AMEX	SMB	Mon, Oct 17, 2011	17.45	17.53	17.44	17.51
882	AMEX	SMB	Fri, Oct 14, 2011	17.75	17.75	17.45	17.50
881	AMEX	SMB	Thu, Oct 13, 2011	17.54	17.60	17.46	17.52
880	AMEX	SMB	Wed, Oct 12, 2011	17.55	17.55	17.47	17.51
879	AMEX	SMB	Tue, Oct 11, 2011	17.54	17.54	17.46	17.54
878	AMEX	SMB	Mon, Oct 10, 2011	17.50	17.54	17.50	17.54
877	AMEX	SMB	Fri, Oct 7, 2011	17.55	17.56	17.50	17.50
876	AMEX	SMB	Thu, Oct 6, 2011	17.54	17.61	17.54	17.56
875	AMEX	SMB	Wed, Oct 5, 2011	17.62	17.64	17.54	17.59
874	AMEX	SMB	Tue, Oct 4, 2011	17.64	17.67	17.53	17.66
873	AMEX	SMB	Mon, Oct 3, 2011	17.67	17.67	17.64	17.64
872	AMEX	SMB	Fri, Sep 30, 2011	17.67	17.70	17.67	17.70
871	AMEX	SMB	Thu, Sep 29, 2011	17.67	17.70	17.67	17.67
870	AMEX	SMB	Wed, Sep 28, 2011	17.68	17.70	17.67	17.68
869	AMEX	SMB	Tue, Sep 27, 2011	17.79	17.79	17.70	17.73
868	AMEX	SMB	Mon, Sep 26, 2011	17.80	17.82	17.73	17.79
867	AMEX	SMB	Fri, Sep 23, 2011	17.74	17.75	17.70	17.73
866	AMEX	SMB	Thu, Sep 22, 2011	17.74	17.75	17.68	17.75
865	AMEX	SMB	Wed, Sep 21, 2011	17.68	17.75	17.68	17.74
864	AMEX	SMB	Tue, Sep 20, 2011	17.73	17.74	17.67	17.69
863	AMEX	SMB	Mon, Sep 19, 2011	17.67	17.73	17.67	17.67
862	AMEX	SMB	Fri, Sep 16, 2011	17.62	17.73	17.62	17.68
861	AMEX	SMB	Thu, Sep 15, 2011	17.67	17.74	17.59	17.60
860	AMEX	SMB	Wed, Sep 14, 2011	17.74	17.75	17.67	17.75
859	AMEX	SMB	Tue, Sep 13, 2011	17.64	17.75	17.63	17.74
858	AMEX	SMB	Mon, Sep 12, 2011	17.64	17.75	17.64	17.74
857	AMEX	SMB	Fri, Sep 9, 2011	17.79	17.79	17.63	17.65
856	AMEX	SMB	Thu, Sep 8, 2011	17.74	17.80	17.70	17.74
855	AMEX	SMB	Wed, Sep 7, 2011	17.74	17.80	17.71	17.76
854	AMEX	SMB	Tue, Sep 6, 2011	17.74	17.78	17.68	17.75
853	AMEX	SMB	Fri, Sep 2, 2011	17.80	17.81	17.65	17.65
852	AMEX	SMB	Thu, Sep 1, 2011	17.75	17.79	17.67	17.73
851	AMEX	SMB	Wed, Aug 31, 2011	17.70	18.14	17.70	17.78
850	AMEX	SMB	Tue, Aug 30, 2011	17.71	17.80	17.68	17.71
849	AMEX	SMB	Mon, Aug 29, 2011	17.85	17.85	17.70	17.78
848	AMEX	SMB	Fri, Aug 26, 2011	17.62	17.80	17.61	17.78
847	AMEX	SMB	Thu, Aug 25, 2011	17.70	17.76	17.70	17.76
846	AMEX	SMB	Wed, Aug 24, 2011	17.71	17.77	17.69	17.76
845	AMEX	SMB	Tue, Aug 23, 2011	17.67	17.76	17.61	17.70
844	AMEX	SMB	Mon, Aug 22, 2011	17.71	17.75	17.64	17.73
843	AMEX	SMB	Fri, Aug 19, 2011	17.58	17.77	17.58	17.75
842	AMEX	SMB	Thu, Aug 18, 2011	17.61	17.80	17.59	17.60
841	AMEX	SMB	Wed, Aug 17, 2011	17.55	17.70	17.52	17.55
840	AMEX	SMB	Tue, Aug 16, 2011	17.54	17.68	17.51	17.61
839	AMEX	SMB	Mon, Aug 15, 2011	17.67	17.67	17.35	17.51
838	AMEX	SMB	Fri, Aug 12, 2011	17.65	17.71	17.60	17.71
837	AMEX	SMB	Thu, Aug 11, 2011	17.72	17.72	17.50	17.52
836	AMEX	SMB	Wed, Aug 10, 2011	17.59	17.70	17.40	17.57
835	AMEX	SMB	Tue, Aug 9, 2011	17.59	17.60	17.40	17.48
834	AMEX	SMB	Mon, Aug 8, 2011	17.57	17.67	17.42	17.61
833	AMEX	SMB	Fri, Aug 5, 2011	17.60	17.68	17.54	17.57
832	AMEX	SMB	Thu, Aug 4, 2011	17.56	17.61	17.50	17.57
831	AMEX	SMB	Wed, Aug 3, 2011	17.62	17.62	17.51	17.52
830	AMEX	SMB	Tue, Aug 2, 2011	17.52	17.64	17.48	17.50
829	AMEX	SMB	Mon, Aug 1, 2011	17.49	17.52	17.46	17.50
828	AMEX	SMB	Fri, Jul 29, 2011	17.57	17.81	17.45	17.55
827	AMEX	SMB	Thu, Jul 28, 2011	17.54	17.58	17.51	17.53
826	AMEX	SMB	Wed, Jul 27, 2011	17.56	17.58	17.52	17.54
825	AMEX	SMB	Tue, Jul 26, 2011	17.55	17.61	17.50	17.50
824	AMEX	SMB	Mon, Jul 25, 2011	17.57	17.57	17.52	17.54
823	AMEX	SMB	Fri, Jul 22, 2011	17.58	17.59	17.51	17.56
822	AMEX	SMB	Thu, Jul 21, 2011	17.59	17.59	17.55	17.57
821	AMEX	SMB	Wed, Jul 20, 2011	17.58	17.59	17.55	17.56
820	AMEX	SMB	Tue, Jul 19, 2011	17.58	17.59	17.55	17.58
819	AMEX	SMB	Mon, Jul 18, 2011	17.54	17.58	17.53	17.58
818	AMEX	SMB	Fri, Jul 15, 2011	17.56	17.58	17.52	17.55
817	AMEX	SMB	Thu, Jul 14, 2011	17.52	17.61	17.51	17.61
816	AMEX	SMB	Wed, Jul 13, 2011	17.54	17.57	17.47	17.50
815	AMEX	SMB	Tue, Jul 12, 2011	17.48	17.55	17.44	17.54
814	AMEX	SMB	Mon, Jul 11, 2011	17.50	17.52	17.43	17.52
813	AMEX	SMB	Fri, Jul 8, 2011	17.48	17.52	17.39	17.52
812	AMEX	SMB	Thu, Jul 7, 2011	17.46	17.51	17.43	17.51
811	AMEX	SMB	Wed, Jul 6, 2011	17.51	17.51	17.42	17.48
810	AMEX	SMB	Tue, Jul 5, 2011	17.51	17.51	17.44	17.50
809	AMEX	SMB	Fri, Jul 1, 2011	17.50	17.52	17.45	17.49
808	AMEX	SMB	Thu, Jun 30, 2011	17.54	17.55	17.50	17.50
807	AMEX	SMB	Wed, Jun 29, 2011	17.54	17.54	17.50	17.51
806	AMEX	SMB	Tue, Jun 28, 2011	17.54	17.54	17.50	17.54
805	AMEX	SMB	Mon, Jun 27, 2011	17.54	17.54	17.53	17.54
804	AMEX	SMB	Fri, Jun 24, 2011	17.54	17.54	17.52	17.54
803	AMEX	SMB	Thu, Jun 23, 2011	17.50	17.55	17.50	17.55
802	AMEX	SMB	Wed, Jun 22, 2011	17.54	17.55	17.50	17.55
801	AMEX	SMB	Tue, Jun 21, 2011	17.56	17.56	17.53	17.55
800	AMEX	SMB	Mon, Jun 20, 2011	17.55	17.55	17.53	17.54
799	AMEX	SMB	Fri, Jun 17, 2011	17.54	17.54	17.51	17.54
798	AMEX	SMB	Thu, Jun 16, 2011	17.50	17.54	17.50	17.52
797	AMEX	SMB	Wed, Jun 15, 2011	17.50	17.55	17.50	17.54
796	AMEX	SMB	Tue, Jun 14, 2011	17.56	17.56	17.51	17.53
795	AMEX	SMB	Mon, Jun 13, 2011	17.56	17.59	17.51	17.52
794	AMEX	SMB	Fri, Jun 10, 2011	17.49	17.53	17.48	17.52
793	AMEX	SMB	Thu, Jun 9, 2011	17.54	17.54	17.48	17.51
792	AMEX	SMB	Wed, Jun 8, 2011	17.54	17.55	17.48	17.54
791	AMEX	SMB	Tue, Jun 7, 2011	17.54	17.55	17.50	17.53
790	AMEX	SMB	Mon, Jun 6, 2011	17.53	17.54	17.49	17.54
789	AMEX	SMB	Fri, Jun 3, 2011	17.54	17.55	17.46	17.53
788	AMEX	SMB	Thu, Jun 2, 2011	17.50	17.53	17.40	17.52
787	AMEX	SMB	Wed, Jun 1, 2011	17.51	17.52	17.46	17.51
786	AMEX	SMB	Tue, May 31, 2011	17.54	17.54	17.46	17.52
785	AMEX	SMB	Fri, May 27, 2011	17.51	17.54	17.46	17.52
784	AMEX	SMB	Thu, May 26, 2011	17.46	17.53	17.46	17.51
783	AMEX	SMB	Wed, May 25, 2011	17.50	17.53	17.41	17.53
782	AMEX	SMB	Tue, May 24, 2011	17.49	17.52	17.43	17.52
781	AMEX	SMB	Mon, May 23, 2011	17.50	17.50	17.42	17.50
780	AMEX	SMB	Fri, May 20, 2011	17.49	17.49	17.45	17.48
779	AMEX	SMB	Thu, May 19, 2011	17.49	17.50	17.39	17.48
778	AMEX	SMB	Wed, May 18, 2011	17.47	17.47	17.41	17.45
777	AMEX	SMB	Tue, May 17, 2011	17.46	17.51	17.40	17.47
776	AMEX	SMB	Mon, May 16, 2011	17.44	17.45	17.41	17.44
775	AMEX	SMB	Fri, May 13, 2011	17.39	17.47	17.38	17.43
774	AMEX	SMB	Thu, May 12, 2011	17.36	17.39	17.36	17.38
773	AMEX	SMB	Wed, May 11, 2011	17.35	17.39	17.35	17.38
772	AMEX	SMB	Tue, May 10, 2011	17.35	17.39	17.33	17.37
771	AMEX	SMB	Mon, May 9, 2011	17.33	17.40	17.33	17.34
770	AMEX	SMB	Fri, May 6, 2011	17.39	17.39	17.35	17.38
769	AMEX	SMB	Thu, May 5, 2011	17.33	17.38	17.33	17.37
768	AMEX	SMB	Wed, May 4, 2011	17.34	17.41	17.29	17.35
767	AMEX	SMB	Tue, May 3, 2011	17.27	17.34	17.27	17.34
766	AMEX	SMB	Mon, May 2, 2011	17.33	17.33	17.26	17.26
765	AMEX	SMB	Fri, Apr 29, 2011	17.27	17.33	17.26	17.33
764	AMEX	SMB	Thu, Apr 28, 2011	17.28	17.30	17.28	17.28
763	AMEX	SMB	Wed, Apr 27, 2011	17.24	17.33	17.24	17.29
762	AMEX	SMB	Tue, Apr 26, 2011	17.25	17.26	17.23	17.24
761	AMEX	SMB	Mon, Apr 25, 2011	17.30	17.30	17.19	17.22
760	AMEX	SMB	Thu, Apr 21, 2011	17.24	17.26	17.21	17.23
759	AMEX	SMB	Wed, Apr 20, 2011	17.22	17.26	17.19	17.26
758	AMEX	SMB	Tue, Apr 19, 2011	17.23	17.23	17.15	17.21
757	AMEX	SMB	Mon, Apr 18, 2011	17.18	17.21	17.15	17.21
756	AMEX	SMB	Fri, Apr 15, 2011	17.14	17.20	17.14	17.16
755	AMEX	SMB	Thu, Apr 14, 2011	17.05	17.18	17.05	17.14
754	AMEX	SMB	Wed, Apr 13, 2011	17.12	17.13	17.11	17.12
753	AMEX	SMB	Tue, Apr 12, 2011	17.11	17.13	17.06	17.11
752	AMEX	SMB	Mon, Apr 11, 2011	17.06	17.10	17.02	17.07
751	AMEX	SMB	Fri, Apr 8, 2011	17.17	17.17	17.04	17.07
750	AMEX	SMB	Thu, Apr 7, 2011	17.00	17.17	17.00	17.11
749	AMEX	SMB	Wed, Apr 6, 2011	17.14	17.14	16.97	16.99
748	AMEX	SMB	Tue, Apr 5, 2011	17.15	17.15	17.02	17.04
747	AMEX	SMB	Mon, Apr 4, 2011	17.04	17.15	17.04	17.14
746	AMEX	SMB	Fri, Apr 1, 2011	17.12	17.13	17.06	17.06
745	AMEX	SMB	Thu, Mar 31, 2011	17.15	17.17	17.12	17.12
744	AMEX	SMB	Wed, Mar 30, 2011	17.17	17.19	17.15	17.19
743	AMEX	SMB	Tue, Mar 29, 2011	17.12	17.17	17.12	17.15
742	AMEX	SMB	Mon, Mar 28, 2011	17.07	17.09	17.07	17.09
741	AMEX	SMB	Fri, Mar 25, 2011	17.11	17.11	17.07	17.07
740	AMEX	SMB	Thu, Mar 24, 2011	17.11	17.16	17.10	17.10
739	AMEX	SMB	Wed, Mar 23, 2011	17.12	17.18	17.10	17.16
738	AMEX	SMB	Tue, Mar 22, 2011	17.10	17.20	17.08	17.20
737	AMEX	SMB	Mon, Mar 21, 2011	17.20	17.20	17.10	17.13
736	AMEX	SMB	Fri, Mar 18, 2011	17.10	17.20	17.10	17.20
735	AMEX	SMB	Thu, Mar 17, 2011	17.13	17.20	17.10	17.20
734	AMEX	SMB	Wed, Mar 16, 2011	17.05	17.12	17.05	17.11
733	AMEX	SMB	Tue, Mar 15, 2011	17.08	17.17	17.03	17.07
732	AMEX	SMB	Mon, Mar 14, 2011	17.07	17.13	17.06	17.08
731	AMEX	SMB	Fri, Mar 11, 2011	16.96	17.12	16.96	17.11
730	AMEX	SMB	Thu, Mar 10, 2011	17.10	17.10	16.99	17.02
729	AMEX	SMB	Wed, Mar 9, 2011	17.09	17.09	16.97	17.03
728	AMEX	SMB	Tue, Mar 8, 2011	17.00	17.12	16.95	16.99
727	AMEX	SMB	Mon, Mar 7, 2011	17.07	17.11	16.97	16.97
726	AMEX	SMB	Fri, Mar 4, 2011	17.09	17.10	17.02	17.09
725	AMEX	SMB	Thu, Mar 3, 2011	17.12	17.13	17.05	17.08
724	AMEX	SMB	Wed, Mar 2, 2011	17.15	17.15	17.02	17.10
723	AMEX	SMB	Tue, Mar 1, 2011	16.94	17.07	16.90	17.07
722	AMEX	SMB	Mon, Feb 28, 2011	16.97	17.02	16.96	17.02
721	AMEX	SMB	Fri, Feb 25, 2011	17.04	17.05	16.95	16.99
720	AMEX	SMB	Thu, Feb 24, 2011	17.00	17.03	16.98	16.99
719	AMEX	SMB	Wed, Feb 23, 2011	16.99	17.04	16.95	17.04
718	AMEX	SMB	Tue, Feb 22, 2011	17.02	17.02	16.94	17.00
717	AMEX	SMB	Fri, Feb 18, 2011	16.89	17.01	16.89	16.99
716	AMEX	SMB	Thu, Feb 17, 2011	16.87	16.97	16.82	16.96
715	AMEX	SMB	Wed, Feb 16, 2011	16.99	16.99	16.86	16.90
714	AMEX	SMB	Tue, Feb 15, 2011	16.97	17.00	16.95	17.00
713	AMEX	SMB	Mon, Feb 14, 2011	16.96	17.00	16.94	17.00
712	AMEX	SMB	Fri, Feb 11, 2011	17.00	17.00	16.89	16.94
711	AMEX	SMB	Thu, Feb 10, 2011	16.98	17.01	16.92	16.92
710	AMEX	SMB	Wed, Feb 9, 2011	16.96	16.96	16.83	16.89
709	AMEX	SMB	Tue, Feb 8, 2011	16.92	16.97	16.89	16.90
708	AMEX	SMB	Mon, Feb 7, 2011	17.02	17.05	16.92	16.92
707	AMEX	SMB	Fri, Feb 4, 2011	16.97	17.02	16.91	16.97
706	AMEX	SMB	Thu, Feb 3, 2011	16.96	17.02	16.94	16.98
705	AMEX	SMB	Wed, Feb 2, 2011	17.09	17.09	16.99	17.00
704	AMEX	SMB	Tue, Feb 1, 2011	16.99	17.03	16.98	17.03
703	AMEX	SMB	Mon, Jan 31, 2011	17.03	17.03	16.99	16.99
702	AMEX	SMB	Fri, Jan 28, 2011	17.12	17.12	16.97	16.98
701	AMEX	SMB	Thu, Jan 27, 2011	16.93	17.03	16.93	17.01
700	AMEX	SMB	Wed, Jan 26, 2011	16.87	16.97	16.87	16.97
699	AMEX	SMB	Tue, Jan 25, 2011	17.06	17.06	16.84	16.88
698	AMEX	SMB	Mon, Jan 24, 2011	16.81	16.86	16.81	16.86
697	AMEX	SMB	Fri, Jan 21, 2011	16.84	16.97	16.84	16.90
696	AMEX	SMB	Thu, Jan 20, 2011	17.03	17.03	16.90	16.91
695	AMEX	SMB	Wed, Jan 19, 2011	16.96	16.99	16.85	16.96
694	AMEX	SMB	Tue, Jan 18, 2011	17.03	17.14	17.00	17.00
693	AMEX	SMB	Fri, Jan 14, 2011	17.05	17.08	17.03	17.03
692	AMEX	SMB	Thu, Jan 13, 2011	17.16	17.16	17.03	17.04
691	AMEX	SMB	Wed, Jan 12, 2011	17.13	17.17	17.07	17.13
690	AMEX	SMB	Tue, Jan 11, 2011	17.06	17.16	17.06	17.09
689	AMEX	SMB	Mon, Jan 10, 2011	17.11	17.18	17.09	17.09
688	AMEX	SMB	Fri, Jan 7, 2011	17.14	17.20	17.11	17.13
687	AMEX	SMB	Thu, Jan 6, 2011	17.15	17.17	17.11	17.14
686	AMEX	SMB	Wed, Jan 5, 2011	17.21	17.21	17.14	17.15
685	AMEX	SMB	Tue, Jan 4, 2011	17.15	17.23	17.13	17.19
684	AMEX	SMB	Mon, Jan 3, 2011	17.09	17.23	17.08	17.14
683	AMEX	SMB	Fri, Dec 31, 2010	17.12	17.14	16.92	17.12
682	AMEX	SMB	Thu, Dec 30, 2010	17.23	17.23	17.16	17.20
681	AMEX	SMB	Wed, Dec 29, 2010	17.14	17.24	17.14	17.22
680	AMEX	SMB	Tue, Dec 28, 2010	17.18	17.22	17.17	17.18
679	AMEX	SMB	Mon, Dec 27, 2010	17.24	17.25	17.17	17.19
678	AMEX	SMB	Thu, Dec 23, 2010	17.27	17.27	17.19	17.25
677	AMEX	SMB	Wed, Dec 22, 2010	17.20	17.29	17.20	17.28
676	AMEX	SMB	Tue, Dec 21, 2010	17.22	17.25	17.20	17.25
675	AMEX	SMB	Mon, Dec 20, 2010	17.22	17.32	17.20	17.21
674	AMEX	SMB	Fri, Dec 17, 2010	17.20	17.23	17.17	17.23
673	AMEX	SMB	Thu, Dec 16, 2010	17.22	17.25	16.73	17.18
672	AMEX	SMB	Wed, Dec 15, 2010	17.22	17.30	17.03	17.22
671	AMEX	SMB	Tue, Dec 14, 2010	17.33	17.33	17.21	17.23
670	AMEX	SMB	Mon, Dec 13, 2010	17.19	17.33	17.18	17.25
669	AMEX	SMB	Fri, Dec 10, 2010	17.30	17.30	17.17	17.19
668	AMEX	SMB	Thu, Dec 9, 2010	17.30	17.35	17.28	17.28
667	AMEX	SMB	Wed, Dec 8, 2010	17.24	17.33	17.24	17.30
666	AMEX	SMB	Tue, Dec 7, 2010	17.33	17.35	17.27	17.34
665	AMEX	SMB	Mon, Dec 6, 2010	17.38	17.44	17.33	17.35
664	AMEX	SMB	Fri, Dec 3, 2010	17.33	17.47	17.33	17.47
663	AMEX	SMB	Thu, Dec 2, 2010	17.40	17.45	17.37	17.42
662	AMEX	SMB	Wed, Dec 1, 2010	17.36	17.41	17.35	17.36
661	AMEX	SMB	Tue, Nov 30, 2010	17.39	17.49	17.37	17.38
660	AMEX	SMB	Mon, Nov 29, 2010	17.45	17.45	17.37	17.39
659	AMEX	SMB	Fri, Nov 26, 2010	17.43	17.47	17.35	17.47
658	AMEX	SMB	Wed, Nov 24, 2010	17.44	17.44	17.38	17.44
657	AMEX	SMB	Tue, Nov 23, 2010	17.45	17.45	17.38	17.42
656	AMEX	SMB	Mon, Nov 22, 2010	17.44	17.44	17.28	17.35
655	AMEX	SMB	Fri, Nov 19, 2010	17.35	17.42	17.33	17.40
654	AMEX	SMB	Thu, Nov 18, 2010	17.44	17.44	17.22	17.31
653	AMEX	SMB	Wed, Nov 17, 2010	17.16	17.41	17.16	17.41
652	AMEX	SMB	Tue, Nov 16, 2010	17.42	17.42	17.19	17.26
651	AMEX	SMB	Mon, Nov 15, 2010	17.54	17.54	17.33	17.38
650	AMEX	SMB	Fri, Nov 12, 2010	17.45	17.54	17.44	17.54
649	AMEX	SMB	Thu, Nov 11, 2010	17.60	17.64	17.51	17.51
648	AMEX	SMB	Wed, Nov 10, 2010	17.56	17.66	17.54	17.57
647	AMEX	SMB	Tue, Nov 9, 2010	17.58	17.62	17.56	17.57
646	AMEX	SMB	Mon, Nov 8, 2010	17.62	17.64	17.57	17.57
645	AMEX	SMB	Fri, Nov 5, 2010	17.60	17.64	17.56	17.62
644	AMEX	SMB	Thu, Nov 4, 2010	17.56	17.64	17.56	17.58
643	AMEX	SMB	Wed, Nov 3, 2010	17.63	17.63	17.58	17.59
642	AMEX	SMB	Tue, Nov 2, 2010	17.63	17.63	17.56	17.59
641	AMEX	SMB	Mon, Nov 1, 2010	17.60	17.63	17.57	17.58
640	AMEX	SMB	Fri, Oct 29, 2010	17.64	17.65	17.60	17.63
639	AMEX	SMB	Thu, Oct 28, 2010	17.62	17.70	17.57	17.65
638	AMEX	SMB	Wed, Oct 27, 2010	17.60	17.70	17.60	17.63
637	AMEX	SMB	Tue, Oct 26, 2010	17.62	17.72	17.61	17.62
636	AMEX	SMB	Mon, Oct 25, 2010	17.66	17.66	17.57	17.57
635	AMEX	SMB	Fri, Oct 22, 2010	17.66	17.70	17.59	17.63
634	AMEX	SMB	Thu, Oct 21, 2010	17.66	17.70	17.61	17.70
633	AMEX	SMB	Wed, Oct 20, 2010	17.61	17.65	17.58	17.58
632	AMEX	SMB	Tue, Oct 19, 2010	17.66	17.67	17.60	17.61
631	AMEX	SMB	Mon, Oct 18, 2010	17.66	17.73	17.57	17.65
630	AMEX	SMB	Fri, Oct 15, 2010	17.66	17.71	17.56	17.57
629	AMEX	SMB	Thu, Oct 14, 2010	17.66	17.66	17.61	17.61
628	AMEX	SMB	Wed, Oct 13, 2010	17.69	17.71	17.64	17.66
627	AMEX	SMB	Tue, Oct 12, 2010	17.61	17.67	17.61	17.64
626	AMEX	SMB	Mon, Oct 11, 2010	17.58	17.70	17.58	17.60
625	AMEX	SMB	Fri, Oct 8, 2010	17.69	17.73	17.61	17.64
624	AMEX	SMB	Thu, Oct 7, 2010	17.56	17.63	17.56	17.62
623	AMEX	SMB	Wed, Oct 6, 2010	17.61	17.62	17.55	17.60
622	AMEX	SMB	Tue, Oct 5, 2010	17.66	17.66	17.59	17.61
621	AMEX	SMB	Mon, Oct 4, 2010	17.62	17.67	17.59	17.62
620	AMEX	SMB	Fri, Oct 1, 2010	17.67	17.72	17.62	17.63
619	AMEX	SMB	Thu, Sep 30, 2010	17.71	17.73	17.68	17.71
618	AMEX	SMB	Wed, Sep 29, 2010	17.72	17.75	17.70	17.75
617	AMEX	SMB	Tue, Sep 28, 2010	17.68	17.71	17.65	17.70
616	AMEX	SMB	Mon, Sep 27, 2010	17.74	17.74	17.64	17.64
615	AMEX	SMB	Fri, Sep 24, 2010	17.75	17.75	17.65	17.65
614	AMEX	SMB	Thu, Sep 23, 2010	17.67	17.71	17.67	17.70
613	AMEX	SMB	Wed, Sep 22, 2010	17.67	17.70	17.63	17.69
612	AMEX	SMB	Tue, Sep 21, 2010	17.73	17.73	17.61	17.67
611	AMEX	SMB	Mon, Sep 20, 2010	17.68	17.68	17.61	17.68
610	AMEX	SMB	Fri, Sep 17, 2010	17.62	17.68	17.62	17.68
609	AMEX	SMB	Thu, Sep 16, 2010	17.68	17.68	17.66	17.68
608	AMEX	SMB	Wed, Sep 15, 2010	17.72	17.72	17.60	17.64
607	AMEX	SMB	Tue, Sep 14, 2010	17.65	17.68	17.60	17.67
606	AMEX	SMB	Mon, Sep 13, 2010	17.59	17.67	17.58	17.64
605	AMEX	SMB	Fri, Sep 10, 2010	17.63	17.66	17.60	17.64
604	AMEX	SMB	Thu, Sep 9, 2010	17.71	17.75	17.64	17.66
603	AMEX	SMB	Wed, Sep 8, 2010	17.76	17.76	17.67	17.72
602	AMEX	SMB	Tue, Sep 7, 2010	17.66	17.72	17.66	17.72
601	AMEX	SMB	Fri, Sep 3, 2010	17.72	17.73	17.70	17.73
600	AMEX	SMB	Thu, Sep 2, 2010	17.72	17.74	17.72	17.74
599	AMEX	SMB	Wed, Sep 1, 2010	17.70	17.75	17.67	17.74
598	AMEX	SMB	Tue, Aug 31, 2010	17.72	17.77	17.71	17.77
597	AMEX	SMB	Mon, Aug 30, 2010	17.77	17.77	17.69	17.71
596	AMEX	SMB	Fri, Aug 27, 2010	17.76	17.77	17.67	17.69
595	AMEX	SMB	Thu, Aug 26, 2010	17.77	17.79	17.73	17.79
594	AMEX	SMB	Wed, Aug 25, 2010	17.75	17.76	17.69	17.76
593	AMEX	SMB	Tue, Aug 24, 2010	17.72	17.74	17.68	17.72
592	AMEX	SMB	Mon, Aug 23, 2010	17.71	17.72	17.70	17.71
591	AMEX	SMB	Fri, Aug 20, 2010	17.66	17.71	17.61	17.71
590	AMEX	SMB	Thu, Aug 19, 2010	17.64	17.71	17.64	17.67
589	AMEX	SMB	Wed, Aug 18, 2010	17.64	17.70	17.64	17.64
588	AMEX	SMB	Tue, Aug 17, 2010	17.62	17.68	17.62	17.67
587	AMEX	SMB	Mon, Aug 16, 2010	17.61	17.66	17.60	17.66
586	AMEX	SMB	Fri, Aug 13, 2010	17.61	17.64	17.60	17.60
585	AMEX	SMB	Thu, Aug 12, 2010	17.64	17.64	17.61	17.63
584	AMEX	SMB	Wed, Aug 11, 2010	17.63	17.63	17.61	17.62
583	AMEX	SMB	Tue, Aug 10, 2010	17.58	17.65	17.58	17.62
582	AMEX	SMB	Mon, Aug 9, 2010	17.62	17.62	17.59	17.59
581	AMEX	SMB	Fri, Aug 6, 2010	17.57	17.66	17.55	17.60
580	AMEX	SMB	Thu, Aug 5, 2010	17.57	17.59	17.55	17.59
579	AMEX	SMB	Wed, Aug 4, 2010	17.53	17.58	17.53	17.54
578	AMEX	SMB	Tue, Aug 3, 2010	17.60	17.60	17.52	17.53
577	AMEX	SMB	Mon, Aug 2, 2010	17.56	17.58	17.52	17.52
576	AMEX	SMB	Fri, Jul 30, 2010	17.54	17.62	17.54	17.57
575	AMEX	SMB	Thu, Jul 29, 2010	17.58	17.60	17.57	17.57
574	AMEX	SMB	Wed, Jul 28, 2010	17.60	17.60	17.50	17.58
573	AMEX	SMB	Tue, Jul 27, 2010	17.54	17.61	17.53	17.61
572	AMEX	SMB	Mon, Jul 26, 2010	17.60	17.60	17.53	17.53
571	AMEX	SMB	Fri, Jul 23, 2010	17.59	17.60	17.53	17.59
570	AMEX	SMB	Thu, Jul 22, 2010	17.56	17.59	17.52	17.54
569	AMEX	SMB	Wed, Jul 21, 2010	17.57	17.61	17.53	17.58
568	AMEX	SMB	Tue, Jul 20, 2010	17.55	17.57	17.50	17.57
567	AMEX	SMB	Mon, Jul 19, 2010	17.49	17.59	17.49	17.55
566	AMEX	SMB	Fri, Jul 16, 2010	17.50	17.54	17.50	17.52
565	AMEX	SMB	Thu, Jul 15, 2010	17.47	17.53	17.46	17.51
564	AMEX	SMB	Wed, Jul 14, 2010	17.49	17.52	17.47	17.47
563	AMEX	SMB	Tue, Jul 13, 2010	17.46	17.50	17.43	17.50
562	AMEX	SMB	Mon, Jul 12, 2010	17.47	17.49	17.42	17.43
561	AMEX	SMB	Fri, Jul 9, 2010	17.44	17.47	17.42	17.47
560	AMEX	SMB	Thu, Jul 8, 2010	17.45	17.48	17.43	17.47
559	AMEX	SMB	Wed, Jul 7, 2010	17.44	17.47	17.42	17.42
558	AMEX	SMB	Tue, Jul 6, 2010	17.38	17.44	17.37	17.44
557	AMEX	SMB	Fri, Jul 2, 2010	17.43	17.43	17.36	17.37
556	AMEX	SMB	Thu, Jul 1, 2010	17.41	17.42	17.37	17.42
555	AMEX	SMB	Wed, Jun 30, 2010	17.43	17.43	17.40	17.40
554	AMEX	SMB	Tue, Jun 29, 2010	17.34	17.43	17.34	17.40
553	AMEX	SMB	Mon, Jun 28, 2010	17.37	17.41	17.34	17.41
552	AMEX	SMB	Fri, Jun 25, 2010	17.09	17.37	17.09	17.34
551	AMEX	SMB	Thu, Jun 24, 2010	17.33	17.34	17.31	17.31
550	AMEX	SMB	Wed, Jun 23, 2010	17.35	17.39	17.32	17.33
549	AMEX	SMB	Tue, Jun 22, 2010	17.39	17.39	17.36	17.37
548	AMEX	SMB	Mon, Jun 21, 2010	17.37	17.43	17.34	17.42
547	AMEX	SMB	Fri, Jun 18, 2010	17.39	17.39	17.33	17.33
546	AMEX	SMB	Thu, Jun 17, 2010	17.38	17.38	17.33	17.34
545	AMEX	SMB	Wed, Jun 16, 2010	17.35	17.42	17.35	17.38
544	AMEX	SMB	Tue, Jun 15, 2010	17.39	17.39	17.33	17.37
543	AMEX	SMB	Mon, Jun 14, 2010	17.41	17.45	17.35	17.38
542	AMEX	SMB	Fri, Jun 11, 2010	17.35	17.40	17.35	17.36
541	AMEX	SMB	Thu, Jun 10, 2010	17.37	17.37	17.33	17.37
540	AMEX	SMB	Wed, Jun 9, 2010	17.38	17.41	17.37	17.40
539	AMEX	SMB	Tue, Jun 8, 2010	17.38	17.41	17.36	17.39
538	AMEX	SMB	Mon, Jun 7, 2010	17.35	17.42	17.35	17.39
537	AMEX	SMB	Fri, Jun 4, 2010	17.41	17.41	17.36	17.36
536	AMEX	SMB	Thu, Jun 3, 2010	17.46	17.46	17.36	17.41
535	AMEX	SMB	Wed, Jun 2, 2010	17.40	17.44	17.38	17.42
534	AMEX	SMB	Tue, Jun 1, 2010	18.39	18.39	17.32	17.41
533	AMEX	SMB	Fri, May 28, 2010	17.42	17.45	17.38	17.43
532	AMEX	SMB	Thu, May 27, 2010	17.46	17.46	17.41	17.42
531	AMEX	SMB	Wed, May 26, 2010	17.42	17.46	17.38	17.46
530	AMEX	SMB	Tue, May 25, 2010	17.44	17.45	17.38	17.41
529	AMEX	SMB	Mon, May 24, 2010	17.42	17.46	17.42	17.42
528	AMEX	SMB	Fri, May 21, 2010	17.42	17.42	17.36	17.42
527	AMEX	SMB	Thu, May 20, 2010	17.35	17.42	17.35	17.41
526	AMEX	SMB	Wed, May 19, 2010	17.37	17.40	17.35	17.37
525	AMEX	SMB	Tue, May 18, 2010	17.35	17.37	17.33	17.37
524	AMEX	SMB	Mon, May 17, 2010	17.37	17.40	17.31	17.35
523	AMEX	SMB	Fri, May 14, 2010	17.33	17.34	17.32	17.34
522	AMEX	SMB	Thu, May 13, 2010	17.34	17.35	16.44	17.35
521	AMEX	SMB	Wed, May 12, 2010	17.31	17.35	17.24	17.32
520	AMEX	SMB	Tue, May 11, 2010	17.30	17.35	17.29	17.31
519	AMEX	SMB	Mon, May 10, 2010	17.26	17.32	17.26	17.32
518	AMEX	SMB	Fri, May 7, 2010	17.28	17.32	17.23	17.23
517	AMEX	SMB	Thu, May 6, 2010	17.34	17.35	17.26	17.27
516	AMEX	SMB	Wed, May 5, 2010	17.29	17.35	17.29	17.34
515	AMEX	SMB	Tue, May 4, 2010	17.30	17.35	17.30	17.35
514	AMEX	SMB	Mon, May 3, 2010	17.35	17.36	17.32	17.32
513	AMEX	SMB	Fri, Apr 30, 2010	17.38	17.38	17.35	17.35
512	AMEX	SMB	Thu, Apr 29, 2010	17.32	17.39	17.32	17.38
511	AMEX	SMB	Wed, Apr 28, 2010	17.36	17.38	17.34	17.37
510	AMEX	SMB	Tue, Apr 27, 2010	17.35	17.37	17.30	17.31
509	AMEX	SMB	Mon, Apr 26, 2010	17.29	17.34	17.29	17.34
508	AMEX	SMB	Fri, Apr 23, 2010	17.35	17.35	17.28	17.28
507	AMEX	SMB	Thu, Apr 22, 2010	17.29	17.36	17.29	17.30
506	AMEX	SMB	Wed, Apr 21, 2010	17.35	17.36	17.32	17.35
505	AMEX	SMB	Tue, Apr 20, 2010	17.30	17.35	17.28	17.34
504	AMEX	SMB	Mon, Apr 19, 2010	17.24	17.33	17.24	17.28
503	AMEX	SMB	Fri, Apr 16, 2010	17.32	17.33	17.29	17.32
502	AMEX	SMB	Thu, Apr 15, 2010	17.26	17.32	17.26	17.31
501	AMEX	SMB	Wed, Apr 14, 2010	17.28	17.28	17.23	17.26
500	AMEX	SMB	Tue, Apr 13, 2010	17.29	17.29	17.23	17.28
499	AMEX	SMB	Mon, Apr 12, 2010	17.24	17.29	17.21	17.28
498	AMEX	SMB	Fri, Apr 9, 2010	17.24	17.28	17.22	17.28
497	AMEX	SMB	Thu, Apr 8, 2010	17.28	17.28	17.18	17.21
496	AMEX	SMB	Wed, Apr 7, 2010	17.23	17.28	17.23	17.26
495	AMEX	SMB	Tue, Apr 6, 2010	17.21	17.24	17.21	17.24
494	AMEX	SMB	Mon, Apr 5, 2010	17.22	17.23	17.20	17.22
493	AMEX	SMB	Thu, Apr 1, 2010	17.27	17.27	17.23	17.23
492	AMEX	SMB	Wed, Mar 31, 2010	17.25	17.31	17.23	17.31
491	AMEX	SMB	Tue, Mar 30, 2010	17.27	17.32	17.27	17.30
490	AMEX	SMB	Mon, Mar 29, 2010	17.36	17.36	17.27	17.30
489	AMEX	SMB	Fri, Mar 26, 2010	17.23	17.35	17.20	17.32
488	AMEX	SMB	Thu, Mar 25, 2010	17.42	17.42	17.29	17.29
487	AMEX	SMB	Wed, Mar 24, 2010	17.47	17.47	17.40	17.42
486	AMEX	SMB	Tue, Mar 23, 2010	17.48	17.49	17.45	17.45
485	AMEX	SMB	Mon, Mar 22, 2010	17.48	17.49	17.46	17.46
484	AMEX	SMB	Fri, Mar 19, 2010	17.48	17.48	17.46	17.46
483	AMEX	SMB	Thu, Mar 18, 2010	17.49	17.50	17.45	17.48
482	AMEX	SMB	Wed, Mar 17, 2010	17.51	17.51	17.47	17.50
481	AMEX	SMB	Tue, Mar 16, 2010	17.45	17.50	17.44	17.50
480	AMEX	SMB	Mon, Mar 15, 2010	17.67	17.67	17.46	17.50
479	AMEX	SMB	Fri, Mar 12, 2010	17.48	17.50	17.44	17.50
478	AMEX	SMB	Thu, Mar 11, 2010	17.50	17.50	17.42	17.42
477	AMEX	SMB	Wed, Mar 10, 2010	17.46	17.50	17.46	17.49
476	AMEX	SMB	Tue, Mar 9, 2010	17.48	17.50	17.46	17.49
475	AMEX	SMB	Mon, Mar 8, 2010	17.50	17.50	17.45	17.46
474	AMEX	SMB	Fri, Mar 5, 2010	17.41	17.48	17.41	17.47
473	AMEX	SMB	Thu, Mar 4, 2010	17.41	17.47	17.41	17.45
472	AMEX	SMB	Wed, Mar 3, 2010	17.46	17.48	17.45	17.45
471	AMEX	SMB	Tue, Mar 2, 2010	17.45	17.46	17.42	17.43
470	AMEX	SMB	Mon, Mar 1, 2010	17.45	17.46	17.42	17.45
469	AMEX	SMB	Fri, Feb 26, 2010	17.48	17.50	17.45	17.49
468	AMEX	SMB	Thu, Feb 25, 2010	17.46	17.48	17.44	17.48
467	AMEX	SMB	Wed, Feb 24, 2010	17.47	17.47	17.42	17.47
466	AMEX	SMB	Tue, Feb 23, 2010	17.46	17.47	17.44	17.45
465	AMEX	SMB	Mon, Feb 22, 2010	17.44	17.50	17.42	17.44
464	AMEX	SMB	Fri, Feb 19, 2010	17.41	17.45	17.41	17.45
463	AMEX	SMB	Thu, Feb 18, 2010	17.39	17.45	17.39	17.45
462	AMEX	SMB	Wed, Feb 17, 2010	17.44	17.45	17.38	17.45
461	AMEX	SMB	Tue, Feb 16, 2010	17.44	17.44	17.37	17.44
460	AMEX	SMB	Fri, Feb 12, 2010	17.43	17.45	17.39	17.41
459	AMEX	SMB	Thu, Feb 11, 2010	17.44	17.44	17.39	17.42
458	AMEX	SMB	Wed, Feb 10, 2010	17.42	17.42	17.38	17.39
457	AMEX	SMB	Tue, Feb 9, 2010	17.43	17.44	17.35	17.41
456	AMEX	SMB	Mon, Feb 8, 2010	17.41	17.44	17.36	17.41
455	AMEX	SMB	Fri, Feb 5, 2010	17.43	17.43	17.35	17.39
454	AMEX	SMB	Thu, Feb 4, 2010	17.40	17.43	17.38	17.38
453	AMEX	SMB	Wed, Feb 3, 2010	17.41	17.41	17.35	17.40
452	AMEX	SMB	Tue, Feb 2, 2010	17.40	17.41	17.38	17.39
451	AMEX	SMB	Mon, Feb 1, 2010	17.36	17.39	17.34	17.36
450	AMEX	SMB	Fri, Jan 29, 2010	17.39	17.43	17.37	17.38
449	AMEX	SMB	Thu, Jan 28, 2010	17.37	17.43	17.37	17.42
448	AMEX	SMB	Wed, Jan 27, 2010	17.40	17.42	17.36	17.41
447	AMEX	SMB	Tue, Jan 26, 2010	17.39	17.43	17.35	17.38
446	AMEX	SMB	Mon, Jan 25, 2010	17.42	17.42	17.39	17.39
445	AMEX	SMB	Fri, Jan 22, 2010	17.38	17.43	17.38	17.40
444	AMEX	SMB	Thu, Jan 21, 2010	17.40	17.41	17.35	17.37
443	AMEX	SMB	Wed, Jan 20, 2010	17.39	17.41	17.34	17.37
442	AMEX	SMB	Tue, Jan 19, 2010	17.37	17.41	17.36	17.37
441	AMEX	SMB	Fri, Jan 15, 2010	17.41	17.45	17.34	17.36
440	AMEX	SMB	Thu, Jan 14, 2010	17.35	17.40	17.35	17.40
439	AMEX	SMB	Wed, Jan 13, 2010	17.37	17.40	17.36	17.38
438	AMEX	SMB	Tue, Jan 12, 2010	17.37	17.41	17.33	17.38
437	AMEX	SMB	Mon, Jan 11, 2010	17.35	17.40	17.31	17.37
436	AMEX	SMB	Fri, Jan 8, 2010	17.32	17.36	17.28	17.36
435	AMEX	SMB	Thu, Jan 7, 2010	17.27	17.37	17.27	17.36
434	AMEX	SMB	Wed, Jan 6, 2010	17.31	17.37	17.30	17.35
433	AMEX	SMB	Tue, Jan 5, 2010	17.32	17.35	17.22	17.27
432	AMEX	SMB	Mon, Jan 4, 2010	17.32	17.36	17.29	17.30
431	AMEX	SMB	Thu, Dec 31, 2009	17.33	17.36	17.29	17.32
430	AMEX	SMB	Wed, Dec 30, 2009	17.26	17.36	17.26	17.33
429	AMEX	SMB	Tue, Dec 29, 2009	17.32	17.36	17.30	17.35
428	AMEX	SMB	Mon, Dec 28, 2009	17.35	17.39	17.31	17.35
427	AMEX	SMB	Thu, Dec 24, 2009	17.38	17.38	17.33	17.36
426	AMEX	SMB	Wed, Dec 23, 2009	17.35	17.38	17.33	17.36
425	AMEX	SMB	Tue, Dec 22, 2009	17.38	17.40	17.28	17.36
424	AMEX	SMB	Mon, Dec 21, 2009	17.37	17.38	17.31	17.31
423	AMEX	SMB	Fri, Dec 18, 2009	17.37	17.40	17.30	17.38
422	AMEX	SMB	Thu, Dec 17, 2009	17.39	17.39	17.30	17.35
421	AMEX	SMB	Wed, Dec 16, 2009	17.37	17.40	17.29	17.37
420	AMEX	SMB	Tue, Dec 15, 2009	17.38	17.40	17.30	17.35
419	AMEX	SMB	Mon, Dec 14, 2009	17.38	17.41	17.37	17.40
418	AMEX	SMB	Fri, Dec 11, 2009	17.30	17.42	17.30	17.39
417	AMEX	SMB	Thu, Dec 10, 2009	17.34	17.40	17.34	17.40
416	AMEX	SMB	Wed, Dec 9, 2009	17.40	17.44	17.34	17.43
415	AMEX	SMB	Tue, Dec 8, 2009	17.42	17.44	17.35	17.42
414	AMEX	SMB	Mon, Dec 7, 2009	17.35	17.42	17.35	17.41
413	AMEX	SMB	Fri, Dec 4, 2009	17.38	17.42	17.35	17.39
412	AMEX	SMB	Thu, Dec 3, 2009	17.41	17.42	17.36	17.41
411	AMEX	SMB	Wed, Dec 2, 2009	17.36	17.40	17.31	17.39
410	AMEX	SMB	Tue, Dec 1, 2009	17.35	17.39	17.34	17.35
409	AMEX	SMB	Mon, Nov 30, 2009	17.36	17.38	17.34	17.36
408	AMEX	SMB	Fri, Nov 27, 2009	17.33	17.37	17.33	17.35
407	AMEX	SMB	Wed, Nov 25, 2009	17.33	17.36	17.32	17.34
406	AMEX	SMB	Tue, Nov 24, 2009	17.34	17.37	17.27	17.32
405	AMEX	SMB	Mon, Nov 23, 2009	17.30	17.37	17.27	17.32
404	AMEX	SMB	Fri, Nov 20, 2009	17.24	17.35	17.22	17.34
403	AMEX	SMB	Thu, Nov 19, 2009	17.32	17.35	17.28	17.35
402	AMEX	SMB	Wed, Nov 18, 2009	17.26	17.34	17.25	17.30
401	AMEX	SMB	Tue, Nov 17, 2009	17.24	17.29	17.02	17.29
400	AMEX	SMB	Mon, Nov 16, 2009	17.23	17.23	17.12	17.19
399	AMEX	SMB	Fri, Nov 13, 2009	17.21	17.24	17.13	17.20
398	AMEX	SMB	Thu, Nov 12, 2009	17.20	17.24	17.10	17.24
397	AMEX	SMB	Wed, Nov 11, 2009	17.22	17.22	17.20	17.22
396	AMEX	SMB	Tue, Nov 10, 2009	17.06	17.21	17.06	17.21
395	AMEX	SMB	Mon, Nov 9, 2009	17.21	17.23	17.04	17.11
394	AMEX	SMB	Fri, Nov 6, 2009	17.17	17.21	17.17	17.20
393	AMEX	SMB	Thu, Nov 5, 2009	17.04	17.18	17.04	17.18
392	AMEX	SMB	Wed, Nov 4, 2009	17.14	17.23	17.07	17.19
391	AMEX	SMB	Tue, Nov 3, 2009	17.17	17.21	17.14	17.19
390	AMEX	SMB	Mon, Nov 2, 2009	17.16	17.17	17.13	17.17
389	AMEX	SMB	Fri, Oct 30, 2009	17.18	17.20	17.14	17.19
388	AMEX	SMB	Thu, Oct 29, 2009	17.17	17.19	17.17	17.19
387	AMEX	SMB	Wed, Oct 28, 2009	17.08	17.19	17.08	17.19
386	AMEX	SMB	Tue, Oct 27, 2009	17.07	17.18	16.98	17.18
385	AMEX	SMB	Mon, Oct 26, 2009	17.15	17.15	16.97	17.04
384	AMEX	SMB	Fri, Oct 23, 2009	17.14	17.18	17.12	17.16
383	AMEX	SMB	Thu, Oct 22, 2009	17.09	17.15	16.91	17.12
382	AMEX	SMB	Wed, Oct 21, 2009	17.14	17.14	17.05	17.05
381	AMEX	SMB	Tue, Oct 20, 2009	17.09	17.16	17.08	17.16
380	AMEX	SMB	Mon, Oct 19, 2009	17.11	17.16	17.07	17.15
379	AMEX	SMB	Fri, Oct 16, 2009	17.12	17.16	17.01	17.14
378	AMEX	SMB	Thu, Oct 15, 2009	17.03	17.14	17.00	17.08
377	AMEX	SMB	Wed, Oct 14, 2009	17.14	17.16	17.10	17.14
376	AMEX	SMB	Tue, Oct 13, 2009	17.15	17.22	17.08	17.21
375	AMEX	SMB	Mon, Oct 12, 2009	17.12	17.21	17.04	17.07
374	AMEX	SMB	Fri, Oct 9, 2009	17.22	17.25	17.20	17.21
373	AMEX	SMB	Thu, Oct 8, 2009	17.32	17.32	17.24	17.25
372	AMEX	SMB	Wed, Oct 7, 2009	17.28	17.37	17.28	17.34
371	AMEX	SMB	Tue, Oct 6, 2009	17.32	17.98	17.28	17.32
370	AMEX	SMB	Mon, Oct 5, 2009	17.37	17.37	17.30	17.35
369	AMEX	SMB	Fri, Oct 2, 2009	17.36	17.52	17.32	17.38
368	AMEX	SMB	Thu, Oct 1, 2009	17.43	17.43	17.35	17.35
367	AMEX	SMB	Wed, Sep 30, 2009	17.43	17.43	17.38	17.39
366	AMEX	SMB	Tue, Sep 29, 2009	17.38	17.44	17.34	17.39
365	AMEX	SMB	Mon, Sep 28, 2009	17.42	17.42	17.35	17.38
364	AMEX	SMB	Fri, Sep 25, 2009	17.46	17.46	17.27	17.38
363	AMEX	SMB	Thu, Sep 24, 2009	17.46	17.46	17.36	17.38
362	AMEX	SMB	Wed, Sep 23, 2009	17.45	17.45	17.26	17.37
361	AMEX	SMB	Tue, Sep 22, 2009	17.42	17.42	17.29	17.36
360	AMEX	SMB	Mon, Sep 21, 2009	17.33	17.40	17.25	17.33
359	AMEX	SMB	Fri, Sep 18, 2009	17.38	17.40	17.22	17.32
358	AMEX	SMB	Thu, Sep 17, 2009	17.34	17.37	17.24	17.29
357	AMEX	SMB	Wed, Sep 16, 2009	17.26	17.33	17.18	17.30
356	AMEX	SMB	Tue, Sep 15, 2009	17.26	17.28	17.23	17.25
355	AMEX	SMB	Mon, Sep 14, 2009	17.26	17.28	17.22	17.27
354	AMEX	SMB	Fri, Sep 11, 2009	17.21	17.31	17.17	17.30
353	AMEX	SMB	Thu, Sep 10, 2009	17.17	17.21	17.15	17.17
352	AMEX	SMB	Wed, Sep 9, 2009	17.17	17.21	17.10	17.21
351	AMEX	SMB	Tue, Sep 8, 2009	17.26	17.26	17.10	17.13
350	AMEX	SMB	Fri, Sep 4, 2009	17.08	17.21	17.08	17.16
349	AMEX	SMB	Thu, Sep 3, 2009	17.19	17.24	17.10	17.15
348	AMEX	SMB	Wed, Sep 2, 2009	17.18	17.19	17.15	17.19
347	AMEX	SMB	Tue, Sep 1, 2009	17.16	17.18	17.15	17.16
346	AMEX	SMB	Mon, Aug 31, 2009	17.19	17.20	17.10	17.17
345	AMEX	SMB	Fri, Aug 28, 2009	17.29	17.29	17.18	17.24
344	AMEX	SMB	Thu, Aug 27, 2009	17.28	17.28	17.13	17.21
343	AMEX	SMB	Wed, Aug 26, 2009	17.29	17.29	17.17	17.19
342	AMEX	SMB	Tue, Aug 25, 2009	17.22	17.25	17.18	17.19
341	AMEX	SMB	Mon, Aug 24, 2009	17.31	17.31	17.13	17.13
340	AMEX	SMB	Fri, Aug 21, 2009	17.21	17.31	17.13	17.21
339	AMEX	SMB	Thu, Aug 20, 2009	17.32	17.32	17.15	17.21
338	AMEX	SMB	Wed, Aug 19, 2009	17.20	17.54	17.13	17.27
337	AMEX	SMB	Tue, Aug 18, 2009	17.10	17.22	17.10	17.18
336	AMEX	SMB	Mon, Aug 17, 2009	17.16	17.18	17.10	17.10
335	AMEX	SMB	Fri, Aug 14, 2009	17.16	17.20	17.16	17.20
334	AMEX	SMB	Thu, Aug 13, 2009	17.15	17.21	17.15	17.20
333	AMEX	SMB	Wed, Aug 12, 2009	17.19	17.21	17.00	17.21
332	AMEX	SMB	Tue, Aug 11, 2009	17.21	17.25	17.10	17.12
331	AMEX	SMB	Mon, Aug 10, 2009	17.23	17.27	17.08	17.23
330	AMEX	SMB	Fri, Aug 7, 2009	17.33	17.33	17.20	17.31
329	AMEX	SMB	Thu, Aug 6, 2009	17.23	17.27	17.23	17.24
328	AMEX	SMB	Wed, Aug 5, 2009	17.21	17.29	17.10	17.24
327	AMEX	SMB	Tue, Aug 4, 2009	17.20	17.30	17.18	17.24
326	AMEX	SMB	Mon, Aug 3, 2009	17.19	17.23	17.08	17.19
325	AMEX	SMB	Fri, Jul 31, 2009	17.22	17.25	17.19	17.25
324	AMEX	SMB	Thu, Jul 30, 2009	17.21	17.25	17.14	17.22
323	AMEX	SMB	Wed, Jul 29, 2009	17.18	18.28	17.10	17.14
322	AMEX	SMB	Tue, Jul 28, 2009	17.16	17.18	17.15	17.15
321	AMEX	SMB	Mon, Jul 27, 2009	17.18	17.28	17.10	17.17
320	AMEX	SMB	Fri, Jul 24, 2009	17.02	17.16	17.02	17.13
319	AMEX	SMB	Thu, Jul 23, 2009	17.13	17.13	17.02	17.02
318	AMEX	SMB	Wed, Jul 22, 2009	17.12	17.13	17.02	17.13
317	AMEX	SMB	Tue, Jul 21, 2009	17.11	17.11	17.00	17.11
316	AMEX	SMB	Mon, Jul 20, 2009	17.11	17.12	16.97	16.98
315	AMEX	SMB	Fri, Jul 17, 2009	17.10	17.12	17.08	17.11
314	AMEX	SMB	Thu, Jul 16, 2009	17.01	17.02	17.00	17.02
313	AMEX	SMB	Wed, Jul 15, 2009	17.09	17.11	16.97	17.11
312	AMEX	SMB	Tue, Jul 14, 2009	17.11	17.20	16.96	16.96
311	AMEX	SMB	Mon, Jul 13, 2009	17.06	17.23	17.03	17.16
310	AMEX	SMB	Fri, Jul 10, 2009	17.04	17.04	16.99	16.99
309	AMEX	SMB	Thu, Jul 9, 2009	16.97	17.03	16.94	17.00
308	AMEX	SMB	Wed, Jul 8, 2009	16.97	16.97	16.82	16.82
307	AMEX	SMB	Tue, Jul 7, 2009	16.92	16.96	16.88	16.96
306	AMEX	SMB	Mon, Jul 6, 2009	16.93	16.93	16.93	16.93
305	AMEX	SMB	Thu, Jul 2, 2009	16.78	16.92	16.78	16.92
304	AMEX	SMB	Wed, Jul 1, 2009	16.97	17.01	16.77	16.77
303	AMEX	SMB	Tue, Jun 30, 2009	16.96	16.97	16.93	16.97
302	AMEX	SMB	Mon, Jun 29, 2009	16.92	16.94	16.91	16.93
301	AMEX	SMB	Fri, Jun 26, 2009	16.92	17.02	16.87	17.00
300	AMEX	SMB	Thu, Jun 25, 2009	16.92	16.92	16.92	16.92
299	AMEX	SMB	Wed, Jun 24, 2009	16.90	16.92	16.87	16.92
298	AMEX	SMB	Tue, Jun 23, 2009	16.89	16.98	16.87	16.92
297	AMEX	SMB	Mon, Jun 22, 2009	16.95	16.95	16.83	16.88
296	AMEX	SMB	Fri, Jun 19, 2009	16.85	16.90	16.83	16.87
295	AMEX	SMB	Thu, Jun 18, 2009	16.88	16.96	16.87	16.96
294	AMEX	SMB	Wed, Jun 17, 2009	16.78	16.95	16.78	16.89
293	AMEX	SMB	Tue, Jun 16, 2009	16.94	16.94	16.84	16.93
292	AMEX	SMB	Mon, Jun 15, 2009	16.90	16.94	16.84	16.94
291	AMEX	SMB	Fri, Jun 12, 2009	16.88	16.88	16.79	16.86
290	AMEX	SMB	Thu, Jun 11, 2009	16.89	16.92	16.77	16.87
289	AMEX	SMB	Wed, Jun 10, 2009	16.90	17.00	16.80	16.94
288	AMEX	SMB	Tue, Jun 9, 2009	16.92	16.96	16.85	16.90
287	AMEX	SMB	Mon, Jun 8, 2009	16.98	16.98	16.85	16.91
286	AMEX	SMB	Fri, Jun 5, 2009	16.85	17.04	16.83	16.94
285	AMEX	SMB	Thu, Jun 4, 2009	16.94	16.99	16.80	16.80
284	AMEX	SMB	Wed, Jun 3, 2009	16.95	16.95	16.91	16.95
283	AMEX	SMB	Tue, Jun 2, 2009	16.87	16.96	16.87	16.93
282	AMEX	SMB	Mon, Jun 1, 2009	16.96	17.00	16.80	16.85
281	AMEX	SMB	Fri, May 29, 2009	16.96	17.01	16.96	16.98
280	AMEX	SMB	Thu, May 28, 2009	17.04	17.06	16.99	16.99
279	AMEX	SMB	Wed, May 27, 2009	17.00	17.03	17.00	17.03
278	AMEX	SMB	Tue, May 26, 2009	17.03	17.09	17.00	17.02
277	AMEX	SMB	Fri, May 22, 2009	17.07	17.14	16.98	17.11
276	AMEX	SMB	Thu, May 21, 2009	17.00	17.10	17.00	17.07
275	AMEX	SMB	Wed, May 20, 2009	17.06	17.07	17.02	17.07
274	AMEX	SMB	Tue, May 19, 2009	16.99	17.10	16.99	17.07
273	AMEX	SMB	Mon, May 18, 2009	17.04	17.05	17.00	17.05
272	AMEX	SMB	Fri, May 15, 2009	17.03	17.05	17.00	17.04
271	AMEX	SMB	Thu, May 14, 2009	17.03	17.04	17.00	17.04
270	AMEX	SMB	Wed, May 13, 2009	17.02	17.04	17.01	17.01
269	AMEX	SMB	Tue, May 12, 2009	17.02	17.05	17.00	17.00
268	AMEX	SMB	Mon, May 11, 2009	17.01	17.01	16.93	17.01
267	AMEX	SMB	Fri, May 8, 2009	16.98	17.01	16.91	17.00
266	AMEX	SMB	Thu, May 7, 2009	16.88	17.04	16.88	17.02
265	AMEX	SMB	Wed, May 6, 2009	16.98	17.25	16.95	17.00
264	AMEX	SMB	Tue, May 5, 2009	17.01	17.01	16.95	16.98
263	AMEX	SMB	Mon, May 4, 2009	16.93	16.99	16.90	16.99
262	AMEX	SMB	Fri, May 1, 2009	16.99	17.00	16.98	16.99
261	AMEX	SMB	Thu, Apr 30, 2009	17.03	17.03	16.97	17.03
260	AMEX	SMB	Wed, Apr 29, 2009	17.04	17.04	17.00	17.04
259	AMEX	SMB	Tue, Apr 28, 2009	16.97	17.04	16.97	17.04
258	AMEX	SMB	Mon, Apr 27, 2009	17.05	17.05	16.98	16.98
257	AMEX	SMB	Fri, Apr 24, 2009	17.05	17.05	16.96	17.03
256	AMEX	SMB	Thu, Apr 23, 2009	17.05	17.09	17.02	17.07
255	AMEX	SMB	Wed, Apr 22, 2009	17.07	17.08	17.04	17.07
254	AMEX	SMB	Tue, Apr 21, 2009	17.01	17.04	17.01	17.04
253	AMEX	SMB	Mon, Apr 20, 2009	17.02	17.02	16.92	16.95
252	AMEX	SMB	Fri, Apr 17, 2009	16.94	17.00	16.94	17.00
251	AMEX	SMB	Thu, Apr 16, 2009	16.92	16.94	16.90	16.94
250	AMEX	SMB	Wed, Apr 15, 2009	16.93	16.93	16.89	16.90
249	AMEX	SMB	Tue, Apr 14, 2009	16.85	16.90	16.85	16.89
248	AMEX	SMB	Mon, Apr 13, 2009	16.77	16.92	16.77	16.89
247	AMEX	SMB	Thu, Apr 9, 2009	16.93	16.93	16.80	16.80
246	AMEX	SMB	Wed, Apr 8, 2009	16.92	16.94	16.83	16.92
245	AMEX	SMB	Tue, Apr 7, 2009	16.93	16.96	16.92	16.95
244	AMEX	SMB	Mon, Apr 6, 2009	16.94	16.96	16.82	16.83
243	AMEX	SMB	Fri, Apr 3, 2009	17.01	17.02	16.83	17.01
242	AMEX	SMB	Thu, Apr 2, 2009	16.90	17.16	16.81	17.01
241	AMEX	SMB	Wed, Apr 1, 2009	16.94	16.96	16.80	16.95
240	AMEX	SMB	Tue, Mar 31, 2009	16.92	16.93	16.83	16.83
239	AMEX	SMB	Mon, Mar 30, 2009	16.88	16.89	16.88	16.89
238	AMEX	SMB	Fri, Mar 27, 2009	16.88	16.88	16.78	16.88
237	AMEX	SMB	Thu, Mar 26, 2009	16.91	16.91	16.88	16.91
236	AMEX	SMB	Wed, Mar 25, 2009	16.79	16.91	16.77	16.91
235	AMEX	SMB	Tue, Mar 24, 2009	16.92	16.92	16.82	16.90
234	AMEX	SMB	Mon, Mar 23, 2009	16.91	16.98	16.76	16.90
233	AMEX	SMB	Fri, Mar 20, 2009	17.01	17.01	16.85	16.91
232	AMEX	SMB	Thu, Mar 19, 2009	16.76	17.60	16.75	16.92
231	AMEX	SMB	Wed, Mar 18, 2009	16.74	16.78	16.56	16.77
230	AMEX	SMB	Tue, Mar 17, 2009	16.79	16.81	16.65	16.65
229	AMEX	SMB	Mon, Mar 16, 2009	16.80	16.81	16.60	16.70
228	AMEX	SMB	Fri, Mar 13, 2009	16.79	16.86	16.77	16.86
227	AMEX	SMB	Thu, Mar 12, 2009	16.80	16.80	16.78	16.79
226	AMEX	SMB	Wed, Mar 11, 2009	16.75	16.80	16.38	16.79
225	AMEX	SMB	Tue, Mar 10, 2009	16.81	16.81	16.56	16.66
224	AMEX	SMB	Mon, Mar 9, 2009	16.80	16.82	16.69	16.80
223	AMEX	SMB	Fri, Mar 6, 2009	16.70	16.87	16.69	16.87
222	AMEX	SMB	Thu, Mar 5, 2009	16.52	16.62	16.38	16.62
221	AMEX	SMB	Wed, Mar 4, 2009	16.83	16.83	16.80	16.82
220	AMEX	SMB	Tue, Mar 3, 2009	16.84	16.84	16.56	16.71
219	AMEX	SMB	Mon, Mar 2, 2009	16.76	16.86	16.70	16.85
218	AMEX	SMB	Fri, Feb 27, 2009	16.95	16.95	16.90	16.91
217	AMEX	SMB	Thu, Feb 26, 2009	16.89	16.99	16.89	16.96
216	AMEX	SMB	Wed, Feb 25, 2009	16.97	17.06	16.80	16.94
215	AMEX	SMB	Tue, Feb 24, 2009	17.07	17.07	16.91	16.98
214	AMEX	SMB	Mon, Feb 23, 2009	16.99	17.09	16.96	17.05
213	AMEX	SMB	Fri, Feb 20, 2009	17.01	17.01	17.01	17.01
212	AMEX	SMB	Thu, Feb 19, 2009	16.99	17.03	16.79	17.02
211	AMEX	SMB	Wed, Feb 18, 2009	17.04	17.04	16.58	16.58
210	AMEX	SMB	Tue, Feb 17, 2009	17.07	17.07	17.01	17.05
209	AMEX	SMB	Fri, Feb 13, 2009	17.02	17.06	17.02	17.06
208	AMEX	SMB	Thu, Feb 12, 2009	17.03	17.03	17.03	17.03
207	AMEX	SMB	Wed, Feb 11, 2009	17.03	17.03	17.03	17.03
206	AMEX	SMB	Tue, Feb 10, 2009	16.80	17.03	16.80	17.03
205	AMEX	SMB	Mon, Feb 9, 2009	17.10	17.10	16.73	16.73
204	AMEX	SMB	Fri, Feb 6, 2009	17.10	17.10	16.90	17.05
203	AMEX	SMB	Thu, Feb 5, 2009	17.00	17.00	16.99	17.00
202	AMEX	SMB	Wed, Feb 4, 2009	16.63	17.00	16.63	16.66
201	AMEX	SMB	Tue, Feb 3, 2009	17.34	21.41	16.51	16.56
200	AMEX	SMB	Mon, Feb 2, 2009	17.23	17.23	17.00	17.09
199	AMEX	SMB	Fri, Jan 30, 2009	17.17	17.18	16.98	16.98
198	AMEX	SMB	Thu, Jan 29, 2009	17.06	17.26	17.06	17.26
197	AMEX	SMB	Wed, Jan 28, 2009	16.74	17.04	16.74	16.95
196	AMEX	SMB	Tue, Jan 27, 2009	17.05	17.14	17.02	17.14
195	AMEX	SMB	Mon, Jan 26, 2009	17.03	17.10	17.02	17.09
194	AMEX	SMB	Fri, Jan 23, 2009	17.16	17.16	16.94	17.04
193	AMEX	SMB	Thu, Jan 22, 2009	17.06	17.11	16.97	17.06
192	AMEX	SMB	Wed, Jan 21, 2009	17.11	17.11	17.00	17.08
191	AMEX	SMB	Tue, Jan 20, 2009	17.55	17.55	17.07	17.17
190	AMEX	SMB	Fri, Jan 16, 2009	17.11	17.20	17.11	17.20
189	AMEX	SMB	Thu, Jan 15, 2009	16.88	17.10	16.79	17.01
188	AMEX	SMB	Wed, Jan 14, 2009	16.99	17.06	16.92	17.05
187	AMEX	SMB	Tue, Jan 13, 2009	16.81	16.97	16.30	16.92
186	AMEX	SMB	Mon, Jan 12, 2009	16.84	16.91	16.70	16.78
185	AMEX	SMB	Fri, Jan 9, 2009	16.51	16.81	16.43	16.49
184	AMEX	SMB	Thu, Jan 8, 2009	16.75	16.75	16.30	16.75
183	AMEX	SMB	Tue, Jan 6, 2009	16.69	16.70	16.61	16.70
182	AMEX	SMB	Mon, Jan 5, 2009	16.68	16.68	16.40	16.40
181	AMEX	SMB	Fri, Jan 2, 2009	16.45	16.45	16.35	16.45
180	AMEX	SMB	Wed, Dec 31, 2008	16.46	16.46	16.40	16.45
179	AMEX	SMB	Mon, Dec 29, 2008	16.53	16.53	16.01	16.31
178	AMEX	SMB	Wed, Dec 24, 2008	16.48	16.48	16.45	16.45
177	AMEX	SMB	Tue, Dec 23, 2008	16.50	16.53	16.50	16.50
176	AMEX	SMB	Mon, Dec 22, 2008	16.39	16.59	16.39	16.40
175	AMEX	SMB	Fri, Dec 19, 2008	16.20	16.55	16.03	16.41
174	AMEX	SMB	Thu, Dec 18, 2008	16.31	16.31	15.70	15.82
173	AMEX	SMB	Wed, Dec 17, 2008	16.38	16.43	15.76	16.14
172	AMEX	SMB	Tue, Dec 16, 2008	16.46	16.46	15.70	15.70
171	AMEX	SMB	Mon, Dec 15, 2008	16.37	16.37	15.71	15.82
170	AMEX	SMB	Fri, Dec 12, 2008	16.37	16.37	15.72	15.74
169	AMEX	SMB	Thu, Dec 11, 2008	16.01	16.40	15.93	16.12
168	AMEX	SMB	Wed, Dec 10, 2008	16.40	16.46	16.29	16.34
167	AMEX	SMB	Mon, Dec 8, 2008	16.44	16.44	16.44	16.44
166	AMEX	SMB	Fri, Dec 5, 2008	16.22	16.44	16.22	16.44
165	AMEX	SMB	Thu, Dec 4, 2008	16.45	16.45	16.45	16.45
164	AMEX	SMB	Wed, Dec 3, 2008	16.45	16.54	16.45	16.45
163	AMEX	SMB	Tue, Dec 2, 2008	16.56	16.56	16.45	16.47
162	AMEX	SMB	Mon, Dec 1, 2008	16.10	16.45	16.10	16.45
161	AMEX	SMB	Fri, Nov 28, 2008	16.61	16.76	16.10	16.41
160	AMEX	SMB	Wed, Nov 26, 2008	16.50	16.66	16.24	16.59
159	AMEX	SMB	Tue, Nov 25, 2008	16.02	16.42	15.97	16.35
158	AMEX	SMB	Mon, Nov 24, 2008	16.55	16.55	16.54	16.54
157	AMEX	SMB	Fri, Nov 21, 2008	16.48	16.48	16.20	16.20
156	AMEX	SMB	Thu, Nov 20, 2008	16.47	16.60	16.30	16.30
155	AMEX	SMB	Wed, Nov 19, 2008	16.47	16.47	16.47	16.47
154	AMEX	SMB	Tue, Nov 18, 2008	16.46	16.46	16.40	16.40
153	AMEX	SMB	Mon, Nov 17, 2008	16.45	16.45	16.21	16.45
152	AMEX	SMB	Fri, Nov 14, 2008	16.41	16.48	16.41	16.48
151	AMEX	SMB	Thu, Nov 13, 2008	16.48	16.48	16.47	16.47
150	AMEX	SMB	Tue, Nov 11, 2008	16.48	16.48	16.48	16.48
149	AMEX	SMB	Fri, Nov 7, 2008	15.75	16.45	15.52	16.27
148	AMEX	SMB	Thu, Nov 6, 2008	16.34	16.45	16.24	16.24
147	AMEX	SMB	Tue, Nov 4, 2008	16.35	16.35	16.20	16.20
146	AMEX	SMB	Mon, Nov 3, 2008	16.35	16.35	16.28	16.28
145	AMEX	SMB	Thu, Oct 30, 2008	16.48	16.48	16.20	16.26
144	AMEX	SMB	Wed, Oct 29, 2008	16.19	16.27	15.60	16.27
143	AMEX	SMB	Tue, Oct 28, 2008	16.27	16.27	16.07	16.07
142	AMEX	SMB	Mon, Oct 27, 2008	16.27	16.27	15.93	16.03
141	AMEX	SMB	Fri, Oct 24, 2008	15.20	16.28	15.20	16.06
140	AMEX	SMB	Thu, Oct 23, 2008	48.40	48.40	48.40	48.40
139	AMEX	SMB	Tue, Oct 21, 2008	47.86	47.86	47.86	47.86
138	AMEX	SMB	Mon, Oct 20, 2008	46.61	47.90	46.61	47.45
137	AMEX	SMB	Fri, Oct 17, 2008	48.07	48.07	48.00	48.00
136	AMEX	SMB	Thu, Oct 16, 2008	48.04	48.04	47.89	47.89
135	AMEX	SMB	Wed, Oct 15, 2008	48.15	48.15	47.96	47.96
134	AMEX	SMB	Tue, Oct 14, 2008	49.51	49.51	48.76	48.76
133	AMEX	SMB	Mon, Oct 13, 2008	48.00	49.00	47.70	49.00
132	AMEX	SMB	Fri, Oct 10, 2008	48.60	48.60	48.05	48.11
131	AMEX	SMB	Thu, Oct 9, 2008	48.75	48.75	48.20	48.20
130	AMEX	SMB	Wed, Oct 8, 2008	48.85	48.85	47.62	48.40
129	AMEX	SMB	Tue, Oct 7, 2008	48.90	48.90	48.70	48.70
128	AMEX	SMB	Mon, Oct 6, 2008	48.84	48.84	48.18	48.52
127	AMEX	SMB	Fri, Oct 3, 2008	48.88	48.88	48.88	48.88
126	AMEX	SMB	Wed, Oct 1, 2008	48.96	48.96	48.94	48.94
125	AMEX	SMB	Tue, Sep 30, 2008	49.00	49.10	49.00	49.08
124	AMEX	SMB	Mon, Sep 29, 2008	48.96	48.96	48.96	48.96
123	AMEX	SMB	Fri, Sep 26, 2008	49.06	49.06	48.96	48.97
122	AMEX	SMB	Thu, Sep 25, 2008	49.00	49.08	48.99	49.08
121	AMEX	SMB	Tue, Sep 23, 2008	49.27	49.27	48.87	48.95
120	AMEX	SMB	Mon, Sep 22, 2008	49.30	49.30	49.23	49.24
119	AMEX	SMB	Thu, Sep 18, 2008	49.67	49.67	49.67	49.67
118	AMEX	SMB	Wed, Sep 17, 2008	49.84	49.89	49.69	49.89
117	AMEX	SMB	Tue, Sep 16, 2008	48.07	49.90	48.07	49.90
116	AMEX	SMB	Mon, Sep 15, 2008	49.87	50.30	49.87	49.97
115	AMEX	SMB	Fri, Sep 12, 2008	49.98	49.98	49.91	49.91
114	AMEX	SMB	Thu, Sep 11, 2008	49.98	50.24	49.98	50.24
113	AMEX	SMB	Wed, Sep 10, 2008	49.98	49.98	49.98	49.98
112	AMEX	SMB	Tue, Sep 9, 2008	49.91	50.02	49.91	50.02
111	AMEX	SMB	Mon, Sep 8, 2008	49.91	49.91	49.91	49.91
110	AMEX	SMB	Thu, Sep 4, 2008	49.84	50.03	49.84	49.88
109	AMEX	SMB	Wed, Sep 3, 2008	49.74	49.83	49.74	49.80
108	AMEX	SMB	Tue, Sep 2, 2008	49.44	49.86	49.44	49.86
107	AMEX	SMB	Fri, Aug 29, 2008	49.85	50.01	49.85	50.01
106	AMEX	SMB	Thu, Aug 28, 2008	49.98	49.99	49.84	49.99
105	AMEX	SMB	Wed, Aug 27, 2008	49.83	49.83	49.83	49.83
104	AMEX	SMB	Tue, Aug 26, 2008	49.86	49.90	49.86	49.90
103	AMEX	SMB	Mon, Aug 25, 2008	50.03	50.03	49.86	49.86
102	AMEX	SMB	Thu, Aug 21, 2008	49.83	50.00	49.61	49.97
101	AMEX	SMB	Wed, Aug 20, 2008	49.82	49.84	49.80	49.84
100	AMEX	SMB	Tue, Aug 19, 2008	49.82	49.82	49.82	49.82
99	AMEX	SMB	Mon, Aug 18, 2008	49.79	49.79	49.74	49.79
98	AMEX	SMB	Thu, Aug 14, 2008	49.70	49.70	49.70	49.70
97	AMEX	SMB	Wed, Aug 13, 2008	49.39	49.65	49.39	49.57
96	AMEX	SMB	Tue, Aug 12, 2008	49.40	49.76	49.40	49.76
95	AMEX	SMB	Mon, Aug 11, 2008	49.69	49.69	49.50	49.50
94	AMEX	SMB	Fri, Aug 8, 2008	49.43	49.59	49.41	49.59
93	AMEX	SMB	Wed, Aug 6, 2008	49.43	49.43	49.43	49.43
92	AMEX	SMB	Tue, Aug 5, 2008	49.48	49.48	49.48	49.48
91	AMEX	SMB	Mon, Aug 4, 2008	49.45	49.45	49.45	49.45
90	AMEX	SMB	Fri, Aug 1, 2008	49.55	49.55	49.54	49.54
89	AMEX	SMB	Thu, Jul 31, 2008	49.56	49.56	49.55	49.56
88	AMEX	SMB	Wed, Jul 30, 2008	49.50	49.50	49.50	49.50
87	AMEX	SMB	Tue, Jul 29, 2008	49.50	49.64	49.50	49.64
86	AMEX	SMB	Mon, Jul 28, 2008	49.54	49.54	49.54	49.54
85	AMEX	SMB	Fri, Jul 25, 2008	49.49	49.49	49.49	49.49
84	AMEX	SMB	Thu, Jul 24, 2008	49.52	49.52	49.52	49.52
83	AMEX	SMB	Wed, Jul 23, 2008	49.54	49.54	49.54	49.54
82	AMEX	SMB	Tue, Jul 22, 2008	49.32	49.52	49.32	49.50
81	AMEX	SMB	Mon, Jul 21, 2008	49.59	49.59	49.59	49.59
80	AMEX	SMB	Fri, Jul 18, 2008	49.61	49.76	49.60	49.73
79	AMEX	SMB	Thu, Jul 17, 2008	49.56	49.56	49.56	49.56
78	AMEX	SMB	Wed, Jul 16, 2008	49.59	49.59	49.59	49.59
77	AMEX	SMB	Tue, Jul 15, 2008	49.55	49.55	49.35	49.54
76	AMEX	SMB	Mon, Jul 14, 2008	49.45	49.60	49.45	49.60
75	AMEX	SMB	Thu, Jul 10, 2008	49.42	49.53	49.42	49.43
74	AMEX	SMB	Tue, Jul 8, 2008	49.32	49.33	49.25	49.32
73	AMEX	SMB	Fri, Jun 27, 2008	48.99	48.99	48.84	48.84
72	AMEX	SMB	Thu, Jun 26, 2008	49.04	49.04	49.04	49.04
71	AMEX	SMB	Wed, Jun 25, 2008	49.03	49.03	48.99	48.99
70	AMEX	SMB	Tue, Jun 24, 2008	48.57	48.80	48.57	48.73
69	AMEX	SMB	Mon, Jun 23, 2008	48.97	48.97	48.67	48.67
68	AMEX	SMB	Fri, Jun 20, 2008	49.02	49.02	49.02	49.02
67	AMEX	SMB	Thu, Jun 19, 2008	49.18	49.18	49.18	49.18
66	AMEX	SMB	Tue, Jun 17, 2008	49.32	49.34	49.32	49.34
65	AMEX	SMB	Fri, Jun 13, 2008	49.25	49.25	49.25	49.25
64	AMEX	SMB	Thu, Jun 12, 2008	49.33	49.33	49.33	49.33
63	AMEX	SMB	Tue, Jun 10, 2008	49.01	49.52	49.01	49.33
62	AMEX	SMB	Fri, Jun 6, 2008	48.65	49.56	48.65	49.55
61	AMEX	SMB	Wed, Jun 4, 2008	49.61	49.61	49.57	49.61
60	AMEX	SMB	Tue, Jun 3, 2008	49.56	49.59	49.56	49.57
59	AMEX	SMB	Mon, Jun 2, 2008	49.54	49.58	49.51	49.58
58	AMEX	SMB	Fri, May 30, 2008	49.59	49.59	49.59	49.59
57	AMEX	SMB	Thu, May 29, 2008	49.51	49.56	49.14	49.51
56	AMEX	SMB	Wed, May 28, 2008	49.63	49.63	49.63	49.63
55	AMEX	SMB	Tue, May 27, 2008	49.62	49.62	49.61	49.61
54	AMEX	SMB	Thu, May 22, 2008	49.65	49.65	49.65	49.65
53	AMEX	SMB	Wed, May 21, 2008	49.20	49.58	49.20	49.28
52	AMEX	SMB	Mon, May 19, 2008	49.65	49.65	49.60	49.60
51	AMEX	SMB	Fri, May 16, 2008	49.62	49.63	49.61	49.62
50	AMEX	SMB	Thu, May 15, 2008	49.56	49.56	49.56	49.56
49	AMEX	SMB	Wed, May 14, 2008	49.45	49.52	49.15	49.51
48	AMEX	SMB	Tue, May 13, 2008	49.47	49.47	49.32	49.32
47	AMEX	SMB	Mon, May 12, 2008	49.52	49.58	49.52	49.58
46	AMEX	SMB	Fri, May 9, 2008	49.38	49.45	48.00	49.44
45	AMEX	SMB	Thu, May 8, 2008	49.31	49.31	49.04	49.04
44	AMEX	SMB	Wed, May 7, 2008	49.31	49.31	49.20	49.20
43	AMEX	SMB	Tue, May 6, 2008	49.31	49.35	49.28	49.28
42	AMEX	SMB	Mon, May 5, 2008	49.26	49.44	49.26	49.44
41	AMEX	SMB	Thu, May 1, 2008	49.47	49.47	49.46	49.46
40	AMEX	SMB	Wed, Apr 30, 2008	49.51	49.51	49.39	49.39
39	AMEX	SMB	Tue, Apr 29, 2008	49.59	49.66	49.59	49.66
38	AMEX	SMB	Mon, Apr 28, 2008	49.56	49.61	49.48	49.51
37	AMEX	SMB	Fri, Apr 25, 2008	49.64	49.65	49.40	49.63
36	AMEX	SMB	Thu, Apr 24, 2008	49.71	49.71	49.69	49.70
35	AMEX	SMB	Wed, Apr 23, 2008	49.81	49.81	49.80	49.81
34	AMEX	SMB	Tue, Apr 22, 2008	50.08	50.08	49.67	49.67
33	AMEX	SMB	Mon, Apr 21, 2008	49.65	49.65	49.60	49.64
32	AMEX	SMB	Fri, Apr 18, 2008	51.38	51.38	49.66	49.75
31	AMEX	SMB	Thu, Apr 17, 2008	49.63	49.65	49.63	49.65
30	AMEX	SMB	Wed, Apr 16, 2008	49.61	49.65	49.60	49.60
29	AMEX	SMB	Tue, Apr 15, 2008	49.68	49.68	49.68	49.68
28	AMEX	SMB	Mon, Apr 14, 2008	49.66	49.66	49.52	49.65
27	AMEX	SMB	Fri, Apr 11, 2008	49.78	49.78	49.40	49.59
26	AMEX	SMB	Thu, Apr 10, 2008	50.36	51.40	49.82	50.00
25	AMEX	SMB	Wed, Apr 9, 2008	49.50	49.50	49.48	49.48
24	AMEX	SMB	Tue, Apr 8, 2008	49.59	49.59	49.55	49.57
23	AMEX	SMB	Mon, Apr 7, 2008	49.59	49.70	49.55	49.70
22	AMEX	SMB	Fri, Apr 4, 2008	49.55	49.58	49.55	49.56
21	AMEX	SMB	Thu, Apr 3, 2008	49.51	49.56	49.45	49.45
20	AMEX	SMB	Wed, Apr 2, 2008	49.43	49.47	49.43	49.47
19	AMEX	SMB	Tue, Apr 1, 2008	49.77	49.77	49.68	49.68
18	AMEX	SMB	Mon, Mar 31, 2008	49.91	49.91	49.89	49.89
17	AMEX	SMB	Thu, Mar 27, 2008	49.86	49.86	49.85	49.85
16	AMEX	SMB	Wed, Mar 26, 2008	49.88	49.88	49.88	49.88
15	AMEX	SMB	Tue, Mar 25, 2008	49.89	49.89	49.87	49.87
14	AMEX	SMB	Mon, Mar 24, 2008	49.89	49.89	49.89	49.89
13	AMEX	SMB	Wed, Mar 19, 2008	49.85	49.85	49.85	49.85
12	AMEX	SMB	Tue, Mar 18, 2008	49.92	49.92	49.92	49.92
11	AMEX	SMB	Fri, Mar 14, 2008	49.88	49.88	49.88	49.88
10	AMEX	SMB	Tue, Mar 11, 2008	49.94	49.94	49.94	49.94
9	AMEX	SMB	Mon, Mar 10, 2008	49.92	49.99	49.92	49.99
8	AMEX	SMB	Fri, Mar 7, 2008	49.83	49.83	49.80	49.80
7	AMEX	SMB	Thu, Mar 6, 2008	49.54	49.54	49.54	49.54
6	AMEX	SMB	Wed, Mar 5, 2008	49.54	49.58	49.54	49.58
5	AMEX	SMB	Mon, Mar 3, 2008	49.25	49.33	49.25	49.33
4	AMEX	SMB	Fri, Feb 29, 2008	49.43	49.43	49.43	49.43
3	AMEX	SMB	Thu, Feb 28, 2008	49.45	49.46	49.45	49.46
2	AMEX	SMB	Wed, Feb 27, 2008	50.09	50.09	50.09	50.09
1	AMEX	SMB	Tue, Feb 26, 2008	50.04	50.04	50.04	50.04
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck ETF Trust VanEck Short Muni ETF AMEX:SMB 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