Global X Guru Index ETF AMEX:GURU Historical Prices

Below are the 2638 trading days of historical prices for GURU.

#	Exchange	Symbol	Date	Open	High	Low	Close
2638	AMEX	GURU	Thu, Jan 19, 2023	35.19	35.32	35.19	35.26
2637	AMEX	GURU	Wed, Jan 18, 2023	36.17	36.25	35.53	35.53
2636	AMEX	GURU	Tue, Jan 17, 2023	35.80	36.00	35.80	35.92
2635	AMEX	GURU	Fri, Jan 13, 2023	35.76	36.06	35.76	36.00
2634	AMEX	GURU	Thu, Jan 12, 2023	35.17	35.76	35.17	35.73
2633	AMEX	GURU	Wed, Jan 11, 2023	35.07	35.36	35.07	35.36
2632	AMEX	GURU	Tue, Jan 10, 2023	34.72	35.03	34.72	35.03
2631	AMEX	GURU	Mon, Jan 9, 2023	34.94	35.09	34.77	34.77
2630	AMEX	GURU	Fri, Jan 6, 2023	34.63	34.85	34.63	34.67
2629	AMEX	GURU	Thu, Jan 5, 2023	34.15	34.49	34.15	34.29
2628	AMEX	GURU	Wed, Jan 4, 2023	34.38	34.69	34.38	34.69
2627	AMEX	GURU	Tue, Jan 3, 2023	34.54	34.54	33.96	34.08
2626	AMEX	GURU	Fri, Dec 30, 2022	33.83	34.06	33.83	34.05
2625	AMEX	GURU	Thu, Dec 29, 2022	33.56	34.30	33.56	34.26
2624	AMEX	GURU	Wed, Dec 28, 2022	33.85	34.00	33.50	33.43
2623	AMEX	GURU	Tue, Dec 27, 2022	33.84	34.08	33.84	33.96
2622	AMEX	GURU	Fri, Dec 23, 2022	33.89	34.05	33.89	34.05
2621	AMEX	GURU	Thu, Dec 22, 2022	33.85	33.98	33.55	33.98
2620	AMEX	GURU	Wed, Dec 21, 2022	34.48	34.49	34.48	34.49
2619	AMEX	GURU	Tue, Dec 20, 2022	33.63	34.04	33.63	33.97
2618	AMEX	GURU	Mon, Dec 19, 2022	34.05	34.05	33.86	33.90
2617	AMEX	GURU	Fri, Dec 16, 2022	34.29	34.55	34.28	34.51
2616	AMEX	GURU	Thu, Dec 15, 2022	35.15	35.15	34.82	34.82
2615	AMEX	GURU	Wed, Dec 14, 2022	35.84	36.13	35.72	35.80
2614	AMEX	GURU	Tue, Dec 13, 2022	36.37	36.37	35.79	35.85
2613	AMEX	GURU	Mon, Dec 12, 2022	34.84	35.35	34.84	35.35
2612	AMEX	GURU	Fri, Dec 9, 2022	35.22	35.22	35.02	35.02
2611	AMEX	GURU	Thu, Dec 8, 2022	35.17	35.35	35.17	35.17
2610	AMEX	GURU	Wed, Dec 7, 2022	34.86	34.89	34.85	34.85
2609	AMEX	GURU	Tue, Dec 6, 2022	35.05	35.05	34.82	34.91
2608	AMEX	GURU	Mon, Dec 5, 2022	35.87	35.87	35.21	35.21
2607	AMEX	GURU	Fri, Dec 2, 2022	35.61	36.19	35.61	36.11
2606	AMEX	GURU	Thu, Dec 1, 2022	35.98	36.06	35.73	35.94
2605	AMEX	GURU	Wed, Nov 30, 2022	34.73	35.80	34.73	35.80
2604	AMEX	GURU	Tue, Nov 29, 2022	34.53	34.67	34.53	34.58
2603	AMEX	GURU	Mon, Nov 28, 2022	34.70	34.70	34.33	34.33
2602	AMEX	GURU	Fri, Nov 25, 2022	34.79	34.93	34.79	34.93
2601	AMEX	GURU	Wed, Nov 23, 2022	34.71	35.02	34.71	34.92
2600	AMEX	GURU	Tue, Nov 22, 2022	34.55	34.80	34.55	34.77
2599	AMEX	GURU	Mon, Nov 21, 2022	34.47	34.47	34.31	34.33
2598	AMEX	GURU	Fri, Nov 18, 2022	34.90	34.90	34.64	34.77
2597	AMEX	GURU	Thu, Nov 17, 2022	34.44	34.77	34.42	34.77
2596	AMEX	GURU	Wed, Nov 16, 2022	35.17	35.17	34.95	35.02
2595	AMEX	GURU	Tue, Nov 15, 2022	35.57	35.63	35.50	35.50
2594	AMEX	GURU	Mon, Nov 14, 2022	34.87	35.09	34.85	34.89
2593	AMEX	GURU	Fri, Nov 11, 2022	34.77	35.30	34.67	35.30
2592	AMEX	GURU	Thu, Nov 10, 2022	33.56	34.68	33.56	34.60
2591	AMEX	GURU	Wed, Nov 9, 2022	32.81	32.81	32.39	32.39
2590	AMEX	GURU	Tue, Nov 8, 2022	33.28	33.28	33.18	33.19
2589	AMEX	GURU	Mon, Nov 7, 2022	32.62	33.07	32.62	32.99
2588	AMEX	GURU	Fri, Nov 4, 2022	32.69	32.69	32.32	32.52
2587	AMEX	GURU	Thu, Nov 3, 2022	32.47	32.48	32.27	32.27
2586	AMEX	GURU	Wed, Nov 2, 2022	33.16	33.28	32.62	32.62
2585	AMEX	GURU	Tue, Nov 1, 2022	33.94	33.94	33.47	33.57
2584	AMEX	GURU	Mon, Oct 31, 2022	33.57	33.66	33.41	33.49
2583	AMEX	GURU	Fri, Oct 28, 2022	33.20	33.73	33.20	33.71
2582	AMEX	GURU	Thu, Oct 27, 2022	33.22	33.36	33.10	33.10
2581	AMEX	GURU	Wed, Oct 26, 2022	33.37	33.48	33.18	33.18
2580	AMEX	GURU	Tue, Oct 25, 2022	32.72	33.16	32.72	33.07
2579	AMEX	GURU	Mon, Oct 24, 2022	32.12	32.35	31.80	32.25
2578	AMEX	GURU	Fri, Oct 21, 2022	31.62	32.27	31.62	32.24
2577	AMEX	GURU	Thu, Oct 20, 2022	32.00	32.47	31.87	31.90
2576	AMEX	GURU	Wed, Oct 19, 2022	32.32	32.32	32.03	32.07
2575	AMEX	GURU	Tue, Oct 18, 2022	32.80	32.80	32.75	32.75
2574	AMEX	GURU	Mon, Oct 17, 2022	32.26	32.50	32.26	32.42
2573	AMEX	GURU	Fri, Oct 14, 2022	32.23	32.23	31.41	31.41
2572	AMEX	GURU	Thu, Oct 13, 2022	30.98	32.20	30.89	32.09
2571	AMEX	GURU	Wed, Oct 12, 2022	31.80	31.90	31.79	31.80
2570	AMEX	GURU	Tue, Oct 11, 2022	32.23	32.23	31.86	31.86
2569	AMEX	GURU	Mon, Oct 10, 2022	32.46	32.46	32.06	32.13
2568	AMEX	GURU	Fri, Oct 7, 2022	32.79	32.79	32.63	32.63
2567	AMEX	GURU	Thu, Oct 6, 2022	33.98	33.98	33.68	33.69
2566	AMEX	GURU	Wed, Oct 5, 2022	33.38	34.08	33.38	33.91
2565	AMEX	GURU	Tue, Oct 4, 2022	33.51	34.06	33.51	34.05
2564	AMEX	GURU	Mon, Oct 3, 2022	32.24	32.68	32.24	32.57
2563	AMEX	GURU	Fri, Sep 30, 2022	31.98	32.13	31.83	31.83
2562	AMEX	GURU	Thu, Sep 29, 2022	31.86	31.96	31.80	31.92
2561	AMEX	GURU	Wed, Sep 28, 2022	31.98	32.80	31.98	32.76
2560	AMEX	GURU	Tue, Sep 27, 2022	32.09	32.09	31.81	31.88
2559	AMEX	GURU	Mon, Sep 26, 2022	32.26	32.33	31.78	31.78
2558	AMEX	GURU	Fri, Sep 23, 2022	32.18	32.22	31.80	32.11
2557	AMEX	GURU	Thu, Sep 22, 2022	32.98	32.98	32.76	32.76
2556	AMEX	GURU	Wed, Sep 21, 2022	34.03	34.09	33.48	33.48
2555	AMEX	GURU	Tue, Sep 20, 2022	34.14	34.19	34.00	34.08
2554	AMEX	GURU	Mon, Sep 19, 2022	34.26	34.72	34.26	34.64
2553	AMEX	GURU	Fri, Sep 16, 2022	34.45	34.58	34.26	34.42
2552	AMEX	GURU	Thu, Sep 15, 2022	35.20	35.29	35.20	35.29
2551	AMEX	GURU	Wed, Sep 14, 2022	35.36	35.40	35.24	35.40
2550	AMEX	GURU	Tue, Sep 13, 2022	35.76	35.76	35.17	35.22
2549	AMEX	GURU	Mon, Sep 12, 2022	36.58	36.85	36.45	36.82
2548	AMEX	GURU	Fri, Sep 9, 2022	35.92	36.37	35.92	36.33
2547	AMEX	GURU	Thu, Sep 8, 2022	35.18	35.62	35.18	35.62
2546	AMEX	GURU	Wed, Sep 7, 2022	34.75	35.39	34.75	35.38
2545	AMEX	GURU	Tue, Sep 6, 2022	34.75	34.75	34.48	34.51
2544	AMEX	GURU	Fri, Sep 2, 2022	35.50	35.50	34.90	34.99
2543	AMEX	GURU	Thu, Sep 1, 2022	35.01	35.26	34.65	35.26
2542	AMEX	GURU	Wed, Aug 31, 2022	35.73	35.73	35.55	35.55
2541	AMEX	GURU	Tue, Aug 30, 2022	35.73	35.73	35.40	35.46
2540	AMEX	GURU	Mon, Aug 29, 2022	36.04	36.16	35.99	35.99
2539	AMEX	GURU	Fri, Aug 26, 2022	37.19	37.19	36.18	36.26
2538	AMEX	GURU	Thu, Aug 25, 2022	37.20	37.50	37.20	37.48
2537	AMEX	GURU	Wed, Aug 24, 2022	36.58	36.76	36.58	36.69
2536	AMEX	GURU	Tue, Aug 23, 2022	36.37	36.37	36.08	36.17
2535	AMEX	GURU	Mon, Aug 22, 2022	36.30	36.40	36.20	36.20
2534	AMEX	GURU	Fri, Aug 19, 2022	37.03	37.03	36.74	36.84
2533	AMEX	GURU	Thu, Aug 18, 2022	37.73	37.73	37.66	37.66
2532	AMEX	GURU	Wed, Aug 17, 2022	38.04	38.04	37.60	37.80
2531	AMEX	GURU	Tue, Aug 16, 2022	38.70	38.70	38.68	38.68
2530	AMEX	GURU	Mon, Aug 15, 2022	38.29	38.77	38.29	38.69
2529	AMEX	GURU	Fri, Aug 12, 2022	38.60	38.60	38.55	38.55
2528	AMEX	GURU	Thu, Aug 11, 2022	38.25	38.25	37.92	37.92
2527	AMEX	GURU	Wed, Aug 10, 2022	37.12	37.38	37.12	37.35
2526	AMEX	GURU	Tue, Aug 9, 2022	36.82	36.83	36.35	36.35
2525	AMEX	GURU	Mon, Aug 8, 2022	36.96	37.35	36.96	37.04
2524	AMEX	GURU	Fri, Aug 5, 2022	36.13	36.63	36.13	36.63
2523	AMEX	GURU	Thu, Aug 4, 2022	36.46	36.46	36.16	36.37
2522	AMEX	GURU	Wed, Aug 3, 2022	36.30	36.51	36.30	36.35
2521	AMEX	GURU	Tue, Aug 2, 2022	35.90	35.90	35.83	35.83
2520	AMEX	GURU	Mon, Aug 1, 2022	34.29	35.91	34.29	35.84
2519	AMEX	GURU	Fri, Jul 29, 2022	35.46	35.98	35.46	35.87
2518	AMEX	GURU	Thu, Jul 28, 2022	35.38	35.53	35.38	35.51
2517	AMEX	GURU	Wed, Jul 27, 2022	35.07	35.75	35.07	35.64
2516	AMEX	GURU	Tue, Jul 26, 2022	34.73	34.73	34.71	34.71
2515	AMEX	GURU	Mon, Jul 25, 2022	35.22	35.25	35.11	35.15
2514	AMEX	GURU	Fri, Jul 22, 2022	36.13	36.13	35.17	35.24
2513	AMEX	GURU	Thu, Jul 21, 2022	35.49	36.00	35.49	36.00
2512	AMEX	GURU	Wed, Jul 20, 2022	35.50	35.84	35.50	35.74
2511	AMEX	GURU	Tue, Jul 19, 2022	34.55	35.27	34.55	35.27
2510	AMEX	GURU	Mon, Jul 18, 2022	34.92	34.92	34.14	34.16
2509	AMEX	GURU	Fri, Jul 15, 2022	33.67	34.15	33.63	34.13
2508	AMEX	GURU	Thu, Jul 14, 2022	33.61	33.61	33.61	33.61
2507	AMEX	GURU	Wed, Jul 13, 2022	33.57	34.02	33.44	33.96
2506	AMEX	GURU	Tue, Jul 12, 2022	33.89	33.89	33.76	33.87
2505	AMEX	GURU	Mon, Jul 11, 2022	34.37	34.37	33.95	33.95
2504	AMEX	GURU	Fri, Jul 8, 2022	34.65	34.88	34.61	34.71
2503	AMEX	GURU	Thu, Jul 7, 2022	34.78	34.91	34.78	34.91
2502	AMEX	GURU	Wed, Jul 6, 2022	34.04	34.23	33.93	34.02
2501	AMEX	GURU	Tue, Jul 5, 2022	33.24	34.28	33.24	34.24
2500	AMEX	GURU	Fri, Jul 1, 2022	33.86	33.86	33.70	33.71
2499	AMEX	GURU	Thu, Jun 30, 2022	33.07	33.35	33.07	33.18
2498	AMEX	GURU	Wed, Jun 29, 2022	33.65	33.83	33.61	33.81
2497	AMEX	GURU	Tue, Jun 28, 2022	34.37	34.37	34.07	34.06
2496	AMEX	GURU	Mon, Jun 27, 2022	34.83	35.02	34.74	34.78
2495	AMEX	GURU	Fri, Jun 24, 2022	34.70	35.03	34.70	35.03
2494	AMEX	GURU	Thu, Jun 23, 2022	33.30	33.88	33.30	33.81
2493	AMEX	GURU	Wed, Jun 22, 2022	32.75	33.29	32.75	33.13
2492	AMEX	GURU	Tue, Jun 21, 2022	32.75	33.29	32.75	33.04
2491	AMEX	GURU	Fri, Jun 17, 2022	32.21	32.64	32.21	32.48
2490	AMEX	GURU	Thu, Jun 16, 2022	32.28	32.31	31.73	31.73
2489	AMEX	GURU	Wed, Jun 15, 2022	33.11	33.46	33.11	33.30
2488	AMEX	GURU	Tue, Jun 14, 2022	32.96	32.96	32.50	32.59
2487	AMEX	GURU	Mon, Jun 13, 2022	33.35	33.35	32.66	32.72
2486	AMEX	GURU	Fri, Jun 10, 2022	35.29	35.42	34.62	34.69
2485	AMEX	GURU	Thu, Jun 9, 2022	36.48	36.48	35.88	35.89
2484	AMEX	GURU	Wed, Jun 8, 2022	37.16	37.29	37.13	37.13
2483	AMEX	GURU	Tue, Jun 7, 2022	36.33	37.23	36.15	37.22
2482	AMEX	GURU	Mon, Jun 6, 2022	36.60	37.05	36.45	36.61
2481	AMEX	GURU	Fri, Jun 3, 2022	36.40	36.59	36.31	36.45
2480	AMEX	GURU	Thu, Jun 2, 2022	35.87	36.92	35.87	36.92
2479	AMEX	GURU	Wed, Jun 1, 2022	36.14	36.14	35.63	35.75
2478	AMEX	GURU	Tue, May 31, 2022	36.03	36.19	36.03	36.04
2477	AMEX	GURU	Fri, May 27, 2022	35.75	36.42	35.75	36.35
2476	AMEX	GURU	Thu, May 26, 2022	34.90	35.64	34.90	35.53
2475	AMEX	GURU	Wed, May 25, 2022	34.28	34.75	34.28	34.65
2474	AMEX	GURU	Tue, May 24, 2022	34.08	34.16	33.71	33.96
2473	AMEX	GURU	Mon, May 23, 2022	34.67	34.77	34.53	34.76
2472	AMEX	GURU	Fri, May 20, 2022	33.80	34.47	33.72	34.47
2471	AMEX	GURU	Thu, May 19, 2022	33.66	34.51	33.66	34.35
2470	AMEX	GURU	Wed, May 18, 2022	35.00	35.00	33.88	33.97
2469	AMEX	GURU	Tue, May 17, 2022	35.38	35.44	35.23	35.41
2468	AMEX	GURU	Mon, May 16, 2022	34.70	34.93	34.65	34.65
2467	AMEX	GURU	Fri, May 13, 2022	34.12	34.97	34.11	34.86
2466	AMEX	GURU	Thu, May 12, 2022	32.77	33.49	32.59	33.48
2465	AMEX	GURU	Wed, May 11, 2022	33.59	34.21	33.11	33.11
2464	AMEX	GURU	Tue, May 10, 2022	34.47	34.47	33.71	34.12
2463	AMEX	GURU	Mon, May 9, 2022	35.30	35.38	34.08	34.08
2462	AMEX	GURU	Fri, May 6, 2022	36.01	36.01	35.82	35.83
2461	AMEX	GURU	Thu, May 5, 2022	36.71	36.71	36.51	36.65
2460	AMEX	GURU	Wed, May 4, 2022	36.89	38.43	36.89	38.38
2459	AMEX	GURU	Tue, May 3, 2022	37.22	37.47	37.21	37.42
2458	AMEX	GURU	Mon, May 2, 2022	37.04	37.26	36.53	37.26
2457	AMEX	GURU	Fri, Apr 29, 2022	38.18	38.18	36.94	36.94
2456	AMEX	GURU	Thu, Apr 28, 2022	37.62	38.23	37.42	38.17
2455	AMEX	GURU	Wed, Apr 27, 2022	37.39	38.05	37.39	37.44
2454	AMEX	GURU	Tue, Apr 26, 2022	38.36	38.36	37.50	37.50
2453	AMEX	GURU	Mon, Apr 25, 2022	38.00	38.70	37.82	38.70
2452	AMEX	GURU	Fri, Apr 22, 2022	38.17	38.39	38.17	38.21
2451	AMEX	GURU	Thu, Apr 21, 2022	40.60	40.60	39.16	39.16
2450	AMEX	GURU	Wed, Apr 20, 2022	40.45	40.57	40.38	40.38
2449	AMEX	GURU	Tue, Apr 19, 2022	39.92	40.79	39.91	40.65
2448	AMEX	GURU	Mon, Apr 18, 2022	40.04	40.04	39.61	39.78
2447	AMEX	GURU	Thu, Apr 14, 2022	40.74	40.74	40.32	40.32
2446	AMEX	GURU	Wed, Apr 13, 2022	40.22	40.89	40.22	40.78
2445	AMEX	GURU	Tue, Apr 12, 2022	40.69	40.77	40.06	40.09
2444	AMEX	GURU	Mon, Apr 11, 2022	40.36	40.45	40.29	40.29
2443	AMEX	GURU	Fri, Apr 8, 2022	40.59	40.89	40.59	40.68
2442	AMEX	GURU	Thu, Apr 7, 2022	40.94	41.05	40.71	40.90
2441	AMEX	GURU	Wed, Apr 6, 2022	40.93	41.21	40.92	41.15
2440	AMEX	GURU	Tue, Apr 5, 2022	41.81	41.82	41.72	41.82
2439	AMEX	GURU	Mon, Apr 4, 2022	42.39	42.71	42.23	42.64
2438	AMEX	GURU	Fri, Apr 1, 2022	41.70	41.93	41.59	41.93
2437	AMEX	GURU	Thu, Mar 31, 2022	41.97	41.97	41.50	41.50
2436	AMEX	GURU	Wed, Mar 30, 2022	42.62	42.78	42.18	42.18
2435	AMEX	GURU	Tue, Mar 29, 2022	42.66	43.08	42.45	42.92
2434	AMEX	GURU	Mon, Mar 28, 2022	41.60	41.76	41.10	41.67
2433	AMEX	GURU	Fri, Mar 25, 2022	41.49	41.49	41.41	41.47
2432	AMEX	GURU	Thu, Mar 24, 2022	41.54	41.88	41.54	41.80
2431	AMEX	GURU	Wed, Mar 23, 2022	42.02	42.02	41.56	41.56
2430	AMEX	GURU	Tue, Mar 22, 2022	41.57	42.21	41.57	42.05
2429	AMEX	GURU	Mon, Mar 21, 2022	41.67	41.67	41.16	41.32
2428	AMEX	GURU	Fri, Mar 18, 2022	41.35	41.77	41.35	41.76
2427	AMEX	GURU	Thu, Mar 17, 2022	40.25	40.90	40.25	40.89
2426	AMEX	GURU	Wed, Mar 16, 2022	39.53	40.28	39.15	40.28
2425	AMEX	GURU	Tue, Mar 15, 2022	37.66	38.57	37.66	38.48
2424	AMEX	GURU	Mon, Mar 14, 2022	38.37	38.65	37.47	37.62
2423	AMEX	GURU	Fri, Mar 11, 2022	39.64	39.64	38.63	38.63
2422	AMEX	GURU	Thu, Mar 10, 2022	39.14	39.63	39.14	39.62
2421	AMEX	GURU	Wed, Mar 9, 2022	39.78	40.24	39.78	40.02
2420	AMEX	GURU	Tue, Mar 8, 2022	38.68	39.12	38.68	38.69
2419	AMEX	GURU	Mon, Mar 7, 2022	40.20	40.20	38.73	38.73
2418	AMEX	GURU	Fri, Mar 4, 2022	40.53	40.53	39.98	40.24
2417	AMEX	GURU	Thu, Mar 3, 2022	41.40	41.47	41.13	41.13
2416	AMEX	GURU	Wed, Mar 2, 2022	41.78	42.12	41.68	41.95
2415	AMEX	GURU	Tue, Mar 1, 2022	41.95	41.95	41.43	41.43
2414	AMEX	GURU	Mon, Feb 28, 2022	42.20	42.20	41.66	42.14
2413	AMEX	GURU	Fri, Feb 25, 2022	41.43	42.21	41.43	42.21
2412	AMEX	GURU	Thu, Feb 24, 2022	38.94	41.32	38.43	41.25
2411	AMEX	GURU	Wed, Feb 23, 2022	41.25	41.25	40.12	40.12
2410	AMEX	GURU	Tue, Feb 22, 2022	41.11	41.68	40.83	40.83
2409	AMEX	GURU	Fri, Feb 18, 2022	41.56	41.82	41.42	41.49
2408	AMEX	GURU	Thu, Feb 17, 2022	42.85	42.85	41.97	41.97
2407	AMEX	GURU	Wed, Feb 16, 2022	43.17	43.39	42.86	43.22
2406	AMEX	GURU	Tue, Feb 15, 2022	43.22	43.48	43.22	43.48
2405	AMEX	GURU	Mon, Feb 14, 2022	42.44	42.78	42.11	42.37
2404	AMEX	GURU	Fri, Feb 11, 2022	43.70	43.70	42.63	42.75
2403	AMEX	GURU	Thu, Feb 10, 2022	44.24	44.25	43.43	43.45
2402	AMEX	GURU	Wed, Feb 9, 2022	43.70	44.25	43.70	44.25
2401	AMEX	GURU	Tue, Feb 8, 2022	42.48	43.17	42.48	43.11
2400	AMEX	GURU	Mon, Feb 7, 2022	42.93	42.97	42.69	42.69
2399	AMEX	GURU	Fri, Feb 4, 2022	42.25	42.94	42.06	42.74
2398	AMEX	GURU	Thu, Feb 3, 2022	42.39	42.39	42.09	42.09
2397	AMEX	GURU	Wed, Feb 2, 2022	42.98	43.36	42.98	43.29
2396	AMEX	GURU	Tue, Feb 1, 2022	43.07	43.73	42.93	43.72
2395	AMEX	GURU	Mon, Jan 31, 2022	41.81	43.12	41.81	43.12
2394	AMEX	GURU	Fri, Jan 28, 2022	40.19	41.49	40.19	41.49
2393	AMEX	GURU	Thu, Jan 27, 2022	41.43	41.43	40.37	40.37
2392	AMEX	GURU	Wed, Jan 26, 2022	42.07	42.07	40.79	41.01
2391	AMEX	GURU	Tue, Jan 25, 2022	41.26	41.60	41.26	41.29
2390	AMEX	GURU	Mon, Jan 24, 2022	40.89	41.95	39.69	41.90
2389	AMEX	GURU	Fri, Jan 21, 2022	42.22	42.22	41.65	41.69
2388	AMEX	GURU	Thu, Jan 20, 2022	43.38	44.25	42.77	42.89
2387	AMEX	GURU	Wed, Jan 19, 2022	43.54	43.90	43.24	43.24
2386	AMEX	GURU	Tue, Jan 18, 2022	44.00	44.19	43.63	43.63
2385	AMEX	GURU	Fri, Jan 14, 2022	44.14	44.82	44.14	44.75
2384	AMEX	GURU	Thu, Jan 13, 2022	45.60	45.60	44.65	44.65
2383	AMEX	GURU	Wed, Jan 12, 2022	46.04	46.16	45.47	45.48
2382	AMEX	GURU	Tue, Jan 11, 2022	44.88	45.88	44.88	45.82
2381	AMEX	GURU	Mon, Jan 10, 2022	45.00	45.15	44.15	45.15
2380	AMEX	GURU	Fri, Jan 7, 2022	45.95	45.95	45.34	45.34
2379	AMEX	GURU	Thu, Jan 6, 2022	44.90	45.65	44.90	45.39
2378	AMEX	GURU	Wed, Jan 5, 2022	46.63	46.63	45.36	45.36
2377	AMEX	GURU	Tue, Jan 4, 2022	47.40	47.40	46.54	46.89
2376	AMEX	GURU	Mon, Jan 3, 2022	47.38	47.51	46.97	47.39
2375	AMEX	GURU	Fri, Dec 31, 2021	47.71	47.71	47.36	47.36
2374	AMEX	GURU	Thu, Dec 30, 2021	47.41	47.84	47.41	47.59
2373	AMEX	GURU	Wed, Dec 29, 2021	47.32	47.32	47.18	47.14
2372	AMEX	GURU	Tue, Dec 28, 2021	47.56	47.98	47.46	47.46
2371	AMEX	GURU	Mon, Dec 27, 2021	47.44	47.63	47.44	47.62
2370	AMEX	GURU	Thu, Dec 23, 2021	47.17	47.80	47.17	47.61
2369	AMEX	GURU	Wed, Dec 22, 2021	46.74	47.34	46.74	47.32
2368	AMEX	GURU	Tue, Dec 21, 2021	46.67	47.08	46.67	47.08
2367	AMEX	GURU	Mon, Dec 20, 2021	45.42	45.71	45.39	45.62
2366	AMEX	GURU	Fri, Dec 17, 2021	45.11	46.32	45.11	46.30
2365	AMEX	GURU	Thu, Dec 16, 2021	46.67	46.67	45.81	45.81
2364	AMEX	GURU	Wed, Dec 15, 2021	45.57	46.59	45.57	46.59
2363	AMEX	GURU	Tue, Dec 14, 2021	45.95	46.29	45.91	45.91
2362	AMEX	GURU	Mon, Dec 13, 2021	46.66	46.66	46.37	46.44
2361	AMEX	GURU	Fri, Dec 10, 2021	46.96	46.96	46.57	46.65
2360	AMEX	GURU	Thu, Dec 9, 2021	47.51	47.51	46.93	47.00
2359	AMEX	GURU	Wed, Dec 8, 2021	47.41	48.05	47.41	47.96
2358	AMEX	GURU	Tue, Dec 7, 2021	46.76	47.73	46.76	47.65
2357	AMEX	GURU	Mon, Dec 6, 2021	45.48	46.46	45.48	46.35
2356	AMEX	GURU	Fri, Dec 3, 2021	46.24	46.24	45.33	45.63
2355	AMEX	GURU	Thu, Dec 2, 2021	45.66	46.83	45.66	46.60
2354	AMEX	GURU	Wed, Dec 1, 2021	47.76	47.84	45.99	45.99
2353	AMEX	GURU	Tue, Nov 30, 2021	47.96	47.96	47.02	47.02
2352	AMEX	GURU	Mon, Nov 29, 2021	48.58	48.58	47.81	48.07
2351	AMEX	GURU	Fri, Nov 26, 2021	48.06	48.47	47.87	48.10
2350	AMEX	GURU	Wed, Nov 24, 2021	48.48	49.26	48.31	49.17
2349	AMEX	GURU	Tue, Nov 23, 2021	48.92	48.92	48.18	48.63
2348	AMEX	GURU	Mon, Nov 22, 2021	49.58	49.58	48.75	48.75
2347	AMEX	GURU	Fri, Nov 19, 2021	49.79	49.79	49.40	49.40
2346	AMEX	GURU	Thu, Nov 18, 2021	49.86	49.86	49.68	49.78
2345	AMEX	GURU	Wed, Nov 17, 2021	50.30	50.30	49.78	49.81
2344	AMEX	GURU	Tue, Nov 16, 2021	50.18	50.72	50.18	50.61
2343	AMEX	GURU	Mon, Nov 15, 2021	50.99	50.99	50.35	50.35
2342	AMEX	GURU	Fri, Nov 12, 2021	50.18	50.70	50.18	50.66
2341	AMEX	GURU	Thu, Nov 11, 2021	49.98	50.19	49.98	50.05
2340	AMEX	GURU	Wed, Nov 10, 2021	50.38	50.38	49.88	49.88
2339	AMEX	GURU	Tue, Nov 9, 2021	51.04	51.04	50.83	50.86
2338	AMEX	GURU	Mon, Nov 8, 2021	51.06	51.18	50.91	50.95
2337	AMEX	GURU	Fri, Nov 5, 2021	50.99	50.99	50.74	50.74
2336	AMEX	GURU	Thu, Nov 4, 2021	50.83	50.90	50.42	50.43
2335	AMEX	GURU	Wed, Nov 3, 2021	50.28	50.90	50.28	50.83
2334	AMEX	GURU	Tue, Nov 2, 2021	50.53	50.53	50.29	50.43
2333	AMEX	GURU	Mon, Nov 1, 2021	50.31	50.76	50.31	50.69
2332	AMEX	GURU	Fri, Oct 29, 2021	50.44	50.44	50.13	50.28
2331	AMEX	GURU	Thu, Oct 28, 2021	50.05	50.44	50.05	50.39
2330	AMEX	GURU	Wed, Oct 27, 2021	50.68	50.68	50.04	50.04
2329	AMEX	GURU	Tue, Oct 26, 2021	51.25	51.25	50.68	50.68
2328	AMEX	GURU	Mon, Oct 25, 2021	51.09	51.16	50.69	51.04
2327	AMEX	GURU	Fri, Oct 22, 2021	50.88	50.90	50.61	50.87
2326	AMEX	GURU	Thu, Oct 21, 2021	50.62	51.03	50.62	50.99
2325	AMEX	GURU	Wed, Oct 20, 2021	51.08	51.08	50.65	50.65
2324	AMEX	GURU	Tue, Oct 19, 2021	50.67	50.89	50.65	50.81
2323	AMEX	GURU	Mon, Oct 18, 2021	50.20	50.39	49.95	50.31
2322	AMEX	GURU	Fri, Oct 15, 2021	50.44	50.53	50.26	50.32
2321	AMEX	GURU	Thu, Oct 14, 2021	49.68	50.16	49.67	50.07
2320	AMEX	GURU	Wed, Oct 13, 2021	48.81	49.27	48.81	49.22
2319	AMEX	GURU	Tue, Oct 12, 2021	48.61	48.87	48.61	48.78
2318	AMEX	GURU	Mon, Oct 11, 2021	49.07	49.13	48.54	48.54
2317	AMEX	GURU	Fri, Oct 8, 2021	49.24	49.24	49.00	49.00
2316	AMEX	GURU	Thu, Oct 7, 2021	49.05	49.57	49.05	49.22
2315	AMEX	GURU	Wed, Oct 6, 2021	48.33	48.58	48.31	48.58
2314	AMEX	GURU	Tue, Oct 5, 2021	48.36	48.63	48.36	48.50
2313	AMEX	GURU	Mon, Oct 4, 2021	48.79	48.79	47.99	48.05
2312	AMEX	GURU	Fri, Oct 1, 2021	48.48	49.08	48.36	48.95
2311	AMEX	GURU	Thu, Sep 30, 2021	49.15	49.15	48.62	48.62
2310	AMEX	GURU	Wed, Sep 29, 2021	49.37	49.37	48.88	48.88
2309	AMEX	GURU	Tue, Sep 28, 2021	49.87	49.87	49.02	49.05
2308	AMEX	GURU	Mon, Sep 27, 2021	50.01	50.43	50.00	50.14
2307	AMEX	GURU	Fri, Sep 24, 2021	50.35	50.55	50.28	50.32
2306	AMEX	GURU	Thu, Sep 23, 2021	50.11	50.60	50.11	50.60
2305	AMEX	GURU	Wed, Sep 22, 2021	49.58	50.02	49.58	49.81
2304	AMEX	GURU	Tue, Sep 21, 2021	49.31	49.56	49.31	49.36
2303	AMEX	GURU	Mon, Sep 20, 2021	49.07	49.39	48.52	48.96
2302	AMEX	GURU	Fri, Sep 17, 2021	49.79	50.03	49.71	50.03
2301	AMEX	GURU	Thu, Sep 16, 2021	49.68	50.06	49.46	49.92
2300	AMEX	GURU	Wed, Sep 15, 2021	49.24	49.85	49.14	49.74
2299	AMEX	GURU	Tue, Sep 14, 2021	50.00	50.00	49.11	49.14
2298	AMEX	GURU	Mon, Sep 13, 2021	49.96	50.13	49.57	49.96
2297	AMEX	GURU	Fri, Sep 10, 2021	50.86	50.86	49.92	49.99
2296	AMEX	GURU	Thu, Sep 9, 2021	50.52	50.90	50.39	50.39
2295	AMEX	GURU	Wed, Sep 8, 2021	50.52	50.84	50.30	50.50
2294	AMEX	GURU	Tue, Sep 7, 2021	51.33	51.33	50.90	50.97
2293	AMEX	GURU	Fri, Sep 3, 2021	51.15	51.29	51.08	51.13
2292	AMEX	GURU	Thu, Sep 2, 2021	50.91	51.25	50.91	51.14
2291	AMEX	GURU	Wed, Sep 1, 2021	50.57	51.08	50.57	50.91
2290	AMEX	GURU	Tue, Aug 31, 2021	50.56	50.58	50.44	50.48
2289	AMEX	GURU	Mon, Aug 30, 2021	50.45	50.60	50.18	50.48
2288	AMEX	GURU	Fri, Aug 27, 2021	49.80	50.72	49.80	50.43
2287	AMEX	GURU	Thu, Aug 26, 2021	49.91	50.70	49.91	50.01
2286	AMEX	GURU	Wed, Aug 25, 2021	49.60	50.00	49.56	49.80
2285	AMEX	GURU	Tue, Aug 24, 2021	49.33	49.63	49.33	49.60
2284	AMEX	GURU	Mon, Aug 23, 2021	48.63	49.30	48.63	49.15
2283	AMEX	GURU	Fri, Aug 20, 2021	48.21	48.54	48.21	48.47
2282	AMEX	GURU	Thu, Aug 19, 2021	48.09	48.33	48.09	48.17
2281	AMEX	GURU	Wed, Aug 18, 2021	48.65	49.17	48.65	48.73
2280	AMEX	GURU	Tue, Aug 17, 2021	48.57	48.76	48.48	48.69
2279	AMEX	GURU	Mon, Aug 16, 2021	49.23	49.23	48.73	49.03
2278	AMEX	GURU	Fri, Aug 13, 2021	49.27	49.46	49.27	49.40
2277	AMEX	GURU	Thu, Aug 12, 2021	49.06	49.38	49.06	49.24
2276	AMEX	GURU	Wed, Aug 11, 2021	48.91	49.17	48.80	49.08
2275	AMEX	GURU	Tue, Aug 10, 2021	49.05	49.14	48.83	48.88
2274	AMEX	GURU	Mon, Aug 9, 2021	48.72	48.96	48.50	48.86
2273	AMEX	GURU	Fri, Aug 6, 2021	48.98	48.98	48.49	48.69
2272	AMEX	GURU	Thu, Aug 5, 2021	48.53	48.92	48.49	48.83
2271	AMEX	GURU	Wed, Aug 4, 2021	48.48	48.54	48.24	48.26
2270	AMEX	GURU	Tue, Aug 3, 2021	48.37	48.44	48.14	48.36
2269	AMEX	GURU	Mon, Aug 2, 2021	48.53	48.58	48.20	48.37
2268	AMEX	GURU	Fri, Jul 30, 2021	48.32	48.32	48.16	48.16
2267	AMEX	GURU	Thu, Jul 29, 2021	48.60	48.84	48.52	48.52
2266	AMEX	GURU	Wed, Jul 28, 2021	48.15	48.62	48.06	48.39
2265	AMEX	GURU	Tue, Jul 27, 2021	48.03	48.03	47.41	47.74
2264	AMEX	GURU	Mon, Jul 26, 2021	48.89	48.89	48.21	48.39
2263	AMEX	GURU	Fri, Jul 23, 2021	48.98	49.05	48.49	48.95
2262	AMEX	GURU	Thu, Jul 22, 2021	48.70	48.82	48.62	48.72
2261	AMEX	GURU	Wed, Jul 21, 2021	48.52	48.84	48.42	48.77
2260	AMEX	GURU	Tue, Jul 20, 2021	47.36	48.51	47.36	48.29
2259	AMEX	GURU	Mon, Jul 19, 2021	46.72	47.32	46.72	47.20
2258	AMEX	GURU	Fri, Jul 16, 2021	47.82	47.95	47.52	47.52
2257	AMEX	GURU	Thu, Jul 15, 2021	47.86	47.86	47.51	47.51
2256	AMEX	GURU	Wed, Jul 14, 2021	48.48	48.48	47.89	48.01
2255	AMEX	GURU	Tue, Jul 13, 2021	48.85	49.09	48.60	48.60
2254	AMEX	GURU	Mon, Jul 12, 2021	49.23	49.23	48.92	49.06
2253	AMEX	GURU	Fri, Jul 9, 2021	48.72	49.17	48.60	48.98
2252	AMEX	GURU	Thu, Jul 8, 2021	48.34	48.47	47.84	48.32
2251	AMEX	GURU	Wed, Jul 7, 2021	49.36	49.36	48.56	48.99
2250	AMEX	GURU	Tue, Jul 6, 2021	49.52	49.52	48.70	49.15
2249	AMEX	GURU	Fri, Jul 2, 2021	49.77	49.77	49.32	49.59
2248	AMEX	GURU	Thu, Jul 1, 2021	49.39	49.45	49.21	49.45
2247	AMEX	GURU	Wed, Jun 30, 2021	49.24	49.33	49.11	49.16
2246	AMEX	GURU	Tue, Jun 29, 2021	49.50	49.58	49.26	49.40
2245	AMEX	GURU	Mon, Jun 28, 2021	49.45	49.71	49.32	49.47
2244	AMEX	GURU	Fri, Jun 25, 2021	49.23	49.37	49.16	49.36
2243	AMEX	GURU	Thu, Jun 24, 2021	49.09	49.10	48.86	48.97
2242	AMEX	GURU	Wed, Jun 23, 2021	48.53	48.63	48.51	48.51
2241	AMEX	GURU	Tue, Jun 22, 2021	48.26	48.49	48.15	48.47
2240	AMEX	GURU	Mon, Jun 21, 2021	47.74	48.41	47.74	48.33
2239	AMEX	GURU	Fri, Jun 18, 2021	47.86	47.95	47.56	47.56
2238	AMEX	GURU	Thu, Jun 17, 2021	47.62	48.34	47.62	48.12
2237	AMEX	GURU	Wed, Jun 16, 2021	47.88	48.23	47.80	47.88
2236	AMEX	GURU	Tue, Jun 15, 2021	48.42	48.47	48.06	48.06
2235	AMEX	GURU	Mon, Jun 14, 2021	48.55	49.00	48.35	48.46
2234	AMEX	GURU	Fri, Jun 11, 2021	48.20	48.39	48.20	48.39
2233	AMEX	GURU	Thu, Jun 10, 2021	47.94	48.26	47.75	48.16
2232	AMEX	GURU	Wed, Jun 9, 2021	48.05	48.31	47.72	47.78
2231	AMEX	GURU	Tue, Jun 8, 2021	47.83	48.12	47.83	48.06
2230	AMEX	GURU	Mon, Jun 7, 2021	47.59	47.89	47.43	47.78
2229	AMEX	GURU	Fri, Jun 4, 2021	47.32	47.51	47.32	47.36
2228	AMEX	GURU	Thu, Jun 3, 2021	46.68	47.10	46.65	47.03
2227	AMEX	GURU	Wed, Jun 2, 2021	47.42	47.42	47.25	47.37
2226	AMEX	GURU	Tue, Jun 1, 2021	47.46	47.76	47.18	47.22
2225	AMEX	GURU	Fri, May 28, 2021	47.30	47.81	47.25	47.25
2224	AMEX	GURU	Thu, May 27, 2021	47.09	47.52	47.06	47.32
2223	AMEX	GURU	Wed, May 26, 2021	47.20	47.39	47.08	47.21
2222	AMEX	GURU	Tue, May 25, 2021	47.41	47.41	46.92	46.93
2221	AMEX	GURU	Mon, May 24, 2021	47.11	47.26	47.01	47.21
2220	AMEX	GURU	Fri, May 21, 2021	46.79	47.16	46.68	46.68
2219	AMEX	GURU	Thu, May 20, 2021	46.35	46.99	46.35	46.78
2218	AMEX	GURU	Wed, May 19, 2021	45.67	46.33	45.45	46.33
2217	AMEX	GURU	Tue, May 18, 2021	46.70	46.83	46.60	46.60
2216	AMEX	GURU	Mon, May 17, 2021	46.35	46.86	46.35	46.63
2215	AMEX	GURU	Fri, May 14, 2021	46.47	46.91	46.27	46.82
2214	AMEX	GURU	Thu, May 13, 2021	45.97	46.13	45.44	45.78
2213	AMEX	GURU	Wed, May 12, 2021	46.09	46.47	45.72	45.72
2212	AMEX	GURU	Tue, May 11, 2021	45.78	46.70	45.78	46.64
2211	AMEX	GURU	Mon, May 10, 2021	46.98	47.15	46.63	46.70
2210	AMEX	GURU	Fri, May 7, 2021	47.00	47.36	47.00	47.02
2209	AMEX	GURU	Thu, May 6, 2021	46.55	46.60	46.38	46.60
2208	AMEX	GURU	Wed, May 5, 2021	47.01	47.16	46.61	46.61
2207	AMEX	GURU	Tue, May 4, 2021	47.42	47.42	46.51	47.05
2206	AMEX	GURU	Mon, May 3, 2021	47.70	48.17	47.38	47.38
2205	AMEX	GURU	Fri, Apr 30, 2021	47.46	48.01	47.30	47.66
2204	AMEX	GURU	Thu, Apr 29, 2021	48.38	48.38	47.68	47.98
2203	AMEX	GURU	Wed, Apr 28, 2021	47.92	48.53	47.92	48.33
2202	AMEX	GURU	Tue, Apr 27, 2021	48.29	48.29	47.96	48.06
2201	AMEX	GURU	Mon, Apr 26, 2021	48.07	48.14	47.73	48.03
2200	AMEX	GURU	Fri, Apr 23, 2021	47.33	47.79	47.21	47.79
2199	AMEX	GURU	Thu, Apr 22, 2021	47.15	47.65	46.93	47.12
2198	AMEX	GURU	Wed, Apr 21, 2021	46.73	47.32	46.71	47.24
2197	AMEX	GURU	Tue, Apr 20, 2021	47.54	47.54	46.67	47.03
2196	AMEX	GURU	Mon, Apr 19, 2021	47.68	47.85	47.27	47.35
2195	AMEX	GURU	Fri, Apr 16, 2021	48.14	48.14	47.77	47.82
2194	AMEX	GURU	Thu, Apr 15, 2021	47.72	47.96	47.70	47.86
2193	AMEX	GURU	Wed, Apr 14, 2021	47.89	47.89	47.23	47.31
2192	AMEX	GURU	Tue, Apr 13, 2021	47.23	47.49	47.09	47.29
2191	AMEX	GURU	Mon, Apr 12, 2021	47.10	47.23	46.90	47.03
2190	AMEX	GURU	Fri, Apr 9, 2021	46.88	47.13	46.88	47.10
2189	AMEX	GURU	Thu, Apr 8, 2021	46.96	47.16	46.77	47.04
2188	AMEX	GURU	Wed, Apr 7, 2021	46.93	46.93	46.64	46.65
2187	AMEX	GURU	Tue, Apr 6, 2021	47.14	47.26	46.80	46.97
2186	AMEX	GURU	Mon, Apr 5, 2021	47.36	47.36	46.81	46.94
2185	AMEX	GURU	Thu, Apr 1, 2021	46.71	46.86	46.65	46.80
2184	AMEX	GURU	Wed, Mar 31, 2021	46.24	46.39	46.12	46.18
2183	AMEX	GURU	Tue, Mar 30, 2021	45.65	45.79	45.22	45.63
2182	AMEX	GURU	Mon, Mar 29, 2021	46.03	46.03	45.35	45.59
2181	AMEX	GURU	Fri, Mar 26, 2021	45.82	45.95	45.10	45.95
2180	AMEX	GURU	Thu, Mar 25, 2021	44.94	45.67	44.78	45.66
2179	AMEX	GURU	Wed, Mar 24, 2021	45.99	46.09	45.16	45.16
2178	AMEX	GURU	Tue, Mar 23, 2021	46.50	46.75	45.96	45.99
2177	AMEX	GURU	Mon, Mar 22, 2021	46.45	47.02	46.45	46.88
2176	AMEX	GURU	Fri, Mar 19, 2021	46.26	46.81	46.26	46.73
2175	AMEX	GURU	Thu, Mar 18, 2021	47.03	47.08	46.26	46.26
2174	AMEX	GURU	Wed, Mar 17, 2021	47.07	47.54	46.74	47.41
2173	AMEX	GURU	Tue, Mar 16, 2021	47.46	47.59	47.14	47.14
2172	AMEX	GURU	Mon, Mar 15, 2021	46.89	47.32	46.89	47.32
2171	AMEX	GURU	Fri, Mar 12, 2021	46.88	47.07	46.53	47.07
2170	AMEX	GURU	Thu, Mar 11, 2021	46.53	47.25	46.53	47.02
2169	AMEX	GURU	Wed, Mar 10, 2021	45.92	46.63	45.92	46.05
2168	AMEX	GURU	Tue, Mar 9, 2021	45.48	46.00	45.32	45.75
2167	AMEX	GURU	Mon, Mar 8, 2021	44.77	45.57	44.44	44.44
2166	AMEX	GURU	Fri, Mar 5, 2021	44.60	45.25	43.16	45.08
2165	AMEX	GURU	Thu, Mar 4, 2021	45.20	45.55	43.92	44.35
2164	AMEX	GURU	Wed, Mar 3, 2021	46.14	46.14	45.32	45.40
2163	AMEX	GURU	Tue, Mar 2, 2021	47.15	47.15	46.33	46.50
2162	AMEX	GURU	Mon, Mar 1, 2021	46.65	47.13	46.49	46.90
2161	AMEX	GURU	Fri, Feb 26, 2021	46.10	46.20	45.13	45.85
2160	AMEX	GURU	Thu, Feb 25, 2021	47.14	47.53	45.51	45.81
2159	AMEX	GURU	Wed, Feb 24, 2021	46.60	47.28	46.60	47.13
2158	AMEX	GURU	Tue, Feb 23, 2021	46.67	47.12	45.55	46.96
2157	AMEX	GURU	Mon, Feb 22, 2021	47.65	47.65	47.09	47.13
2156	AMEX	GURU	Fri, Feb 19, 2021	47.62	47.84	47.55	47.81
2155	AMEX	GURU	Thu, Feb 18, 2021	47.38	47.48	47.23	47.44
2154	AMEX	GURU	Wed, Feb 17, 2021	47.09	47.67	47.09	47.61
2153	AMEX	GURU	Tue, Feb 16, 2021	48.07	48.07	47.61	47.75
2152	AMEX	GURU	Fri, Feb 12, 2021	47.45	47.60	47.36	47.57
2151	AMEX	GURU	Thu, Feb 11, 2021	47.67	47.97	47.27	47.63
2150	AMEX	GURU	Wed, Feb 10, 2021	47.64	47.68	47.20	47.32
2149	AMEX	GURU	Tue, Feb 9, 2021	46.83	47.46	46.83	47.32
2148	AMEX	GURU	Mon, Feb 8, 2021	46.65	47.17	46.65	46.95
2147	AMEX	GURU	Fri, Feb 5, 2021	46.69	46.73	46.57	46.59
2146	AMEX	GURU	Thu, Feb 4, 2021	46.02	46.37	45.88	46.37
2145	AMEX	GURU	Wed, Feb 3, 2021	45.95	45.95	45.37	45.75
2144	AMEX	GURU	Tue, Feb 2, 2021	44.91	45.78	44.91	45.51
2143	AMEX	GURU	Mon, Feb 1, 2021	44.07	44.87	44.07	44.53
2142	AMEX	GURU	Fri, Jan 29, 2021	44.63	44.63	43.84	44.07
2141	AMEX	GURU	Thu, Jan 28, 2021	44.17	45.03	44.06	44.81
2140	AMEX	GURU	Wed, Jan 27, 2021	44.47	44.47	43.53	43.57
2139	AMEX	GURU	Tue, Jan 26, 2021	45.95	45.95	45.12	45.13
2138	AMEX	GURU	Mon, Jan 25, 2021	46.22	46.22	45.29	45.71
2137	AMEX	GURU	Fri, Jan 22, 2021	46.06	46.25	45.88	46.25
2136	AMEX	GURU	Thu, Jan 21, 2021	46.35	46.38	46.00	46.25
2135	AMEX	GURU	Wed, Jan 20, 2021	46.38	46.57	46.25	46.51
2134	AMEX	GURU	Tue, Jan 19, 2021	46.15	46.15	45.51	46.07
2133	AMEX	GURU	Fri, Jan 15, 2021	45.78	45.78	45.15	45.42
2132	AMEX	GURU	Thu, Jan 14, 2021	45.73	46.09	45.73	45.78
2131	AMEX	GURU	Wed, Jan 13, 2021	45.43	45.83	45.43	45.63
2130	AMEX	GURU	Tue, Jan 12, 2021	45.41	45.73	45.41	45.54
2129	AMEX	GURU	Mon, Jan 11, 2021	45.30	45.70	45.03	45.47
2128	AMEX	GURU	Fri, Jan 8, 2021	45.57	45.78	45.06	45.50
2127	AMEX	GURU	Thu, Jan 7, 2021	44.82	45.20	44.82	45.20
2126	AMEX	GURU	Wed, Jan 6, 2021	44.18	44.90	44.00	44.39
2125	AMEX	GURU	Tue, Jan 5, 2021	43.10	44.07	43.10	44.00
2124	AMEX	GURU	Mon, Jan 4, 2021	43.82	43.99	43.18	43.37
2123	AMEX	GURU	Thu, Dec 31, 2020	43.74	44.07	43.59	43.81
2122	AMEX	GURU	Wed, Dec 30, 2020	43.92	43.99	43.68	43.99
2121	AMEX	GURU	Tue, Dec 29, 2020	44.61	44.88	44.31	43.62
2120	AMEX	GURU	Mon, Dec 28, 2020	45.44	45.44	44.53	44.63
2119	AMEX	GURU	Thu, Dec 24, 2020	44.79	45.13	44.77	44.81
2118	AMEX	GURU	Wed, Dec 23, 2020	44.81	45.10	44.81	44.99
2117	AMEX	GURU	Tue, Dec 22, 2020	44.94	44.97	44.72	44.92
2116	AMEX	GURU	Mon, Dec 21, 2020	44.38	44.95	44.24	44.90
2115	AMEX	GURU	Fri, Dec 18, 2020	45.05	45.53	44.75	44.85
2114	AMEX	GURU	Thu, Dec 17, 2020	45.15	45.27	45.05	45.27
2113	AMEX	GURU	Wed, Dec 16, 2020	44.94	44.99	44.64	44.80
2112	AMEX	GURU	Tue, Dec 15, 2020	44.16	44.79	44.05	44.64
2111	AMEX	GURU	Mon, Dec 14, 2020	44.84	44.84	44.20	44.20
2110	AMEX	GURU	Fri, Dec 11, 2020	44.45	44.49	44.15	44.38
2109	AMEX	GURU	Thu, Dec 10, 2020	44.31	44.49	44.28	44.49
2108	AMEX	GURU	Wed, Dec 9, 2020	44.54	44.54	43.68	43.84
2107	AMEX	GURU	Tue, Dec 8, 2020	44.05	44.29	44.05	44.16
2106	AMEX	GURU	Mon, Dec 7, 2020	43.86	44.09	43.82	43.96
2105	AMEX	GURU	Fri, Dec 4, 2020	43.77	44.18	43.76	44.08
2104	AMEX	GURU	Thu, Dec 3, 2020	43.68	43.82	43.36	43.47
2103	AMEX	GURU	Wed, Dec 2, 2020	42.97	43.36	42.97	43.22
2102	AMEX	GURU	Tue, Dec 1, 2020	43.21	43.21	43.08	43.08
2101	AMEX	GURU	Mon, Nov 30, 2020	43.36	43.36	42.77	42.85
2100	AMEX	GURU	Fri, Nov 27, 2020	43.15	43.41	43.14	43.22
2099	AMEX	GURU	Wed, Nov 25, 2020	42.73	43.20	42.71	43.16
2098	AMEX	GURU	Tue, Nov 24, 2020	42.50	43.19	42.50	42.99
2097	AMEX	GURU	Mon, Nov 23, 2020	41.94	42.49	41.94	42.27
2096	AMEX	GURU	Fri, Nov 20, 2020	41.91	42.20	41.91	41.91
2095	AMEX	GURU	Thu, Nov 19, 2020	41.83	42.13	41.73	41.99
2094	AMEX	GURU	Wed, Nov 18, 2020	42.39	42.39	41.71	41.71
2093	AMEX	GURU	Tue, Nov 17, 2020	42.02	42.19	41.73	42.03
2092	AMEX	GURU	Mon, Nov 16, 2020	41.86	42.13	41.82	41.95
2091	AMEX	GURU	Fri, Nov 13, 2020	41.42	41.75	41.34	41.66
2090	AMEX	GURU	Thu, Nov 12, 2020	41.31	41.48	40.74	40.84
2089	AMEX	GURU	Wed, Nov 11, 2020	41.16	41.41	41.10	41.15
2088	AMEX	GURU	Tue, Nov 10, 2020	40.83	41.06	40.31	40.93
2087	AMEX	GURU	Mon, Nov 9, 2020	41.91	42.11	40.81	40.82
2086	AMEX	GURU	Fri, Nov 6, 2020	40.19	40.69	40.19	40.56
2085	AMEX	GURU	Thu, Nov 5, 2020	40.07	40.75	40.07	40.53
2084	AMEX	GURU	Wed, Nov 4, 2020	38.63	39.97	38.63	39.65
2083	AMEX	GURU	Tue, Nov 3, 2020	37.81	38.65	37.81	38.50
2082	AMEX	GURU	Mon, Nov 2, 2020	37.94	38.14	37.34	37.51
2081	AMEX	GURU	Fri, Oct 30, 2020	37.50	37.50	37.02	37.20
2080	AMEX	GURU	Thu, Oct 29, 2020	37.41	37.99	37.27	37.81
2079	AMEX	GURU	Wed, Oct 28, 2020	37.73	37.77	37.30	37.30
2078	AMEX	GURU	Tue, Oct 27, 2020	38.78	38.99	38.52	38.52
2077	AMEX	GURU	Mon, Oct 26, 2020	39.02	39.30	38.35	38.77
2076	AMEX	GURU	Fri, Oct 23, 2020	39.49	39.66	39.29	39.63
2075	AMEX	GURU	Thu, Oct 22, 2020	39.33	39.53	39.08	39.36
2074	AMEX	GURU	Wed, Oct 21, 2020	39.49	39.58	39.34	39.34
2073	AMEX	GURU	Tue, Oct 20, 2020	39.48	40.01	39.47	39.54
2072	AMEX	GURU	Mon, Oct 19, 2020	39.94	40.07	39.24	39.24
2071	AMEX	GURU	Fri, Oct 16, 2020	39.75	40.11	39.69	39.69
2070	AMEX	GURU	Thu, Oct 15, 2020	38.98	39.99	38.98	39.86
2069	AMEX	GURU	Wed, Oct 14, 2020	39.95	40.18	39.75	39.84
2068	AMEX	GURU	Tue, Oct 13, 2020	39.93	40.19	39.93	40.07
2067	AMEX	GURU	Mon, Oct 12, 2020	40.00	40.48	39.78	40.08
2066	AMEX	GURU	Fri, Oct 9, 2020	39.86	39.95	39.61	39.85
2065	AMEX	GURU	Thu, Oct 8, 2020	39.31	39.54	39.25	39.45
2064	AMEX	GURU	Wed, Oct 7, 2020	38.82	39.27	38.82	39.23
2063	AMEX	GURU	Tue, Oct 6, 2020	39.04	39.16	38.52	38.54
2062	AMEX	GURU	Mon, Oct 5, 2020	38.77	38.99	38.54	38.95
2061	AMEX	GURU	Fri, Oct 2, 2020	37.56	38.50	37.56	38.18
2060	AMEX	GURU	Thu, Oct 1, 2020	38.42	38.42	38.08	38.26
2059	AMEX	GURU	Wed, Sep 30, 2020	37.47	38.17	37.47	37.92
2058	AMEX	GURU	Tue, Sep 29, 2020	37.81	37.81	37.65	37.65
2057	AMEX	GURU	Mon, Sep 28, 2020	37.75	37.87	37.50	37.78
2056	AMEX	GURU	Fri, Sep 25, 2020	36.53	37.25	36.47	37.21
2055	AMEX	GURU	Thu, Sep 24, 2020	36.20	36.65	36.19	36.58
2054	AMEX	GURU	Wed, Sep 23, 2020	37.53	37.53	36.57	36.57
2053	AMEX	GURU	Tue, Sep 22, 2020	37.01	37.52	37.01	37.45
2052	AMEX	GURU	Mon, Sep 21, 2020	36.70	37.15	36.70	37.01
2051	AMEX	GURU	Fri, Sep 18, 2020	37.89	37.89	37.51	37.63
2050	AMEX	GURU	Thu, Sep 17, 2020	37.86	37.95	37.68	37.95
2049	AMEX	GURU	Wed, Sep 16, 2020	38.62	38.68	38.32	38.32
2048	AMEX	GURU	Tue, Sep 15, 2020	38.29	38.41	38.11	38.19
2047	AMEX	GURU	Mon, Sep 14, 2020	37.90	38.17	37.76	38.07
2046	AMEX	GURU	Fri, Sep 11, 2020	37.11	37.11	36.55	36.79
2045	AMEX	GURU	Thu, Sep 10, 2020	37.50	37.80	36.88	36.88
2044	AMEX	GURU	Wed, Sep 9, 2020	37.04	37.50	37.04	37.37
2043	AMEX	GURU	Tue, Sep 8, 2020	36.76	37.16	36.53	36.80
2042	AMEX	GURU	Fri, Sep 4, 2020	37.64	37.64	36.81	37.57
2041	AMEX	GURU	Thu, Sep 3, 2020	38.76	38.84	37.76	37.85
2040	AMEX	GURU	Wed, Sep 2, 2020	38.69	39.13	38.58	39.00
2039	AMEX	GURU	Tue, Sep 1, 2020	38.04	38.74	38.04	38.67
2038	AMEX	GURU	Mon, Aug 31, 2020	38.40	38.41	38.15	38.20
2037	AMEX	GURU	Fri, Aug 28, 2020	38.04	38.42	38.04	38.41
2036	AMEX	GURU	Thu, Aug 27, 2020	38.00	38.21	37.96	38.07
2035	AMEX	GURU	Wed, Aug 26, 2020	37.66	37.91	37.66	37.86
2034	AMEX	GURU	Tue, Aug 25, 2020	37.33	37.57	37.26	37.56
2033	AMEX	GURU	Mon, Aug 24, 2020	37.18	37.48	37.16	37.37
2032	AMEX	GURU	Fri, Aug 21, 2020	37.07	37.07	36.86	36.86
2031	AMEX	GURU	Thu, Aug 20, 2020	36.61	37.10	36.61	37.02
2030	AMEX	GURU	Wed, Aug 19, 2020	37.26	37.26	36.88	36.88
2029	AMEX	GURU	Tue, Aug 18, 2020	37.08	37.25	36.94	37.10
2028	AMEX	GURU	Mon, Aug 17, 2020	37.05	37.05	36.87	36.98
2027	AMEX	GURU	Fri, Aug 14, 2020	36.97	36.97	36.65	36.82
2026	AMEX	GURU	Thu, Aug 13, 2020	36.92	37.01	36.77	36.93
2025	AMEX	GURU	Wed, Aug 12, 2020	36.89	37.01	36.70	36.92
2024	AMEX	GURU	Tue, Aug 11, 2020	36.86	37.10	36.56	36.56
2023	AMEX	GURU	Mon, Aug 10, 2020	37.04	37.04	36.82	36.91
2022	AMEX	GURU	Fri, Aug 7, 2020	36.75	36.93	36.69	36.89
2021	AMEX	GURU	Thu, Aug 6, 2020	36.77	36.81	36.59	36.75
2020	AMEX	GURU	Wed, Aug 5, 2020	36.52	36.55	36.38	36.55
2019	AMEX	GURU	Tue, Aug 4, 2020	36.46	36.46	36.18	36.32
2018	AMEX	GURU	Mon, Aug 3, 2020	35.95	36.39	35.94	36.16
2017	AMEX	GURU	Fri, Jul 31, 2020	35.85	35.85	35.51	35.81
2016	AMEX	GURU	Thu, Jul 30, 2020	35.62	35.93	35.46	35.90
2015	AMEX	GURU	Wed, Jul 29, 2020	35.63	36.05	35.63	36.00
2014	AMEX	GURU	Tue, Jul 28, 2020	35.52	35.72	35.50	35.50
2013	AMEX	GURU	Mon, Jul 27, 2020	35.31	35.69	35.31	35.59
2012	AMEX	GURU	Fri, Jul 24, 2020	35.47	35.47	35.20	35.32
2011	AMEX	GURU	Thu, Jul 23, 2020	35.76	35.99	35.43	35.53
2010	AMEX	GURU	Wed, Jul 22, 2020	35.66	35.91	35.66	35.87
2009	AMEX	GURU	Tue, Jul 21, 2020	35.73	36.02	35.73	35.76
2008	AMEX	GURU	Mon, Jul 20, 2020	35.57	35.88	35.40	35.71
2007	AMEX	GURU	Fri, Jul 17, 2020	35.71	35.71	35.53	35.63
2006	AMEX	GURU	Thu, Jul 16, 2020	35.27	35.59	35.17	35.44
2005	AMEX	GURU	Wed, Jul 15, 2020	35.28	35.63	35.16	35.63
2004	AMEX	GURU	Tue, Jul 14, 2020	34.14	34.91	34.14	34.91
2003	AMEX	GURU	Mon, Jul 13, 2020	35.32	35.38	34.52	34.55
2002	AMEX	GURU	Fri, Jul 10, 2020	34.62	35.12	34.59	35.12
2001	AMEX	GURU	Thu, Jul 9, 2020	35.08	35.08	34.36	34.72
2000	AMEX	GURU	Wed, Jul 8, 2020	34.94	35.03	34.71	34.95
1999	AMEX	GURU	Tue, Jul 7, 2020	34.78	35.08	34.67	34.67
1998	AMEX	GURU	Mon, Jul 6, 2020	35.04	35.27	34.95	35.06
1997	AMEX	GURU	Thu, Jul 2, 2020	34.91	34.91	34.52	34.52
1996	AMEX	GURU	Wed, Jul 1, 2020	34.32	34.62	34.15	34.41
1995	AMEX	GURU	Tue, Jun 30, 2020	33.85	34.12	33.53	34.12
1994	AMEX	GURU	Mon, Jun 29, 2020	33.13	33.75	33.03	33.66
1993	AMEX	GURU	Fri, Jun 26, 2020	34.04	34.08	33.34	33.04
1992	AMEX	GURU	Thu, Jun 25, 2020	33.71	34.34	33.57	34.29
1991	AMEX	GURU	Wed, Jun 24, 2020	34.66	34.66	33.68	33.98
1990	AMEX	GURU	Tue, Jun 23, 2020	35.20	35.39	35.05	35.08
1989	AMEX	GURU	Mon, Jun 22, 2020	34.78	35.08	34.78	34.98
1988	AMEX	GURU	Fri, Jun 19, 2020	35.63	35.63	35.00	35.01
1987	AMEX	GURU	Thu, Jun 18, 2020	35.06	35.27	35.06	35.26
1986	AMEX	GURU	Wed, Jun 17, 2020	35.33	35.56	35.20	35.20
1985	AMEX	GURU	Tue, Jun 16, 2020	35.47	35.53	34.94	35.15
1984	AMEX	GURU	Mon, Jun 15, 2020	33.00	34.60	33.00	34.60
1983	AMEX	GURU	Fri, Jun 12, 2020	34.29	34.38	33.71	34.09
1982	AMEX	GURU	Thu, Jun 11, 2020	34.28	34.66	33.27	33.27
1981	AMEX	GURU	Wed, Jun 10, 2020	36.02	36.02	35.62	35.71
1980	AMEX	GURU	Tue, Jun 9, 2020	36.46	36.47	36.13	36.21
1979	AMEX	GURU	Mon, Jun 8, 2020	36.38	36.81	36.33	36.81
1978	AMEX	GURU	Fri, Jun 5, 2020	35.98	36.42	35.88	36.03
1977	AMEX	GURU	Thu, Jun 4, 2020	35.19	35.42	35.11	35.18
1976	AMEX	GURU	Wed, Jun 3, 2020	35.01	35.32	34.95	35.25
1975	AMEX	GURU	Tue, Jun 2, 2020	34.56	34.61	34.40	34.61
1974	AMEX	GURU	Mon, Jun 1, 2020	34.22	34.54	34.21	34.47
1973	AMEX	GURU	Fri, May 29, 2020	33.89	34.10	33.67	34.05
1972	AMEX	GURU	Thu, May 28, 2020	33.77	34.35	33.77	33.85
1971	AMEX	GURU	Wed, May 27, 2020	33.61	33.85	33.21	33.80
1970	AMEX	GURU	Tue, May 26, 2020	34.20	34.20	33.42	33.42
1969	AMEX	GURU	Fri, May 22, 2020	32.89	33.11	32.78	33.11
1968	AMEX	GURU	Thu, May 21, 2020	33.25	33.25	32.92	32.96
1967	AMEX	GURU	Wed, May 20, 2020	32.93	33.36	32.93	33.18
1966	AMEX	GURU	Tue, May 19, 2020	32.91	33.07	32.63	32.73
1965	AMEX	GURU	Mon, May 18, 2020	32.93	33.03	32.46	32.92
1964	AMEX	GURU	Fri, May 15, 2020	31.36	31.73	31.21	31.68
1963	AMEX	GURU	Thu, May 14, 2020	30.57	31.32	30.42	31.32
1962	AMEX	GURU	Wed, May 13, 2020	31.36	31.57	30.79	30.79
1961	AMEX	GURU	Tue, May 12, 2020	32.33	32.38	31.69	31.69
1960	AMEX	GURU	Mon, May 11, 2020	32.14	32.43	31.93	32.33
1959	AMEX	GURU	Fri, May 8, 2020	31.99	32.20	31.87	32.08
1958	AMEX	GURU	Thu, May 7, 2020	31.64	31.74	31.44	31.54
1957	AMEX	GURU	Wed, May 6, 2020	31.45	31.58	31.19	31.19
1956	AMEX	GURU	Tue, May 5, 2020	31.19	31.72	31.19	31.34
1955	AMEX	GURU	Mon, May 4, 2020	30.39	31.09	30.36	31.01
1954	AMEX	GURU	Fri, May 1, 2020	30.73	31.01	30.57	30.77
1953	AMEX	GURU	Thu, Apr 30, 2020	31.46	31.71	31.38	31.46
1952	AMEX	GURU	Wed, Apr 29, 2020	31.48	31.98	31.34	31.84
1951	AMEX	GURU	Tue, Apr 28, 2020	31.50	31.50	30.63	30.80
1950	AMEX	GURU	Mon, Apr 27, 2020	30.84	31.11	30.52	31.02
1949	AMEX	GURU	Fri, Apr 24, 2020	29.81	30.52	29.81	30.44
1948	AMEX	GURU	Thu, Apr 23, 2020	30.25	30.27	29.81	29.92
1947	AMEX	GURU	Wed, Apr 22, 2020	29.44	29.94	29.43	29.86
1946	AMEX	GURU	Tue, Apr 21, 2020	29.20	29.60	28.88	29.08
1945	AMEX	GURU	Mon, Apr 20, 2020	30.20	30.33	29.89	30.18
1944	AMEX	GURU	Fri, Apr 17, 2020	29.81	30.32	29.81	30.28
1943	AMEX	GURU	Thu, Apr 16, 2020	29.67	29.67	29.17	29.57
1942	AMEX	GURU	Wed, Apr 15, 2020	29.30	29.50	29.01	29.38
1941	AMEX	GURU	Tue, Apr 14, 2020	29.40	30.00	29.40	29.91
1940	AMEX	GURU	Mon, Apr 13, 2020	29.07	29.19	28.62	29.02
1939	AMEX	GURU	Thu, Apr 9, 2020	29.46	29.62	29.09	29.24
1938	AMEX	GURU	Wed, Apr 8, 2020	27.98	28.72	27.78	28.72
1937	AMEX	GURU	Tue, Apr 7, 2020	28.93	28.94	27.71	27.71
1936	AMEX	GURU	Mon, Apr 6, 2020	26.55	27.62	26.52	27.62
1935	AMEX	GURU	Fri, Apr 3, 2020	26.13	26.13	25.22	25.55
1934	AMEX	GURU	Thu, Apr 2, 2020	25.39	26.10	25.39	26.03
1933	AMEX	GURU	Wed, Apr 1, 2020	25.89	26.29	25.53	25.84
1932	AMEX	GURU	Tue, Mar 31, 2020	27.11	27.54	27.08	27.14
1931	AMEX	GURU	Mon, Mar 30, 2020	27.00	27.56	26.05	27.52
1930	AMEX	GURU	Fri, Mar 27, 2020	27.34	27.35	26.64	26.94
1929	AMEX	GURU	Thu, Mar 26, 2020	26.66	27.92	26.66	27.92
1928	AMEX	GURU	Wed, Mar 25, 2020	26.37	27.27	25.65	26.55
1927	AMEX	GURU	Tue, Mar 24, 2020	24.61	25.79	24.61	25.68
1926	AMEX	GURU	Mon, Mar 23, 2020	24.00	24.08	22.83	23.51
1925	AMEX	GURU	Fri, Mar 20, 2020	24.84	25.41	24.03	24.03
1924	AMEX	GURU	Thu, Mar 19, 2020	23.80	25.06	23.30	24.72
1923	AMEX	GURU	Wed, Mar 18, 2020	22.98	24.31	22.50	24.08
1922	AMEX	GURU	Tue, Mar 17, 2020	24.86	25.71	24.35	25.53
1921	AMEX	GURU	Mon, Mar 16, 2020	22.59	26.30	22.59	24.76
1920	AMEX	GURU	Fri, Mar 13, 2020	27.29	28.22	26.21	28.22
1919	AMEX	GURU	Thu, Mar 12, 2020	25.27	28.02	24.93	26.46
1918	AMEX	GURU	Wed, Mar 11, 2020	29.78	29.99	28.93	29.26
1917	AMEX	GURU	Tue, Mar 10, 2020	30.64	30.79	29.62	30.79
1916	AMEX	GURU	Mon, Mar 9, 2020	28.94	30.62	27.97	29.60
1915	AMEX	GURU	Fri, Mar 6, 2020	31.95	32.26	31.57	32.20
1914	AMEX	GURU	Thu, Mar 5, 2020	33.01	33.47	32.58	32.82
1913	AMEX	GURU	Wed, Mar 4, 2020	33.23	34.16	33.23	34.11
1912	AMEX	GURU	Tue, Mar 3, 2020	33.83	34.03	31.26	32.93
1911	AMEX	GURU	Mon, Mar 2, 2020	32.47	33.64	32.29	33.64
1910	AMEX	GURU	Fri, Feb 28, 2020	31.61	32.45	31.51	32.31
1909	AMEX	GURU	Thu, Feb 27, 2020	33.37	33.80	32.86	32.96
1908	AMEX	GURU	Wed, Feb 26, 2020	34.33	34.87	34.11	34.17
1907	AMEX	GURU	Tue, Feb 25, 2020	35.60	35.62	34.37	34.38
1906	AMEX	GURU	Mon, Feb 24, 2020	35.46	35.79	35.38	35.71
1905	AMEX	GURU	Fri, Feb 21, 2020	36.89	36.93	36.63	36.63
1904	AMEX	GURU	Thu, Feb 20, 2020	37.16	37.31	36.98	37.11
1903	AMEX	GURU	Wed, Feb 19, 2020	37.35	37.41	37.24	37.30
1902	AMEX	GURU	Tue, Feb 18, 2020	37.04	37.26	37.04	37.16
1901	AMEX	GURU	Fri, Feb 14, 2020	37.28	37.28	37.08	37.15
1900	AMEX	GURU	Thu, Feb 13, 2020	37.27	37.43	37.27	37.35
1899	AMEX	GURU	Wed, Feb 12, 2020	37.30	37.56	37.30	37.55
1898	AMEX	GURU	Tue, Feb 11, 2020	37.14	37.29	37.03	37.23
1897	AMEX	GURU	Mon, Feb 10, 2020	36.72	36.93	36.51	36.88
1896	AMEX	GURU	Fri, Feb 7, 2020	36.78	36.82	36.65	36.67
1895	AMEX	GURU	Thu, Feb 6, 2020	37.03	37.12	36.84	36.93
1894	AMEX	GURU	Wed, Feb 5, 2020	36.83	36.95	36.68	36.76
1893	AMEX	GURU	Tue, Feb 4, 2020	36.37	36.78	36.37	36.71
1892	AMEX	GURU	Mon, Feb 3, 2020	35.79	36.16	35.79	36.06
1891	AMEX	GURU	Fri, Jan 31, 2020	35.89	36.12	35.51	35.65
1890	AMEX	GURU	Thu, Jan 30, 2020	35.82	36.14	35.75	36.13
1889	AMEX	GURU	Wed, Jan 29, 2020	36.50	36.50	36.08	36.19
1888	AMEX	GURU	Tue, Jan 28, 2020	36.05	36.39	36.00	36.34
1887	AMEX	GURU	Mon, Jan 27, 2020	35.96	36.02	35.62	35.89
1886	AMEX	GURU	Fri, Jan 24, 2020	37.01	37.01	36.29	36.43
1885	AMEX	GURU	Thu, Jan 23, 2020	36.45	36.94	36.45	36.87
1884	AMEX	GURU	Wed, Jan 22, 2020	36.96	37.09	36.83	36.83
1883	AMEX	GURU	Tue, Jan 21, 2020	37.13	37.13	36.81	36.87
1882	AMEX	GURU	Fri, Jan 17, 2020	36.97	37.09	36.93	37.04
1881	AMEX	GURU	Thu, Jan 16, 2020	36.85	36.93	36.72	36.89
1880	AMEX	GURU	Wed, Jan 15, 2020	36.44	36.71	36.44	36.53
1879	AMEX	GURU	Tue, Jan 14, 2020	36.17	36.45	36.14	36.45
1878	AMEX	GURU	Mon, Jan 13, 2020	36.07	36.24	36.01	36.17
1877	AMEX	GURU	Fri, Jan 10, 2020	36.19	36.26	36.01	36.07
1876	AMEX	GURU	Thu, Jan 9, 2020	36.27	36.52	36.16	36.19
1875	AMEX	GURU	Wed, Jan 8, 2020	36.00	36.29	36.00	36.12
1874	AMEX	GURU	Tue, Jan 7, 2020	36.22	36.22	35.99	36.10
1873	AMEX	GURU	Mon, Jan 6, 2020	35.95	36.20	35.82	36.20
1872	AMEX	GURU	Fri, Jan 3, 2020	36.01	36.15	36.01	36.07
1871	AMEX	GURU	Thu, Jan 2, 2020	36.19	36.40	36.17	36.33
1870	AMEX	GURU	Tue, Dec 31, 2019	35.80	36.08	35.68	36.02
1869	AMEX	GURU	Mon, Dec 30, 2019	35.89	36.12	35.87	35.98
1868	AMEX	GURU	Fri, Dec 27, 2019	36.33	36.33	36.19	36.24
1867	AMEX	GURU	Thu, Dec 26, 2019	36.28	36.34	36.19	36.23
1866	AMEX	GURU	Tue, Dec 24, 2019	36.09	36.31	36.09	36.19
1865	AMEX	GURU	Mon, Dec 23, 2019	36.10	36.24	36.04	36.17
1864	AMEX	GURU	Fri, Dec 20, 2019	36.02	36.18	36.02	36.18
1863	AMEX	GURU	Thu, Dec 19, 2019	35.67	36.00	35.67	35.94
1862	AMEX	GURU	Wed, Dec 18, 2019	35.77	35.77	35.59	35.69
1861	AMEX	GURU	Tue, Dec 17, 2019	35.71	35.95	35.63	35.70
1860	AMEX	GURU	Mon, Dec 16, 2019	35.66	35.81	35.66	35.75
1859	AMEX	GURU	Fri, Dec 13, 2019	35.62	35.65	35.41	35.53
1858	AMEX	GURU	Thu, Dec 12, 2019	35.26	35.78	35.26	35.58
1857	AMEX	GURU	Wed, Dec 11, 2019	35.19	35.34	35.19	35.29
1856	AMEX	GURU	Tue, Dec 10, 2019	35.40	35.40	35.16	35.16
1855	AMEX	GURU	Mon, Dec 9, 2019	35.43	35.56	35.33	35.36
1854	AMEX	GURU	Fri, Dec 6, 2019	35.71	35.71	35.44	35.56
1853	AMEX	GURU	Thu, Dec 5, 2019	35.36	35.54	35.26	35.33
1852	AMEX	GURU	Wed, Dec 4, 2019	35.35	35.46	35.25	35.41
1851	AMEX	GURU	Tue, Dec 3, 2019	35.04	35.26	34.84	35.22
1850	AMEX	GURU	Mon, Dec 2, 2019	35.64	35.70	35.41	35.47
1849	AMEX	GURU	Fri, Nov 29, 2019	35.90	35.90	35.72	35.76
1848	AMEX	GURU	Wed, Nov 27, 2019	35.60	35.85	35.60	35.81
1847	AMEX	GURU	Tue, Nov 26, 2019	35.64	35.66	35.51	35.66
1846	AMEX	GURU	Mon, Nov 25, 2019	35.32	35.73	35.32	35.64
1845	AMEX	GURU	Fri, Nov 22, 2019	35.36	35.39	35.20	35.25
1844	AMEX	GURU	Thu, Nov 21, 2019	35.24	35.36	35.24	35.28
1843	AMEX	GURU	Wed, Nov 20, 2019	35.37	35.44	35.16	35.29
1842	AMEX	GURU	Tue, Nov 19, 2019	35.34	35.47	35.28	35.39
1841	AMEX	GURU	Mon, Nov 18, 2019	35.50	35.50	35.31	35.33
1840	AMEX	GURU	Fri, Nov 15, 2019	35.39	35.50	35.33	35.46
1839	AMEX	GURU	Thu, Nov 14, 2019	35.16	35.29	35.12	35.19
1838	AMEX	GURU	Wed, Nov 13, 2019	35.06	35.26	35.06	35.21
1837	AMEX	GURU	Tue, Nov 12, 2019	35.32	35.40	35.21	35.24
1836	AMEX	GURU	Mon, Nov 11, 2019	34.98	35.10	34.95	35.10
1835	AMEX	GURU	Fri, Nov 8, 2019	34.98	35.13	34.92	35.07
1834	AMEX	GURU	Thu, Nov 7, 2019	35.00	35.01	34.82	34.90
1833	AMEX	GURU	Wed, Nov 6, 2019	34.75	34.82	34.65	34.76
1832	AMEX	GURU	Tue, Nov 5, 2019	34.77	34.93	34.75	34.78
1831	AMEX	GURU	Mon, Nov 4, 2019	34.75	34.77	34.62	34.71
1830	AMEX	GURU	Fri, Nov 1, 2019	34.25	34.50	34.22	34.45
1829	AMEX	GURU	Thu, Oct 31, 2019	34.09	34.09	33.88	33.96
1828	AMEX	GURU	Wed, Oct 30, 2019	33.99	34.19	33.92	34.13
1827	AMEX	GURU	Tue, Oct 29, 2019	33.91	34.08	33.90	34.07
1826	AMEX	GURU	Mon, Oct 28, 2019	33.73	33.99	33.73	33.86
1825	AMEX	GURU	Fri, Oct 25, 2019	33.67	33.92	33.53	33.84
1824	AMEX	GURU	Thu, Oct 24, 2019	33.77	33.77	33.51	33.59
1823	AMEX	GURU	Wed, Oct 23, 2019	33.54	33.64	33.49	33.62
1822	AMEX	GURU	Tue, Oct 22, 2019	33.50	33.64	33.45	33.49
1821	AMEX	GURU	Mon, Oct 21, 2019	33.51	33.62	33.42	33.55
1820	AMEX	GURU	Fri, Oct 18, 2019	33.56	33.56	33.26	33.41
1819	AMEX	GURU	Thu, Oct 17, 2019	33.62	33.62	33.49	33.52
1818	AMEX	GURU	Wed, Oct 16, 2019	33.22	33.46	33.22	33.39
1817	AMEX	GURU	Tue, Oct 15, 2019	33.20	33.40	33.12	33.38
1816	AMEX	GURU	Mon, Oct 14, 2019	32.90	33.07	32.90	33.04
1815	AMEX	GURU	Fri, Oct 11, 2019	32.71	33.26	32.71	33.05
1814	AMEX	GURU	Thu, Oct 10, 2019	32.26	32.59	32.26	32.59
1813	AMEX	GURU	Wed, Oct 9, 2019	32.52	32.61	32.40	32.51
1812	AMEX	GURU	Tue, Oct 8, 2019	32.50	32.51	32.24	32.24
1811	AMEX	GURU	Mon, Oct 7, 2019	32.80	32.96	32.76	32.80
1810	AMEX	GURU	Fri, Oct 4, 2019	32.74	32.89	32.67	32.89
1809	AMEX	GURU	Thu, Oct 3, 2019	32.27	32.49	32.23	32.49
1808	AMEX	GURU	Wed, Oct 2, 2019	32.54	32.54	32.14	32.24
1807	AMEX	GURU	Tue, Oct 1, 2019	33.39	33.41	32.82	32.82
1806	AMEX	GURU	Mon, Sep 30, 2019	33.14	33.28	33.08	33.22
1805	AMEX	GURU	Fri, Sep 27, 2019	33.48	33.48	33.02	33.06
1804	AMEX	GURU	Thu, Sep 26, 2019	33.63	33.63	33.37	33.43
1803	AMEX	GURU	Wed, Sep 25, 2019	33.55	33.73	33.42	33.71
1802	AMEX	GURU	Tue, Sep 24, 2019	34.07	34.21	33.50	33.52
1801	AMEX	GURU	Mon, Sep 23, 2019	34.04	34.12	33.93	33.93
1800	AMEX	GURU	Fri, Sep 20, 2019	34.33	34.33	34.11	34.15
1799	AMEX	GURU	Thu, Sep 19, 2019	34.41	34.42	34.31	34.31
1798	AMEX	GURU	Wed, Sep 18, 2019	34.26	34.31	34.03	34.31
1797	AMEX	GURU	Tue, Sep 17, 2019	34.25	34.39	34.19	34.38
1796	AMEX	GURU	Mon, Sep 16, 2019	34.28	34.36	34.25	34.35
1795	AMEX	GURU	Fri, Sep 13, 2019	34.26	34.26	34.17	34.21
1794	AMEX	GURU	Thu, Sep 12, 2019	34.07	34.21	34.05	34.05
1793	AMEX	GURU	Wed, Sep 11, 2019	33.94	34.04	33.91	34.03
1792	AMEX	GURU	Tue, Sep 10, 2019	33.59	33.82	33.59	33.79
1791	AMEX	GURU	Mon, Sep 9, 2019	33.60	33.80	33.60	33.80
1790	AMEX	GURU	Fri, Sep 6, 2019	33.64	33.73	33.61	33.65
1789	AMEX	GURU	Thu, Sep 5, 2019	33.51	33.65	33.51	33.56
1788	AMEX	GURU	Wed, Sep 4, 2019	33.19	33.24	33.07	33.24
1787	AMEX	GURU	Tue, Sep 3, 2019	32.82	33.00	32.77	32.90
1786	AMEX	GURU	Fri, Aug 30, 2019	33.22	33.22	33.03	33.15
1785	AMEX	GURU	Thu, Aug 29, 2019	33.06	33.12	32.95	33.08
1784	AMEX	GURU	Wed, Aug 28, 2019	32.23	32.63	32.23	32.63
1783	AMEX	GURU	Tue, Aug 27, 2019	32.84	32.84	32.38	32.40
1782	AMEX	GURU	Mon, Aug 26, 2019	32.41	32.66	32.41	32.66
1781	AMEX	GURU	Fri, Aug 23, 2019	32.97	33.18	32.17	32.32
1780	AMEX	GURU	Thu, Aug 22, 2019	33.13	33.27	32.97	33.12
1779	AMEX	GURU	Wed, Aug 21, 2019	32.94	33.22	32.94	33.11
1778	AMEX	GURU	Tue, Aug 20, 2019	32.91	33.00	32.89	32.89
1777	AMEX	GURU	Mon, Aug 19, 2019	33.10	33.18	32.99	33.15
1776	AMEX	GURU	Fri, Aug 16, 2019	32.57	32.80	32.51	32.80
1775	AMEX	GURU	Thu, Aug 15, 2019	32.20	32.37	32.05	32.29
1774	AMEX	GURU	Wed, Aug 14, 2019	32.63	32.65	32.13	32.20
1773	AMEX	GURU	Tue, Aug 13, 2019	32.41	33.16	32.41	33.06
1772	AMEX	GURU	Mon, Aug 12, 2019	32.67	32.75	32.44	32.54
1771	AMEX	GURU	Fri, Aug 9, 2019	33.05	33.07	32.91	32.93
1770	AMEX	GURU	Thu, Aug 8, 2019	32.95	33.40	32.89	33.35
1769	AMEX	GURU	Wed, Aug 7, 2019	32.05	32.77	32.05	32.67
1768	AMEX	GURU	Tue, Aug 6, 2019	32.63	32.72	32.41	32.72
1767	AMEX	GURU	Mon, Aug 5, 2019	32.79	32.79	32.45	32.46
1766	AMEX	GURU	Fri, Aug 2, 2019	33.59	33.59	33.34	33.43
1765	AMEX	GURU	Thu, Aug 1, 2019	34.15	34.29	33.54	33.60
1764	AMEX	GURU	Wed, Jul 31, 2019	34.55	34.55	33.99	34.17
1763	AMEX	GURU	Tue, Jul 30, 2019	34.42	34.55	34.35	34.55
1762	AMEX	GURU	Mon, Jul 29, 2019	34.51	34.51	34.37	34.47
1761	AMEX	GURU	Fri, Jul 26, 2019	34.40	34.58	34.37	34.56
1760	AMEX	GURU	Thu, Jul 25, 2019	34.26	34.31	34.21	34.28
1759	AMEX	GURU	Wed, Jul 24, 2019	34.26	34.46	34.24	34.41
1758	AMEX	GURU	Tue, Jul 23, 2019	34.12	34.26	34.12	34.24
1757	AMEX	GURU	Mon, Jul 22, 2019	34.01	34.07	33.99	34.00
1756	AMEX	GURU	Fri, Jul 19, 2019	34.16	34.21	33.94	33.94
1755	AMEX	GURU	Thu, Jul 18, 2019	33.90	34.04	33.80	34.03
1754	AMEX	GURU	Wed, Jul 17, 2019	33.95	34.07	33.90	33.90
1753	AMEX	GURU	Tue, Jul 16, 2019	33.94	34.18	33.94	34.07
1752	AMEX	GURU	Mon, Jul 15, 2019	34.09	34.09	33.90	34.02
1751	AMEX	GURU	Fri, Jul 12, 2019	34.03	34.15	33.99	34.11
1750	AMEX	GURU	Thu, Jul 11, 2019	34.05	34.05	33.85	33.92
1749	AMEX	GURU	Wed, Jul 10, 2019	33.98	34.04	33.88	33.91
1748	AMEX	GURU	Tue, Jul 9, 2019	33.57	33.77	33.57	33.77
1747	AMEX	GURU	Mon, Jul 8, 2019	33.96	33.96	33.75	33.75
1746	AMEX	GURU	Fri, Jul 5, 2019	34.00	34.04	33.83	34.00
1745	AMEX	GURU	Wed, Jul 3, 2019	33.93	34.13	33.86	34.12
1744	AMEX	GURU	Tue, Jul 2, 2019	33.72	33.74	33.64	33.74
1743	AMEX	GURU	Mon, Jul 1, 2019	33.88	33.88	33.69	33.74
1742	AMEX	GURU	Fri, Jun 28, 2019	33.27	33.40	33.21	33.39
1741	AMEX	GURU	Thu, Jun 27, 2019	33.08	33.19	33.08	33.14
1740	AMEX	GURU	Wed, Jun 26, 2019	33.01	33.14	33.01	32.96
1739	AMEX	GURU	Tue, Jun 25, 2019	33.22	33.22	32.98	32.99
1738	AMEX	GURU	Mon, Jun 24, 2019	33.34	33.34	33.21	33.21
1737	AMEX	GURU	Fri, Jun 21, 2019	33.38	33.47	33.30	33.37
1736	AMEX	GURU	Thu, Jun 20, 2019	33.34	33.58	33.34	33.50
1735	AMEX	GURU	Wed, Jun 19, 2019	33.05	33.23	32.99	33.19
1734	AMEX	GURU	Tue, Jun 18, 2019	32.88	33.14	32.88	32.96
1733	AMEX	GURU	Mon, Jun 17, 2019	32.53	32.73	32.53	32.65
1732	AMEX	GURU	Fri, Jun 14, 2019	32.25	32.25	32.13	32.20
1731	AMEX	GURU	Thu, Jun 13, 2019	32.28	32.28	32.16	32.25
1730	AMEX	GURU	Wed, Jun 12, 2019	32.19	32.19	32.06	32.06
1729	AMEX	GURU	Tue, Jun 11, 2019	32.32	32.38	32.12	32.12
1728	AMEX	GURU	Mon, Jun 10, 2019	32.28	32.41	32.17	32.19
1727	AMEX	GURU	Fri, Jun 7, 2019	32.09	32.24	32.04	32.07
1726	AMEX	GURU	Thu, Jun 6, 2019	31.70	31.89	31.64	31.83
1725	AMEX	GURU	Wed, Jun 5, 2019	31.68	31.70	31.44	31.70
1724	AMEX	GURU	Tue, Jun 4, 2019	31.05	31.49	31.05	31.49
1723	AMEX	GURU	Mon, Jun 3, 2019	30.78	30.89	30.64	30.69
1722	AMEX	GURU	Fri, May 31, 2019	30.81	30.81	30.70	30.73
1721	AMEX	GURU	Thu, May 30, 2019	31.13	31.30	31.09	31.15
1720	AMEX	GURU	Wed, May 29, 2019	31.19	31.20	30.97	31.11
1719	AMEX	GURU	Tue, May 28, 2019	31.83	31.86	31.39	31.44
1718	AMEX	GURU	Fri, May 24, 2019	31.73	31.90	31.65	31.73
1717	AMEX	GURU	Thu, May 23, 2019	31.69	31.69	31.45	31.61
1716	AMEX	GURU	Wed, May 22, 2019	32.11	32.16	32.01	32.05
1715	AMEX	GURU	Tue, May 21, 2019	32.06	32.30	32.06	32.27
1714	AMEX	GURU	Mon, May 20, 2019	31.92	31.93	31.75	31.79
1713	AMEX	GURU	Fri, May 17, 2019	32.41	32.41	32.20	32.26
1712	AMEX	GURU	Thu, May 16, 2019	32.40	32.69	32.40	32.51
1711	AMEX	GURU	Wed, May 15, 2019	32.00	32.38	31.93	32.32
1710	AMEX	GURU	Tue, May 14, 2019	31.82	32.32	31.82	32.20
1709	AMEX	GURU	Mon, May 13, 2019	32.26	32.26	31.62	31.71
1708	AMEX	GURU	Fri, May 10, 2019	32.58	32.68	32.15	32.67
1707	AMEX	GURU	Thu, May 9, 2019	32.40	32.59	32.23	32.55
1706	AMEX	GURU	Wed, May 8, 2019	32.71	32.88	32.71	32.76
1705	AMEX	GURU	Tue, May 7, 2019	33.20	33.20	32.58	32.77
1704	AMEX	GURU	Mon, May 6, 2019	33.01	33.47	33.01	33.44
1703	AMEX	GURU	Fri, May 3, 2019	33.37	33.61	33.37	33.60
1702	AMEX	GURU	Thu, May 2, 2019	33.33	33.36	33.02	33.21
1701	AMEX	GURU	Wed, May 1, 2019	33.66	33.76	33.41	33.41
1700	AMEX	GURU	Tue, Apr 30, 2019	33.55	33.60	33.34	33.60
1699	AMEX	GURU	Mon, Apr 29, 2019	33.62	33.63	33.40	33.56
1698	AMEX	GURU	Fri, Apr 26, 2019	33.34	33.53	33.29	33.50
1697	AMEX	GURU	Thu, Apr 25, 2019	33.36	33.38	33.16	33.34
1696	AMEX	GURU	Wed, Apr 24, 2019	33.52	33.56	33.44	33.50
1695	AMEX	GURU	Tue, Apr 23, 2019	33.29	33.63	33.27	33.55
1694	AMEX	GURU	Mon, Apr 22, 2019	33.00	33.23	33.00	33.21
1693	AMEX	GURU	Thu, Apr 18, 2019	33.13	33.20	32.94	33.16
1692	AMEX	GURU	Wed, Apr 17, 2019	33.38	33.38	33.08	33.11
1691	AMEX	GURU	Tue, Apr 16, 2019	33.07	33.17	33.04	33.17
1690	AMEX	GURU	Mon, Apr 15, 2019	33.12	33.12	32.98	33.05
1689	AMEX	GURU	Fri, Apr 12, 2019	33.14	33.16	33.03	33.13
1688	AMEX	GURU	Thu, Apr 11, 2019	32.94	32.94	32.79	32.86
1687	AMEX	GURU	Wed, Apr 10, 2019	32.72	32.88	32.66	32.83
1686	AMEX	GURU	Tue, Apr 9, 2019	32.75	32.76	32.61	32.61
1685	AMEX	GURU	Mon, Apr 8, 2019	32.71	32.86	32.66	32.86
1684	AMEX	GURU	Fri, Apr 5, 2019	32.75	32.89	32.74	32.85
1683	AMEX	GURU	Thu, Apr 4, 2019	32.60	32.61	32.53	32.58
1682	AMEX	GURU	Wed, Apr 3, 2019	32.50	32.62	32.39	32.51
1681	AMEX	GURU	Tue, Apr 2, 2019	32.41	32.42	32.29	32.39
1680	AMEX	GURU	Mon, Apr 1, 2019	32.30	32.37	32.25	32.34
1679	AMEX	GURU	Fri, Mar 29, 2019	31.94	32.05	31.89	32.02
1678	AMEX	GURU	Thu, Mar 28, 2019	31.69	31.79	31.59	31.77
1677	AMEX	GURU	Wed, Mar 27, 2019	31.83	31.85	31.49	31.59
1676	AMEX	GURU	Tue, Mar 26, 2019	32.04	32.04	31.73	31.89
1675	AMEX	GURU	Mon, Mar 25, 2019	31.71	31.80	31.60	31.76
1674	AMEX	GURU	Fri, Mar 22, 2019	32.40	32.40	31.81	31.81
1673	AMEX	GURU	Thu, Mar 21, 2019	32.20	32.55	32.11	32.49
1672	AMEX	GURU	Wed, Mar 20, 2019	31.99	32.02	31.89	32.00
1671	AMEX	GURU	Tue, Mar 19, 2019	32.15	32.66	30.68	32.00
1670	AMEX	GURU	Mon, Mar 18, 2019	32.09	32.12	32.00	32.11
1669	AMEX	GURU	Fri, Mar 15, 2019	31.92	31.97	31.85	31.92
1668	AMEX	GURU	Thu, Mar 14, 2019	31.78	31.89	31.74	31.78
1667	AMEX	GURU	Wed, Mar 13, 2019	31.63	31.95	31.63	31.85
1666	AMEX	GURU	Tue, Mar 12, 2019	31.57	31.67	31.52	31.62
1665	AMEX	GURU	Mon, Mar 11, 2019	31.10	31.54	31.10	31.52
1664	AMEX	GURU	Fri, Mar 8, 2019	30.73	31.03	30.69	31.03
1663	AMEX	GURU	Thu, Mar 7, 2019	31.23	31.29	31.06	31.17
1662	AMEX	GURU	Wed, Mar 6, 2019	31.56	31.56	31.31	31.31
1661	AMEX	GURU	Tue, Mar 5, 2019	31.63	31.69	31.59	31.66
1660	AMEX	GURU	Mon, Mar 4, 2019	32.02	32.10	31.54	31.75
1659	AMEX	GURU	Fri, Mar 1, 2019	31.99	31.99	31.84	31.93
1658	AMEX	GURU	Thu, Feb 28, 2019	31.83	31.85	31.70	31.76
1657	AMEX	GURU	Wed, Feb 27, 2019	31.85	31.90	31.80	31.84
1656	AMEX	GURU	Tue, Feb 26, 2019	32.02	32.09	31.94	31.94
1655	AMEX	GURU	Mon, Feb 25, 2019	32.28	32.36	32.05	32.08
1654	AMEX	GURU	Fri, Feb 22, 2019	31.99	32.13	31.99	32.11
1653	AMEX	GURU	Thu, Feb 21, 2019	32.07	32.07	31.88	31.99
1652	AMEX	GURU	Wed, Feb 20, 2019	32.06	32.13	32.02	32.08
1651	AMEX	GURU	Tue, Feb 19, 2019	31.75	32.09	31.75	32.02
1650	AMEX	GURU	Fri, Feb 15, 2019	31.79	31.92	31.79	31.87
1649	AMEX	GURU	Thu, Feb 14, 2019	31.49	31.80	31.34	31.68
1648	AMEX	GURU	Wed, Feb 13, 2019	31.68	31.71	31.57	31.61
1647	AMEX	GURU	Tue, Feb 12, 2019	31.57	31.68	31.45	31.60
1646	AMEX	GURU	Mon, Feb 11, 2019	31.17	31.20	31.09	31.18
1645	AMEX	GURU	Fri, Feb 8, 2019	30.76	31.06	30.76	31.03
1644	AMEX	GURU	Thu, Feb 7, 2019	30.94	31.08	30.74	30.83
1643	AMEX	GURU	Wed, Feb 6, 2019	31.16	31.27	31.11	31.17
1642	AMEX	GURU	Tue, Feb 5, 2019	31.09	31.32	31.09	31.22
1641	AMEX	GURU	Mon, Feb 4, 2019	30.94	31.15	30.85	31.11
1640	AMEX	GURU	Fri, Feb 1, 2019	30.94	30.94	30.77	30.94
1639	AMEX	GURU	Thu, Jan 31, 2019	30.44	30.84	30.44	30.73
1638	AMEX	GURU	Wed, Jan 30, 2019	30.03	30.32	29.90	30.32
1637	AMEX	GURU	Tue, Jan 29, 2019	30.02	30.02	29.84	29.88
1636	AMEX	GURU	Mon, Jan 28, 2019	29.90	30.03	29.72	29.95
1635	AMEX	GURU	Fri, Jan 25, 2019	30.05	30.15	29.91	30.08
1634	AMEX	GURU	Thu, Jan 24, 2019	29.52	29.75	29.42	29.61
1633	AMEX	GURU	Wed, Jan 23, 2019	29.85	29.85	29.35	29.48
1632	AMEX	GURU	Tue, Jan 22, 2019	29.95	29.95	29.36	29.44
1631	AMEX	GURU	Fri, Jan 18, 2019	29.95	30.08	29.86	30.03
1630	AMEX	GURU	Thu, Jan 17, 2019	29.49	29.85	29.45	29.84
1629	AMEX	GURU	Wed, Jan 16, 2019	29.49	29.66	29.49	29.57
1628	AMEX	GURU	Tue, Jan 15, 2019	29.08	29.42	29.08	29.35
1627	AMEX	GURU	Mon, Jan 14, 2019	28.97	29.20	28.84	29.07
1626	AMEX	GURU	Fri, Jan 11, 2019	28.99	29.16	28.93	29.13
1625	AMEX	GURU	Thu, Jan 10, 2019	28.66	29.10	28.66	29.01
1624	AMEX	GURU	Wed, Jan 9, 2019	28.99	29.09	28.85	28.90
1623	AMEX	GURU	Tue, Jan 8, 2019	28.85	28.89	28.70	28.87
1622	AMEX	GURU	Mon, Jan 7, 2019	28.24	28.69	28.05	28.69
1621	AMEX	GURU	Fri, Jan 4, 2019	27.60	28.32	27.35	28.27
1620	AMEX	GURU	Thu, Jan 3, 2019	27.36	27.61	27.00	27.21
1619	AMEX	GURU	Wed, Jan 2, 2019	27.24	27.61	26.23	27.58
1618	AMEX	GURU	Mon, Dec 31, 2018	27.33	27.60	26.62	27.60
1617	AMEX	GURU	Fri, Dec 28, 2018	28.99	28.99	27.02	27.15
1616	AMEX	GURU	Thu, Dec 27, 2018	26.92	27.54	26.62	27.39
1615	AMEX	GURU	Wed, Dec 26, 2018	26.18	27.29	26.07	27.21
1614	AMEX	GURU	Mon, Dec 24, 2018	26.35	26.48	26.13	26.14
1613	AMEX	GURU	Fri, Dec 21, 2018	27.47	27.50	26.56	26.70
1612	AMEX	GURU	Thu, Dec 20, 2018	27.75	27.90	27.19	27.35
1611	AMEX	GURU	Wed, Dec 19, 2018	28.29	28.71	27.81	27.90
1610	AMEX	GURU	Tue, Dec 18, 2018	28.70	28.70	28.25	28.39
1609	AMEX	GURU	Mon, Dec 17, 2018	28.89	28.93	28.12	28.18
1608	AMEX	GURU	Fri, Dec 14, 2018	29.19	29.35	28.96	28.99
1607	AMEX	GURU	Thu, Dec 13, 2018	29.74	29.74	29.29	29.44
1606	AMEX	GURU	Wed, Dec 12, 2018	29.61	29.85	29.60	29.68
1605	AMEX	GURU	Tue, Dec 11, 2018	29.79	29.79	29.45	29.45
1604	AMEX	GURU	Mon, Dec 10, 2018	29.31	29.54	29.09	29.48
1603	AMEX	GURU	Fri, Dec 7, 2018	30.08	30.36	29.43	29.57
1602	AMEX	GURU	Thu, Dec 6, 2018	29.66	30.09	29.53	30.09
1601	AMEX	GURU	Tue, Dec 4, 2018	30.88	31.02	30.12	30.18
1600	AMEX	GURU	Mon, Dec 3, 2018	31.19	31.22	31.00	31.11
1599	AMEX	GURU	Fri, Nov 30, 2018	30.48	30.75	30.48	30.69
1598	AMEX	GURU	Thu, Nov 29, 2018	30.67	30.68	30.48	30.63
1597	AMEX	GURU	Wed, Nov 28, 2018	30.01	30.57	30.01	30.45
1596	AMEX	GURU	Tue, Nov 27, 2018	29.86	30.02	29.86	29.91
1595	AMEX	GURU	Mon, Nov 26, 2018	29.86	30.14	29.86	29.99
1594	AMEX	GURU	Fri, Nov 23, 2018	29.60	29.73	29.48	29.59
1593	AMEX	GURU	Wed, Nov 21, 2018	29.46	29.75	29.41	29.75
1592	AMEX	GURU	Tue, Nov 20, 2018	29.20	29.68	29.20	29.30
1591	AMEX	GURU	Mon, Nov 19, 2018	30.29	30.44	29.94	29.94
1590	AMEX	GURU	Fri, Nov 16, 2018	30.21	30.58	30.21	30.45
1589	AMEX	GURU	Thu, Nov 15, 2018	29.84	30.38	29.84	30.29
1588	AMEX	GURU	Wed, Nov 14, 2018	30.42	30.60	30.10	30.11
1587	AMEX	GURU	Tue, Nov 13, 2018	30.53	30.57	30.16	30.16
1586	AMEX	GURU	Mon, Nov 12, 2018	30.62	30.62	30.31	30.31
1585	AMEX	GURU	Fri, Nov 9, 2018	30.70	30.83	30.46	30.63
1584	AMEX	GURU	Thu, Nov 8, 2018	31.05	31.25	30.91	30.91
1583	AMEX	GURU	Wed, Nov 7, 2018	31.04	31.22	30.90	31.13
1582	AMEX	GURU	Tue, Nov 6, 2018	30.92	30.92	30.70	30.83
1581	AMEX	GURU	Mon, Nov 5, 2018	30.70	30.75	30.56	30.64
1580	AMEX	GURU	Fri, Nov 2, 2018	31.05	31.05	30.46	30.53
1579	AMEX	GURU	Thu, Nov 1, 2018	30.25	30.73	30.18	30.63
1578	AMEX	GURU	Wed, Oct 31, 2018	29.86	30.30	29.86	30.19
1577	AMEX	GURU	Tue, Oct 30, 2018	28.96	29.45	28.96	29.42
1576	AMEX	GURU	Mon, Oct 29, 2018	29.64	29.81	28.81	28.81
1575	AMEX	GURU	Fri, Oct 26, 2018	29.22	29.35	28.93	29.27
1574	AMEX	GURU	Thu, Oct 25, 2018	29.20	29.80	29.20	29.64
1573	AMEX	GURU	Wed, Oct 24, 2018	30.27	30.29	29.08	29.08
1572	AMEX	GURU	Tue, Oct 23, 2018	29.96	30.38	29.78	30.31
1571	AMEX	GURU	Mon, Oct 22, 2018	30.69	30.69	30.46	30.49
1570	AMEX	GURU	Fri, Oct 19, 2018	30.92	31.04	30.57	30.62
1569	AMEX	GURU	Thu, Oct 18, 2018	31.25	31.25	30.60	30.75
1568	AMEX	GURU	Wed, Oct 17, 2018	31.20	31.31	31.00	31.20
1567	AMEX	GURU	Tue, Oct 16, 2018	30.63	31.17	30.63	31.17
1566	AMEX	GURU	Mon, Oct 15, 2018	30.51	30.73	30.40	30.60
1565	AMEX	GURU	Fri, Oct 12, 2018	30.60	30.74	30.25	30.56
1564	AMEX	GURU	Thu, Oct 11, 2018	30.42	30.65	30.05	30.14
1563	AMEX	GURU	Wed, Oct 10, 2018	31.39	31.39	30.76	30.77
1562	AMEX	GURU	Tue, Oct 9, 2018	31.65	31.65	31.45	31.51
1561	AMEX	GURU	Mon, Oct 8, 2018	31.65	31.68	31.42	31.63
1560	AMEX	GURU	Fri, Oct 5, 2018	31.99	32.00	31.56	31.68
1559	AMEX	GURU	Thu, Oct 4, 2018	32.25	32.31	31.79	31.89
1558	AMEX	GURU	Wed, Oct 3, 2018	32.51	32.52	32.30	32.30
1557	AMEX	GURU	Tue, Oct 2, 2018	32.37	32.52	32.27	32.27
1556	AMEX	GURU	Mon, Oct 1, 2018	32.66	32.77	32.40	32.40
1555	AMEX	GURU	Fri, Sep 28, 2018	32.56	32.60	32.46	32.53
1554	AMEX	GURU	Thu, Sep 27, 2018	32.40	32.61	32.40	32.50
1553	AMEX	GURU	Wed, Sep 26, 2018	32.52	32.70	32.52	32.59
1552	AMEX	GURU	Tue, Sep 25, 2018	32.63	32.67	32.48	32.48
1551	AMEX	GURU	Mon, Sep 24, 2018	32.74	32.74	32.54	32.65
1550	AMEX	GURU	Fri, Sep 21, 2018	32.92	33.03	32.75	32.75
1549	AMEX	GURU	Thu, Sep 20, 2018	32.76	32.98	32.76	32.87
1548	AMEX	GURU	Wed, Sep 19, 2018	32.64	32.66	32.53	32.54
1547	AMEX	GURU	Tue, Sep 18, 2018	32.28	32.50	32.26	32.40
1546	AMEX	GURU	Mon, Sep 17, 2018	32.39	32.40	32.13	32.13
1545	AMEX	GURU	Fri, Sep 14, 2018	32.54	32.54	32.37	32.42
1544	AMEX	GURU	Thu, Sep 13, 2018	32.43	32.52	32.36	32.41
1543	AMEX	GURU	Wed, Sep 12, 2018	32.01	32.30	31.96	32.24
1542	AMEX	GURU	Tue, Sep 11, 2018	31.99	32.16	31.88	32.15
1541	AMEX	GURU	Mon, Sep 10, 2018	31.95	32.02	31.85	32.02
1540	AMEX	GURU	Fri, Sep 7, 2018	31.90	31.92	31.74	31.81
1539	AMEX	GURU	Thu, Sep 6, 2018	32.26	32.27	31.90	31.90
1538	AMEX	GURU	Wed, Sep 5, 2018	32.46	32.46	32.17	32.30
1537	AMEX	GURU	Tue, Sep 4, 2018	32.65	32.65	32.46	32.54
1536	AMEX	GURU	Fri, Aug 31, 2018	32.64	32.78	32.64	32.72
1535	AMEX	GURU	Thu, Aug 30, 2018	32.89	32.89	32.67	32.71
1534	AMEX	GURU	Wed, Aug 29, 2018	32.75	32.95	32.65	32.92
1533	AMEX	GURU	Tue, Aug 28, 2018	32.73	32.81	32.65	32.76
1532	AMEX	GURU	Mon, Aug 27, 2018	32.37	32.73	32.37	32.64
1531	AMEX	GURU	Fri, Aug 24, 2018	32.15	32.42	32.15	32.30
1530	AMEX	GURU	Thu, Aug 23, 2018	32.26	32.26	32.07	32.16
1529	AMEX	GURU	Wed, Aug 22, 2018	32.14	32.28	32.13	32.22
1528	AMEX	GURU	Tue, Aug 21, 2018	32.23	32.35	32.17	32.24
1527	AMEX	GURU	Mon, Aug 20, 2018	32.01	32.20	31.96	32.08
1526	AMEX	GURU	Fri, Aug 17, 2018	31.89	32.06	31.78	31.96
1525	AMEX	GURU	Thu, Aug 16, 2018	31.75	31.93	31.75	31.89
1524	AMEX	GURU	Wed, Aug 15, 2018	31.85	31.85	31.50	31.61
1523	AMEX	GURU	Tue, Aug 14, 2018	31.99	32.10	31.88	32.00
1522	AMEX	GURU	Mon, Aug 13, 2018	32.10	32.14	31.87	31.94
1521	AMEX	GURU	Fri, Aug 10, 2018	32.19	32.22	32.08	32.12
1520	AMEX	GURU	Thu, Aug 9, 2018	32.53	32.53	32.37	32.45
1519	AMEX	GURU	Wed, Aug 8, 2018	32.42	32.51	32.36	32.38
1518	AMEX	GURU	Tue, Aug 7, 2018	32.50	32.50	32.42	32.44
1517	AMEX	GURU	Mon, Aug 6, 2018	32.20	32.40	32.18	32.35
1516	AMEX	GURU	Fri, Aug 3, 2018	32.19	32.26	32.10	32.20
1515	AMEX	GURU	Thu, Aug 2, 2018	31.63	32.07	31.63	31.99
1514	AMEX	GURU	Wed, Aug 1, 2018	31.80	32.05	31.80	31.81
1513	AMEX	GURU	Tue, Jul 31, 2018	31.85	31.98	31.75	31.97
1512	AMEX	GURU	Mon, Jul 30, 2018	31.92	31.92	31.63	31.70
1511	AMEX	GURU	Fri, Jul 27, 2018	32.21	32.28	31.86	31.97
1510	AMEX	GURU	Thu, Jul 26, 2018	32.15	32.27	32.14	32.27
1509	AMEX	GURU	Wed, Jul 25, 2018	32.17	32.17	32.01	32.05
1508	AMEX	GURU	Tue, Jul 24, 2018	32.30	32.38	31.92	31.95
1507	AMEX	GURU	Mon, Jul 23, 2018	32.19	32.19	31.97	32.09
1506	AMEX	GURU	Fri, Jul 20, 2018	32.12	32.20	32.10	32.17
1505	AMEX	GURU	Thu, Jul 19, 2018	32.17	32.28	32.13	32.24
1504	AMEX	GURU	Wed, Jul 18, 2018	32.34	32.37	32.20	32.36
1503	AMEX	GURU	Tue, Jul 17, 2018	32.11	32.35	31.97	32.34
1502	AMEX	GURU	Mon, Jul 16, 2018	32.30	32.30	32.07	32.18
1501	AMEX	GURU	Fri, Jul 13, 2018	32.22	32.28	32.14	32.22
1500	AMEX	GURU	Thu, Jul 12, 2018	32.07	32.23	31.98	32.14
1499	AMEX	GURU	Wed, Jul 11, 2018	31.91	32.03	31.91	31.92
1498	AMEX	GURU	Tue, Jul 10, 2018	32.25	32.34	32.16	32.25
1497	AMEX	GURU	Mon, Jul 9, 2018	32.12	32.22	32.12	32.19
1496	AMEX	GURU	Fri, Jul 6, 2018	31.74	32.09	31.74	32.04
1495	AMEX	GURU	Thu, Jul 5, 2018	31.64	31.76	31.51	31.76
1494	AMEX	GURU	Tue, Jul 3, 2018	31.61	31.65	31.47	31.47
1493	AMEX	GURU	Mon, Jul 2, 2018	31.21	31.57	31.13	31.57
1492	AMEX	GURU	Fri, Jun 29, 2018	31.62	31.72	31.49	31.59
1491	AMEX	GURU	Thu, Jun 28, 2018	31.44	31.57	31.19	31.57
1490	AMEX	GURU	Wed, Jun 27, 2018	31.84	31.93	31.39	31.39
1489	AMEX	GURU	Tue, Jun 26, 2018	31.57	31.86	31.56	31.76
1488	AMEX	GURU	Mon, Jun 25, 2018	32.15	32.15	31.59	31.69
1487	AMEX	GURU	Fri, Jun 22, 2018	32.43	32.47	32.27	32.39
1486	AMEX	GURU	Thu, Jun 21, 2018	32.43	32.43	32.18	32.18
1485	AMEX	GURU	Wed, Jun 20, 2018	32.14	32.35	32.08	32.33
1484	AMEX	GURU	Tue, Jun 19, 2018	32.05	32.10	31.85	32.09
1483	AMEX	GURU	Mon, Jun 18, 2018	32.16	32.25	32.05	32.25
1482	AMEX	GURU	Fri, Jun 15, 2018	31.99	32.31	31.99	32.31
1481	AMEX	GURU	Thu, Jun 14, 2018	32.20	32.27	32.11	32.27
1480	AMEX	GURU	Wed, Jun 13, 2018	32.22	32.22	32.05	32.06
1479	AMEX	GURU	Tue, Jun 12, 2018	32.00	32.11	31.90	32.01
1478	AMEX	GURU	Mon, Jun 11, 2018	31.90	32.00	31.87	31.98
1477	AMEX	GURU	Fri, Jun 8, 2018	31.72	31.83	31.63	31.75
1476	AMEX	GURU	Thu, Jun 7, 2018	31.89	31.90	31.56	31.75
1475	AMEX	GURU	Wed, Jun 6, 2018	31.64	31.83	31.63	31.83
1474	AMEX	GURU	Tue, Jun 5, 2018	31.60	31.66	31.44	31.45
1473	AMEX	GURU	Mon, Jun 4, 2018	31.31	31.57	31.31	31.48
1472	AMEX	GURU	Fri, Jun 1, 2018	31.10	31.35	31.10	31.24
1471	AMEX	GURU	Thu, May 31, 2018	31.20	31.20	30.91	31.06
1470	AMEX	GURU	Wed, May 30, 2018	31.01	31.20	30.92	31.20
1469	AMEX	GURU	Tue, May 29, 2018	31.05	31.05	30.69	30.74
1468	AMEX	GURU	Fri, May 25, 2018	30.87	31.10	30.87	31.10
1467	AMEX	GURU	Thu, May 24, 2018	30.89	31.06	30.89	31.00
1466	AMEX	GURU	Wed, May 23, 2018	30.88	31.08	30.88	31.08
1465	AMEX	GURU	Tue, May 22, 2018	31.35	31.35	31.08	31.08
1464	AMEX	GURU	Mon, May 21, 2018	31.10	31.21	31.08	31.09
1463	AMEX	GURU	Fri, May 18, 2018	30.76	31.06	30.76	30.99
1462	AMEX	GURU	Thu, May 17, 2018	31.07	31.14	30.98	31.05
1461	AMEX	GURU	Wed, May 16, 2018	30.76	31.07	30.76	30.99
1460	AMEX	GURU	Tue, May 15, 2018	30.81	30.84	30.72	30.83
1459	AMEX	GURU	Mon, May 14, 2018	31.03	31.04	30.89	30.94
1458	AMEX	GURU	Fri, May 11, 2018	30.77	30.87	30.70	30.77
1457	AMEX	GURU	Thu, May 10, 2018	30.55	30.83	30.55	30.83
1456	AMEX	GURU	Wed, May 9, 2018	30.42	30.56	30.38	30.52
1455	AMEX	GURU	Tue, May 8, 2018	30.26	30.26	30.12	30.26
1454	AMEX	GURU	Mon, May 7, 2018	30.13	30.40	30.13	30.32
1453	AMEX	GURU	Fri, May 4, 2018	29.62	30.17	29.61	30.08
1452	AMEX	GURU	Thu, May 3, 2018	29.64	29.64	29.37	29.59
1451	AMEX	GURU	Wed, May 2, 2018	29.77	29.96	29.61	29.61
1450	AMEX	GURU	Tue, May 1, 2018	29.92	29.92	29.68	29.79
1449	AMEX	GURU	Mon, Apr 30, 2018	30.03	30.20	29.91	30.00
1448	AMEX	GURU	Fri, Apr 27, 2018	30.11	30.20	29.96	30.13
1447	AMEX	GURU	Thu, Apr 26, 2018	30.09	30.21	30.00	30.15
1446	AMEX	GURU	Wed, Apr 25, 2018	29.90	30.05	29.72	29.98
1445	AMEX	GURU	Tue, Apr 24, 2018	30.47	30.56	29.86	29.98
1444	AMEX	GURU	Mon, Apr 23, 2018	30.45	30.48	30.29	30.31
1443	AMEX	GURU	Fri, Apr 20, 2018	30.49	30.55	30.40	30.41
1442	AMEX	GURU	Thu, Apr 19, 2018	30.77	30.77	30.52	30.58
1441	AMEX	GURU	Wed, Apr 18, 2018	30.82	30.92	30.73	30.86
1440	AMEX	GURU	Tue, Apr 17, 2018	30.54	30.76	30.47	30.64
1439	AMEX	GURU	Mon, Apr 16, 2018	30.21	30.39	30.11	30.38
1438	AMEX	GURU	Fri, Apr 13, 2018	30.19	30.26	29.93	30.02
1437	AMEX	GURU	Thu, Apr 12, 2018	30.18	30.23	30.05	30.14
1436	AMEX	GURU	Wed, Apr 11, 2018	29.73	30.06	29.73	29.90
1435	AMEX	GURU	Tue, Apr 10, 2018	29.90	30.12	29.78	30.02
1434	AMEX	GURU	Mon, Apr 9, 2018	29.51	29.89	29.51	29.55
1433	AMEX	GURU	Fri, Apr 6, 2018	29.70	29.99	29.19	29.29
1432	AMEX	GURU	Thu, Apr 5, 2018	29.96	30.14	29.96	30.06
1431	AMEX	GURU	Wed, Apr 4, 2018	29.11	29.90	29.05	29.90
1430	AMEX	GURU	Tue, Apr 3, 2018	29.37	29.56	29.30	29.47
1429	AMEX	GURU	Mon, Apr 2, 2018	29.81	29.83	28.99	28.99
1428	AMEX	GURU	Thu, Mar 29, 2018	29.57	29.94	29.50	29.85
1427	AMEX	GURU	Wed, Mar 28, 2018	29.62	29.62	29.38	29.48
1426	AMEX	GURU	Tue, Mar 27, 2018	30.00	30.18	29.50	29.50
1425	AMEX	GURU	Mon, Mar 26, 2018	29.76	30.13	29.72	30.02
1424	AMEX	GURU	Fri, Mar 23, 2018	29.91	30.02	29.34	29.38
1423	AMEX	GURU	Thu, Mar 22, 2018	30.45	30.45	29.99	29.99
1422	AMEX	GURU	Wed, Mar 21, 2018	30.51	30.77	30.49	30.69
1421	AMEX	GURU	Tue, Mar 20, 2018	30.70	30.70	30.51	30.51
1420	AMEX	GURU	Mon, Mar 19, 2018	30.82	30.84	30.38	30.50
1419	AMEX	GURU	Fri, Mar 16, 2018	30.94	30.99	30.84	30.94
1418	AMEX	GURU	Thu, Mar 15, 2018	31.03	31.03	30.75	30.75
1417	AMEX	GURU	Wed, Mar 14, 2018	31.13	31.13	30.85	30.93
1416	AMEX	GURU	Tue, Mar 13, 2018	31.36	31.41	30.96	31.05
1415	AMEX	GURU	Mon, Mar 12, 2018	31.32	31.34	31.20	31.30
1414	AMEX	GURU	Fri, Mar 9, 2018	31.03	31.25	31.00	31.25
1413	AMEX	GURU	Thu, Mar 8, 2018	30.81	30.92	30.76	30.88
1412	AMEX	GURU	Wed, Mar 7, 2018	30.43	30.80	30.43	30.71
1411	AMEX	GURU	Tue, Mar 6, 2018	30.64	30.74	30.45	30.65
1410	AMEX	GURU	Mon, Mar 5, 2018	30.01	30.58	29.94	30.49
1409	AMEX	GURU	Fri, Mar 2, 2018	29.55	30.13	29.46	30.05
1408	AMEX	GURU	Thu, Mar 1, 2018	30.10	30.30	29.75	29.75
1407	AMEX	GURU	Wed, Feb 28, 2018	30.48	30.56	30.25	30.33
1406	AMEX	GURU	Tue, Feb 27, 2018	30.88	30.88	30.46	30.53
1405	AMEX	GURU	Mon, Feb 26, 2018	30.89	30.97	30.66	30.87
1404	AMEX	GURU	Fri, Feb 23, 2018	30.38	30.72	30.38	30.65
1403	AMEX	GURU	Thu, Feb 22, 2018	30.49	30.49	30.26	30.28
1402	AMEX	GURU	Wed, Feb 21, 2018	30.56	30.78	30.56	30.59
1401	AMEX	GURU	Tue, Feb 20, 2018	30.63	30.79	30.48	30.56
1400	AMEX	GURU	Fri, Feb 16, 2018	30.70	30.87	30.57	30.70
1399	AMEX	GURU	Thu, Feb 15, 2018	30.59	30.65	30.28	30.65
1398	AMEX	GURU	Wed, Feb 14, 2018	29.70	30.39	29.70	30.38
1397	AMEX	GURU	Tue, Feb 13, 2018	29.68	29.87	29.56	29.83
1396	AMEX	GURU	Mon, Feb 12, 2018	29.47	29.85	29.43	29.70
1395	AMEX	GURU	Fri, Feb 9, 2018	29.29	29.42	28.53	29.42
1394	AMEX	GURU	Thu, Feb 8, 2018	30.13	30.14	29.11	29.14
1393	AMEX	GURU	Wed, Feb 7, 2018	30.03	30.28	29.95	29.95
1392	AMEX	GURU	Tue, Feb 6, 2018	29.04	30.09	28.80	29.97
1391	AMEX	GURU	Mon, Feb 5, 2018	30.48	30.66	29.51	29.68
1390	AMEX	GURU	Fri, Feb 2, 2018	31.19	31.20	30.70	30.72
1389	AMEX	GURU	Thu, Feb 1, 2018	31.33	31.47	31.26	31.37
1388	AMEX	GURU	Wed, Jan 31, 2018	31.62	31.62	31.22	31.34
1387	AMEX	GURU	Tue, Jan 30, 2018	31.51	31.51	31.28	31.46
1386	AMEX	GURU	Mon, Jan 29, 2018	31.75	31.88	31.68	31.68
1385	AMEX	GURU	Fri, Jan 26, 2018	31.60	31.88	31.60	31.77
1384	AMEX	GURU	Thu, Jan 25, 2018	31.67	31.67	31.51	31.60
1383	AMEX	GURU	Wed, Jan 24, 2018	31.66	31.70	31.39	31.53
1382	AMEX	GURU	Tue, Jan 23, 2018	31.64	31.66	31.52	31.66
1381	AMEX	GURU	Mon, Jan 22, 2018	31.21	31.54	31.21	31.54
1380	AMEX	GURU	Fri, Jan 19, 2018	31.01	31.23	31.01	31.22
1379	AMEX	GURU	Thu, Jan 18, 2018	31.07	31.11	30.95	31.01
1378	AMEX	GURU	Wed, Jan 17, 2018	30.77	31.06	30.77	30.98
1377	AMEX	GURU	Tue, Jan 16, 2018	31.28	31.33	30.83	30.85
1376	AMEX	GURU	Fri, Jan 12, 2018	31.00	31.09	30.90	31.02
1375	AMEX	GURU	Thu, Jan 11, 2018	30.31	30.94	30.31	30.87
1374	AMEX	GURU	Wed, Jan 10, 2018	30.30	30.46	30.28	30.42
1373	AMEX	GURU	Tue, Jan 9, 2018	30.61	30.61	30.42	30.47
1372	AMEX	GURU	Mon, Jan 8, 2018	30.35	30.52	30.32	30.47
1371	AMEX	GURU	Fri, Jan 5, 2018	30.41	30.41	30.15	30.35
1370	AMEX	GURU	Thu, Jan 4, 2018	30.08	30.22	30.08	30.21
1369	AMEX	GURU	Wed, Jan 3, 2018	29.99	30.11	29.99	30.07
1368	AMEX	GURU	Tue, Jan 2, 2018	29.81	29.97	29.69	29.95
1367	AMEX	GURU	Fri, Dec 29, 2017	29.82	29.82	29.70	29.70
1366	AMEX	GURU	Thu, Dec 28, 2017	29.70	29.78	29.67	29.77
1365	AMEX	GURU	Wed, Dec 27, 2017	29.96	29.96	29.81	29.65
1364	AMEX	GURU	Tue, Dec 26, 2017	29.86	29.94	29.84	29.91
1363	AMEX	GURU	Fri, Dec 22, 2017	29.86	29.90	29.74	29.90
1362	AMEX	GURU	Thu, Dec 21, 2017	29.52	29.87	29.52	29.87
1361	AMEX	GURU	Wed, Dec 20, 2017	29.57	29.64	29.48	29.55
1360	AMEX	GURU	Tue, Dec 19, 2017	29.75	29.75	29.52	29.52
1359	AMEX	GURU	Mon, Dec 18, 2017	29.54	29.66	29.49	29.62
1358	AMEX	GURU	Fri, Dec 15, 2017	29.20	29.36	29.18	29.35
1357	AMEX	GURU	Thu, Dec 14, 2017	29.37	29.37	29.09	29.09
1356	AMEX	GURU	Wed, Dec 13, 2017	29.30	29.38	29.28	29.32
1355	AMEX	GURU	Tue, Dec 12, 2017	29.23	29.33	29.23	29.23
1354	AMEX	GURU	Mon, Dec 11, 2017	29.17	29.31	29.14	29.20
1353	AMEX	GURU	Fri, Dec 8, 2017	29.18	29.19	29.09	29.09
1352	AMEX	GURU	Thu, Dec 7, 2017	28.83	29.00	28.79	28.95
1351	AMEX	GURU	Wed, Dec 6, 2017	28.86	28.89	28.69	28.78
1350	AMEX	GURU	Tue, Dec 5, 2017	28.93	29.12	28.87	28.89
1349	AMEX	GURU	Mon, Dec 4, 2017	29.47	29.47	29.08	29.08
1348	AMEX	GURU	Fri, Dec 1, 2017	29.25	29.29	28.91	29.12
1347	AMEX	GURU	Thu, Nov 30, 2017	29.35	29.35	29.11	29.21
1346	AMEX	GURU	Wed, Nov 29, 2017	29.00	29.24	28.99	29.04
1345	AMEX	GURU	Tue, Nov 28, 2017	28.87	29.04	28.82	29.01
1344	AMEX	GURU	Mon, Nov 27, 2017	29.00	29.00	28.83	28.86
1343	AMEX	GURU	Fri, Nov 24, 2017	28.97	28.97	28.91	28.95
1342	AMEX	GURU	Wed, Nov 22, 2017	28.78	28.96	28.78	28.91
1341	AMEX	GURU	Tue, Nov 21, 2017	28.68	28.86	28.68	28.79
1340	AMEX	GURU	Mon, Nov 20, 2017	28.56	28.68	28.56	28.61
1339	AMEX	GURU	Fri, Nov 17, 2017	28.60	28.66	28.55	28.63
1338	AMEX	GURU	Thu, Nov 16, 2017	28.50	28.60	28.50	28.58
1337	AMEX	GURU	Wed, Nov 15, 2017	28.26	28.47	28.18	28.37
1336	AMEX	GURU	Tue, Nov 14, 2017	28.60	28.60	28.45	28.46
1335	AMEX	GURU	Mon, Nov 13, 2017	28.43	28.59	28.40	28.53
1334	AMEX	GURU	Fri, Nov 10, 2017	28.50	28.62	28.45	28.56
1333	AMEX	GURU	Thu, Nov 9, 2017	28.52	28.56	28.36	28.46
1332	AMEX	GURU	Wed, Nov 8, 2017	28.68	28.71	28.62	28.62
1331	AMEX	GURU	Tue, Nov 7, 2017	28.91	28.99	28.66	28.68
1330	AMEX	GURU	Mon, Nov 6, 2017	28.63	28.90	28.63	28.86
1329	AMEX	GURU	Fri, Nov 3, 2017	28.66	28.73	28.62	28.63
1328	AMEX	GURU	Thu, Nov 2, 2017	28.70	28.72	28.54	28.61
1327	AMEX	GURU	Wed, Nov 1, 2017	28.70	28.82	28.62	28.66
1326	AMEX	GURU	Tue, Oct 31, 2017	28.63	28.70	28.61	28.70
1325	AMEX	GURU	Mon, Oct 30, 2017	28.69	28.74	28.53	28.54
1324	AMEX	GURU	Fri, Oct 27, 2017	28.59	28.74	28.55	28.73
1323	AMEX	GURU	Thu, Oct 26, 2017	28.64	28.68	28.58	28.58
1322	AMEX	GURU	Wed, Oct 25, 2017	28.65	28.65	28.37	28.50
1321	AMEX	GURU	Tue, Oct 24, 2017	28.47	28.67	28.47	28.56
1320	AMEX	GURU	Mon, Oct 23, 2017	28.77	28.77	28.53	28.53
1319	AMEX	GURU	Fri, Oct 20, 2017	28.74	28.74	28.66	28.73
1318	AMEX	GURU	Thu, Oct 19, 2017	28.55	28.59	28.45	28.59
1317	AMEX	GURU	Wed, Oct 18, 2017	28.65	28.74	28.65	28.73
1316	AMEX	GURU	Tue, Oct 17, 2017	28.72	28.75	28.66	28.67
1315	AMEX	GURU	Mon, Oct 16, 2017	28.74	28.74	28.64	28.67
1314	AMEX	GURU	Fri, Oct 13, 2017	28.60	28.72	28.58	28.68
1313	AMEX	GURU	Thu, Oct 12, 2017	28.60	28.60	28.56	28.58
1312	AMEX	GURU	Wed, Oct 11, 2017	28.69	28.69	28.60	28.64
1311	AMEX	GURU	Tue, Oct 10, 2017	28.70	28.70	28.61	28.64
1310	AMEX	GURU	Mon, Oct 9, 2017	28.75	28.75	28.55	28.55
1309	AMEX	GURU	Fri, Oct 6, 2017	28.63	28.65	28.57	28.65
1308	AMEX	GURU	Thu, Oct 5, 2017	28.59	28.66	28.55	28.62
1307	AMEX	GURU	Wed, Oct 4, 2017	28.50	28.54	28.42	28.42
1306	AMEX	GURU	Tue, Oct 3, 2017	28.34	28.49	28.34	28.44
1305	AMEX	GURU	Mon, Oct 2, 2017	28.16	28.32	28.16	28.31
1304	AMEX	GURU	Fri, Sep 29, 2017	28.08	28.25	28.08	28.21
1303	AMEX	GURU	Thu, Sep 28, 2017	28.08	28.21	28.08	28.14
1302	AMEX	GURU	Wed, Sep 27, 2017	28.10	28.20	28.00	28.20
1301	AMEX	GURU	Tue, Sep 26, 2017	28.03	28.08	27.98	28.00
1300	AMEX	GURU	Mon, Sep 25, 2017	27.92	28.01	27.92	27.95
1299	AMEX	GURU	Fri, Sep 22, 2017	27.89	28.03	27.89	28.02
1298	AMEX	GURU	Thu, Sep 21, 2017	28.06	28.06	27.89	28.02
1297	AMEX	GURU	Wed, Sep 20, 2017	28.02	28.04	27.95	28.00
1296	AMEX	GURU	Tue, Sep 19, 2017	27.93	27.96	27.85	27.91
1295	AMEX	GURU	Mon, Sep 18, 2017	27.85	27.91	27.81	27.85
1294	AMEX	GURU	Fri, Sep 15, 2017	27.79	27.79	27.68	27.74
1293	AMEX	GURU	Thu, Sep 14, 2017	27.77	27.84	27.70	27.70
1292	AMEX	GURU	Wed, Sep 13, 2017	27.74	27.90	27.74	27.83
1291	AMEX	GURU	Tue, Sep 12, 2017	27.77	27.85	27.73	27.79
1290	AMEX	GURU	Mon, Sep 11, 2017	27.67	27.74	27.63	27.70
1289	AMEX	GURU	Fri, Sep 8, 2017	27.49	27.52	27.43	27.45
1288	AMEX	GURU	Thu, Sep 7, 2017	27.55	27.55	27.46	27.47
1287	AMEX	GURU	Wed, Sep 6, 2017	27.61	27.62	27.48	27.54
1286	AMEX	GURU	Tue, Sep 5, 2017	27.69	27.79	27.45	27.51
1285	AMEX	GURU	Fri, Sep 1, 2017	27.74	27.84	27.68	27.81
1284	AMEX	GURU	Thu, Aug 31, 2017	27.43	27.68	27.43	27.68
1283	AMEX	GURU	Wed, Aug 30, 2017	27.26	27.41	27.19	27.37
1282	AMEX	GURU	Tue, Aug 29, 2017	27.19	27.29	27.16	27.23
1281	AMEX	GURU	Mon, Aug 28, 2017	27.28	27.33	27.23	27.33
1280	AMEX	GURU	Fri, Aug 25, 2017	27.28	27.38	27.28	27.31
1279	AMEX	GURU	Thu, Aug 24, 2017	27.34	27.34	27.11	27.25
1278	AMEX	GURU	Wed, Aug 23, 2017	27.14	27.32	27.14	27.31
1277	AMEX	GURU	Tue, Aug 22, 2017	27.22	27.35	27.17	27.31
1276	AMEX	GURU	Mon, Aug 21, 2017	27.00	27.09	26.99	27.03
1275	AMEX	GURU	Fri, Aug 18, 2017	26.87	27.06	26.85	26.99
1274	AMEX	GURU	Thu, Aug 17, 2017	27.28	27.34	26.93	26.96
1273	AMEX	GURU	Wed, Aug 16, 2017	27.34	27.42	27.31	27.31
1272	AMEX	GURU	Tue, Aug 15, 2017	27.30	27.33	27.22	27.33
1271	AMEX	GURU	Mon, Aug 14, 2017	27.25	27.40	27.25	27.31
1270	AMEX	GURU	Fri, Aug 11, 2017	26.91	27.14	26.91	27.14
1269	AMEX	GURU	Thu, Aug 10, 2017	27.31	27.36	26.98	26.98
1268	AMEX	GURU	Wed, Aug 9, 2017	27.40	27.47	27.34	27.47
1267	AMEX	GURU	Tue, Aug 8, 2017	27.50	27.70	27.50	27.55
1266	AMEX	GURU	Mon, Aug 7, 2017	27.65	27.73	27.62	27.73
1265	AMEX	GURU	Fri, Aug 4, 2017	27.55	27.57	27.48	27.52
1264	AMEX	GURU	Thu, Aug 3, 2017	27.44	27.44	27.36	27.37
1263	AMEX	GURU	Wed, Aug 2, 2017	27.40	27.46	27.25	27.44
1262	AMEX	GURU	Tue, Aug 1, 2017	27.25	27.47	27.25	27.41
1261	AMEX	GURU	Mon, Jul 31, 2017	27.43	27.48	27.33	27.33
1260	AMEX	GURU	Fri, Jul 28, 2017	27.38	27.42	27.37	27.38
1259	AMEX	GURU	Thu, Jul 27, 2017	27.54	27.54	27.24	27.37
1258	AMEX	GURU	Wed, Jul 26, 2017	27.61	27.61	27.49	27.51
1257	AMEX	GURU	Tue, Jul 25, 2017	27.55	27.65	27.48	27.52
1256	AMEX	GURU	Mon, Jul 24, 2017	27.37	27.48	27.33	27.42
1255	AMEX	GURU	Fri, Jul 21, 2017	27.35	27.41	27.34	27.41
1254	AMEX	GURU	Thu, Jul 20, 2017	27.56	27.58	27.48	27.48
1253	AMEX	GURU	Wed, Jul 19, 2017	27.43	27.58	27.40	27.58
1252	AMEX	GURU	Tue, Jul 18, 2017	27.33	27.41	27.33	27.38
1251	AMEX	GURU	Mon, Jul 17, 2017	27.48	27.48	27.35	27.37
1250	AMEX	GURU	Fri, Jul 14, 2017	27.28	27.47	27.28	27.44
1249	AMEX	GURU	Thu, Jul 13, 2017	27.39	27.39	27.27	27.33
1248	AMEX	GURU	Wed, Jul 12, 2017	27.11	27.31	27.11	27.24
1247	AMEX	GURU	Tue, Jul 11, 2017	26.97	27.06	26.93	27.00
1246	AMEX	GURU	Mon, Jul 10, 2017	26.88	27.03	26.88	27.02
1245	AMEX	GURU	Fri, Jul 7, 2017	26.85	26.97	26.83	26.97
1244	AMEX	GURU	Thu, Jul 6, 2017	26.87	26.87	26.72	26.78
1243	AMEX	GURU	Wed, Jul 5, 2017	26.85	27.00	26.81	26.95
1242	AMEX	GURU	Mon, Jul 3, 2017	27.03	27.07	26.90	26.90
1241	AMEX	GURU	Fri, Jun 30, 2017	26.86	26.96	26.83	26.88
1240	AMEX	GURU	Thu, Jun 29, 2017	26.98	26.98	26.64	26.85
1239	AMEX	GURU	Wed, Jun 28, 2017	26.79	27.02	26.79	26.95
1238	AMEX	GURU	Tue, Jun 27, 2017	26.88	26.97	26.72	26.72
1237	AMEX	GURU	Mon, Jun 26, 2017	26.95	27.04	26.93	26.94
1236	AMEX	GURU	Fri, Jun 23, 2017	26.90	26.95	26.85	26.91
1235	AMEX	GURU	Thu, Jun 22, 2017	26.91	26.95	26.82	26.93
1234	AMEX	GURU	Wed, Jun 21, 2017	26.74	26.91	26.74	26.83
1233	AMEX	GURU	Tue, Jun 20, 2017	26.85	26.90	26.77	26.78
1232	AMEX	GURU	Mon, Jun 19, 2017	26.80	26.99	26.72	26.94
1231	AMEX	GURU	Fri, Jun 16, 2017	26.81	26.81	26.63	26.65
1230	AMEX	GURU	Thu, Jun 15, 2017	26.70	26.74	26.57	26.74
1229	AMEX	GURU	Wed, Jun 14, 2017	26.96	26.96	26.72	26.79
1228	AMEX	GURU	Tue, Jun 13, 2017	26.77	26.90	26.77	26.90
1227	AMEX	GURU	Mon, Jun 12, 2017	26.73	26.76	26.57	26.75
1226	AMEX	GURU	Fri, Jun 9, 2017	26.99	27.14	26.74	26.83
1225	AMEX	GURU	Thu, Jun 8, 2017	27.04	27.04	26.87	26.91
1224	AMEX	GURU	Wed, Jun 7, 2017	26.97	27.07	26.95	27.00
1223	AMEX	GURU	Tue, Jun 6, 2017	26.93	27.06	26.93	27.02
1222	AMEX	GURU	Mon, Jun 5, 2017	27.18	27.18	27.02	27.09
1221	AMEX	GURU	Fri, Jun 2, 2017	27.10	27.21	27.07	27.20
1220	AMEX	GURU	Thu, Jun 1, 2017	26.84	27.07	26.83	27.07
1219	AMEX	GURU	Wed, May 31, 2017	26.71	26.75	26.60	26.74
1218	AMEX	GURU	Tue, May 30, 2017	26.79	26.83	26.71	26.74
1217	AMEX	GURU	Fri, May 26, 2017	26.82	26.89	26.78	26.85
1216	AMEX	GURU	Thu, May 25, 2017	26.89	26.92	26.81	26.81
1215	AMEX	GURU	Wed, May 24, 2017	26.74	26.78	26.66	26.78
1214	AMEX	GURU	Tue, May 23, 2017	26.84	26.84	26.68	26.72
1213	AMEX	GURU	Mon, May 22, 2017	26.65	26.80	26.65	26.80
1212	AMEX	GURU	Fri, May 19, 2017	26.31	26.65	26.31	26.65
1211	AMEX	GURU	Thu, May 18, 2017	26.17	26.36	26.14	26.30
1210	AMEX	GURU	Wed, May 17, 2017	26.40	26.53	26.18	26.18
1209	AMEX	GURU	Tue, May 16, 2017	26.59	26.75	26.59	26.69
1208	AMEX	GURU	Mon, May 15, 2017	26.41	26.66	26.41	26.65
1207	AMEX	GURU	Fri, May 12, 2017	26.54	26.54	26.43	26.45
1206	AMEX	GURU	Thu, May 11, 2017	26.48	26.55	26.38	26.55
1205	AMEX	GURU	Wed, May 10, 2017	26.51	26.57	26.50	26.57
1204	AMEX	GURU	Tue, May 9, 2017	26.51	26.54	26.44	26.51
1203	AMEX	GURU	Mon, May 8, 2017	26.48	26.48	26.35	26.35
1202	AMEX	GURU	Fri, May 5, 2017	26.34	26.54	26.34	26.54
1201	AMEX	GURU	Thu, May 4, 2017	26.18	26.30	26.18	26.28
1200	AMEX	GURU	Wed, May 3, 2017	26.43	26.46	26.19	26.23
1199	AMEX	GURU	Tue, May 2, 2017	26.44	26.48	26.38	26.41
1198	AMEX	GURU	Mon, May 1, 2017	26.37	26.52	26.35	26.49
1197	AMEX	GURU	Fri, Apr 28, 2017	26.43	26.48	26.31	26.37
1196	AMEX	GURU	Thu, Apr 27, 2017	26.37	26.48	26.35	26.48
1195	AMEX	GURU	Wed, Apr 26, 2017	26.30	26.42	26.29	26.34
1194	AMEX	GURU	Tue, Apr 25, 2017	26.30	26.42	26.30	26.38
1193	AMEX	GURU	Mon, Apr 24, 2017	26.18	26.21	26.10	26.19
1192	AMEX	GURU	Fri, Apr 21, 2017	26.01	26.01	25.83	25.90
1191	AMEX	GURU	Thu, Apr 20, 2017	25.87	26.01	25.82	25.97
1190	AMEX	GURU	Wed, Apr 19, 2017	25.83	25.86	25.69	25.69
1189	AMEX	GURU	Tue, Apr 18, 2017	25.62	25.73	25.55	25.73
1188	AMEX	GURU	Mon, Apr 17, 2017	25.51	25.70	25.49	25.63
1187	AMEX	GURU	Thu, Apr 13, 2017	25.60	25.70	25.51	25.51
1186	AMEX	GURU	Wed, Apr 12, 2017	25.79	25.86	25.68	25.68
1185	AMEX	GURU	Tue, Apr 11, 2017	25.69	25.80	25.64	25.80
1184	AMEX	GURU	Mon, Apr 10, 2017	25.68	25.87	25.68	25.80
1183	AMEX	GURU	Fri, Apr 7, 2017	25.65	25.72	25.61	25.72
1182	AMEX	GURU	Thu, Apr 6, 2017	25.48	25.67	25.48	25.66
1181	AMEX	GURU	Wed, Apr 5, 2017	25.70	25.84	25.51	25.51
1180	AMEX	GURU	Tue, Apr 4, 2017	25.71	25.71	25.59	25.60
1179	AMEX	GURU	Mon, Apr 3, 2017	25.81	25.88	25.53	25.69
1178	AMEX	GURU	Fri, Mar 31, 2017	25.71	25.85	25.71	25.77
1177	AMEX	GURU	Thu, Mar 30, 2017	25.71	25.88	25.71	25.82
1176	AMEX	GURU	Wed, Mar 29, 2017	25.57	25.83	25.57	25.77
1175	AMEX	GURU	Tue, Mar 28, 2017	25.42	25.75	25.42	25.71
1174	AMEX	GURU	Mon, Mar 27, 2017	25.20	25.53	25.15	25.46
1173	AMEX	GURU	Fri, Mar 24, 2017	25.58	25.60	25.43	25.50
1172	AMEX	GURU	Thu, Mar 23, 2017	25.38	25.62	25.38	25.49
1171	AMEX	GURU	Wed, Mar 22, 2017	25.32	25.49	25.32	25.47
1170	AMEX	GURU	Tue, Mar 21, 2017	25.88	25.94	25.36	25.36
1169	AMEX	GURU	Mon, Mar 20, 2017	25.83	25.89	25.78	25.83
1168	AMEX	GURU	Fri, Mar 17, 2017	26.01	26.01	25.88	25.89
1167	AMEX	GURU	Thu, Mar 16, 2017	26.05	26.05	25.91	25.95
1166	AMEX	GURU	Wed, Mar 15, 2017	25.81	26.03	25.74	25.99
1165	AMEX	GURU	Tue, Mar 14, 2017	25.80	25.80	25.60	25.69
1164	AMEX	GURU	Mon, Mar 13, 2017	25.76	25.87	25.73	25.86
1163	AMEX	GURU	Fri, Mar 10, 2017	25.76	25.79	25.62	25.71
1162	AMEX	GURU	Thu, Mar 9, 2017	25.69	25.72	25.49	25.65
1161	AMEX	GURU	Wed, Mar 8, 2017	25.82	25.84	25.62	25.62
1160	AMEX	GURU	Tue, Mar 7, 2017	25.87	25.87	25.74	25.74
1159	AMEX	GURU	Mon, Mar 6, 2017	25.95	25.95	25.81	25.94
1158	AMEX	GURU	Fri, Mar 3, 2017	26.00	26.04	25.90	26.00
1157	AMEX	GURU	Thu, Mar 2, 2017	26.15	26.15	25.97	26.00
1156	AMEX	GURU	Wed, Mar 1, 2017	25.98	26.21	25.98	26.17
1155	AMEX	GURU	Tue, Feb 28, 2017	25.89	25.89	25.70	25.75
1154	AMEX	GURU	Mon, Feb 27, 2017	25.83	25.91	25.75	25.91
1153	AMEX	GURU	Fri, Feb 24, 2017	25.72	25.81	25.60	25.81
1152	AMEX	GURU	Thu, Feb 23, 2017	25.85	25.86	25.70	25.72
1151	AMEX	GURU	Wed, Feb 22, 2017	25.91	25.92	25.77	25.82
1150	AMEX	GURU	Tue, Feb 21, 2017	25.74	25.96	25.74	25.88
1149	AMEX	GURU	Fri, Feb 17, 2017	25.47	25.70	25.47	25.70
1148	AMEX	GURU	Thu, Feb 16, 2017	25.63	25.68	25.50	25.61
1147	AMEX	GURU	Wed, Feb 15, 2017	25.60	25.70	25.49	25.70
1146	AMEX	GURU	Tue, Feb 14, 2017	25.46	25.62	25.44	25.62
1145	AMEX	GURU	Mon, Feb 13, 2017	25.48	25.54	25.35	25.50
1144	AMEX	GURU	Fri, Feb 10, 2017	25.38	25.44	25.36	25.42
1143	AMEX	GURU	Thu, Feb 9, 2017	25.21	25.39	25.21	25.35
1142	AMEX	GURU	Wed, Feb 8, 2017	24.98	25.16	24.97	25.09
1141	AMEX	GURU	Tue, Feb 7, 2017	25.09	25.16	24.97	25.08
1140	AMEX	GURU	Mon, Feb 6, 2017	25.04	25.10	24.99	25.08
1139	AMEX	GURU	Fri, Feb 3, 2017	25.10	25.17	25.05	25.17
1138	AMEX	GURU	Thu, Feb 2, 2017	24.92	24.99	24.90	24.98
1137	AMEX	GURU	Wed, Feb 1, 2017	25.00	25.01	24.80	24.94
1136	AMEX	GURU	Tue, Jan 31, 2017	24.76	24.90	24.74	24.88
1135	AMEX	GURU	Mon, Jan 30, 2017	24.87	24.87	24.62	24.78
1134	AMEX	GURU	Fri, Jan 27, 2017	25.02	25.02	24.96	24.98
1133	AMEX	GURU	Thu, Jan 26, 2017	25.05	25.15	25.05	25.09
1132	AMEX	GURU	Wed, Jan 25, 2017	24.86	25.11	24.86	25.03
1131	AMEX	GURU	Tue, Jan 24, 2017	24.54	24.83	24.54	24.79
1130	AMEX	GURU	Mon, Jan 23, 2017	24.49	24.61	24.43	24.56
1129	AMEX	GURU	Fri, Jan 20, 2017	24.50	24.66	24.50	24.59
1128	AMEX	GURU	Thu, Jan 19, 2017	24.58	24.68	24.48	24.51
1127	AMEX	GURU	Wed, Jan 18, 2017	24.47	24.59	24.45	24.59
1126	AMEX	GURU	Tue, Jan 17, 2017	24.48	24.60	24.47	24.54
1125	AMEX	GURU	Fri, Jan 13, 2017	24.69	24.70	24.62	24.63
1124	AMEX	GURU	Thu, Jan 12, 2017	24.50	24.53	24.32	24.52
1123	AMEX	GURU	Wed, Jan 11, 2017	24.54	24.64	24.53	24.63
1122	AMEX	GURU	Tue, Jan 10, 2017	24.59	24.67	24.52	24.59
1121	AMEX	GURU	Mon, Jan 9, 2017	24.55	24.64	24.55	24.59
1120	AMEX	GURU	Fri, Jan 6, 2017	24.57	24.71	24.51	24.64
1119	AMEX	GURU	Thu, Jan 5, 2017	24.43	24.58	24.42	24.55
1118	AMEX	GURU	Wed, Jan 4, 2017	24.21	24.55	24.21	24.52
1117	AMEX	GURU	Tue, Jan 3, 2017	24.13	24.37	24.10	24.21
1116	AMEX	GURU	Fri, Dec 30, 2016	24.23	24.23	23.99	24.03
1115	AMEX	GURU	Thu, Dec 29, 2016	24.17	24.29	24.12	24.14
1114	AMEX	GURU	Wed, Dec 28, 2016	24.44	24.44	24.21	24.22
1113	AMEX	GURU	Tue, Dec 27, 2016	24.37	24.58	24.37	24.42
1112	AMEX	GURU	Fri, Dec 23, 2016	24.24	24.41	24.24	24.38
1111	AMEX	GURU	Thu, Dec 22, 2016	24.27	24.32	24.18	24.28
1110	AMEX	GURU	Wed, Dec 21, 2016	24.30	24.45	24.30	24.42
1109	AMEX	GURU	Tue, Dec 20, 2016	24.37	24.46	24.30	24.39
1108	AMEX	GURU	Mon, Dec 19, 2016	24.24	24.39	24.24	24.34
1107	AMEX	GURU	Fri, Dec 16, 2016	24.28	24.39	24.28	24.33
1106	AMEX	GURU	Thu, Dec 15, 2016	24.15	24.40	24.15	24.28
1105	AMEX	GURU	Wed, Dec 14, 2016	24.31	24.40	24.20	24.20
1104	AMEX	GURU	Tue, Dec 13, 2016	24.40	24.48	24.30	24.39
1103	AMEX	GURU	Mon, Dec 12, 2016	24.33	24.45	24.19	24.21
1102	AMEX	GURU	Fri, Dec 9, 2016	24.33	24.40	24.29	24.35
1101	AMEX	GURU	Thu, Dec 8, 2016	24.26	24.34	24.12	24.30
1100	AMEX	GURU	Wed, Dec 7, 2016	23.91	24.30	23.91	24.30
1099	AMEX	GURU	Tue, Dec 6, 2016	23.83	23.96	23.77	23.96
1098	AMEX	GURU	Mon, Dec 5, 2016	23.80	23.80	23.72	23.79
1097	AMEX	GURU	Fri, Dec 2, 2016	23.42	23.60	23.42	23.55
1096	AMEX	GURU	Thu, Dec 1, 2016	23.71	23.78	23.45	23.45
1095	AMEX	GURU	Wed, Nov 30, 2016	23.90	23.90	23.70	23.72
1094	AMEX	GURU	Tue, Nov 29, 2016	23.70	23.84	23.70	23.84
1093	AMEX	GURU	Mon, Nov 28, 2016	23.93	23.99	23.80	23.80
1092	AMEX	GURU	Fri, Nov 25, 2016	24.00	24.00	23.93	23.99
1091	AMEX	GURU	Wed, Nov 23, 2016	23.82	23.95	23.77	23.95
1090	AMEX	GURU	Tue, Nov 22, 2016	23.91	23.93	23.81	23.91
1089	AMEX	GURU	Mon, Nov 21, 2016	23.83	23.95	23.82	23.94
1088	AMEX	GURU	Fri, Nov 18, 2016	23.90	23.90	23.73	23.75
1087	AMEX	GURU	Thu, Nov 17, 2016	23.63	23.81	23.63	23.79
1086	AMEX	GURU	Wed, Nov 16, 2016	23.56	23.61	23.49	23.58
1085	AMEX	GURU	Tue, Nov 15, 2016	23.41	23.59	23.41	23.59
1084	AMEX	GURU	Mon, Nov 14, 2016	23.30	23.40	23.25	23.40
1083	AMEX	GURU	Fri, Nov 11, 2016	23.18	23.33	23.18	23.31
1082	AMEX	GURU	Thu, Nov 10, 2016	23.46	23.62	23.14	23.34
1081	AMEX	GURU	Wed, Nov 9, 2016	22.87	23.40	22.87	23.40
1080	AMEX	GURU	Tue, Nov 8, 2016	23.02	23.20	22.99	23.13
1079	AMEX	GURU	Mon, Nov 7, 2016	22.81	23.03	22.81	23.03
1078	AMEX	GURU	Fri, Nov 4, 2016	22.39	22.62	22.39	22.49
1077	AMEX	GURU	Thu, Nov 3, 2016	22.66	22.66	22.38	22.41
1076	AMEX	GURU	Wed, Nov 2, 2016	22.92	22.92	22.69	22.69
1075	AMEX	GURU	Tue, Nov 1, 2016	23.21	23.21	22.85	22.97
1074	AMEX	GURU	Mon, Oct 31, 2016	23.17	23.23	23.12	23.12
1073	AMEX	GURU	Fri, Oct 28, 2016	23.31	23.33	23.13	23.18
1072	AMEX	GURU	Thu, Oct 27, 2016	23.33	23.33	23.16	23.17
1071	AMEX	GURU	Wed, Oct 26, 2016	23.30	23.32	23.19	23.24
1070	AMEX	GURU	Tue, Oct 25, 2016	23.61	23.61	23.46	23.47
1069	AMEX	GURU	Mon, Oct 24, 2016	23.57	23.70	23.57	23.65
1068	AMEX	GURU	Fri, Oct 21, 2016	23.12	23.52	23.12	23.48
1067	AMEX	GURU	Thu, Oct 20, 2016	23.36	23.43	23.29	23.41
1066	AMEX	GURU	Wed, Oct 19, 2016	23.26	23.44	23.24	23.43
1065	AMEX	GURU	Tue, Oct 18, 2016	23.16	23.29	23.16	23.26
1064	AMEX	GURU	Mon, Oct 17, 2016	22.92	22.93	22.87	22.90
1063	AMEX	GURU	Fri, Oct 14, 2016	23.05	23.20	22.98	22.98
1062	AMEX	GURU	Thu, Oct 13, 2016	22.87	23.04	22.80	22.98
1061	AMEX	GURU	Wed, Oct 12, 2016	23.16	23.16	23.10	23.12
1060	AMEX	GURU	Tue, Oct 11, 2016	23.39	23.42	23.07	23.07
1059	AMEX	GURU	Mon, Oct 10, 2016	23.41	23.57	23.41	23.51
1058	AMEX	GURU	Fri, Oct 7, 2016	23.44	23.44	23.36	23.37
1057	AMEX	GURU	Thu, Oct 6, 2016	23.39	23.46	23.32	23.46
1056	AMEX	GURU	Wed, Oct 5, 2016	23.39	23.51	23.39	23.48
1055	AMEX	GURU	Tue, Oct 4, 2016	23.30	23.47	23.23	23.30
1054	AMEX	GURU	Mon, Oct 3, 2016	23.31	23.41	23.30	23.38
1053	AMEX	GURU	Fri, Sep 30, 2016	23.31	23.52	23.29	23.48
1052	AMEX	GURU	Thu, Sep 29, 2016	23.52	23.52	23.27	23.29
1051	AMEX	GURU	Wed, Sep 28, 2016	23.23	23.49	23.21	23.49
1050	AMEX	GURU	Tue, Sep 27, 2016	23.06	23.28	23.04	23.28
1049	AMEX	GURU	Mon, Sep 26, 2016	23.24	23.24	23.11	23.16
1048	AMEX	GURU	Fri, Sep 23, 2016	23.41	23.47	23.33	23.36
1047	AMEX	GURU	Thu, Sep 22, 2016	23.33	23.53	23.33	23.52
1046	AMEX	GURU	Wed, Sep 21, 2016	23.06	23.29	23.03	23.29
1045	AMEX	GURU	Tue, Sep 20, 2016	23.09	23.14	22.98	23.01
1044	AMEX	GURU	Mon, Sep 19, 2016	23.03	23.19	23.03	23.07
1043	AMEX	GURU	Fri, Sep 16, 2016	23.06	23.06	22.96	23.04
1042	AMEX	GURU	Thu, Sep 15, 2016	22.90	23.19	22.86	23.19
1041	AMEX	GURU	Wed, Sep 14, 2016	22.89	23.10	22.88	22.92
1040	AMEX	GURU	Tue, Sep 13, 2016	23.09	23.09	22.84	22.95
1039	AMEX	GURU	Mon, Sep 12, 2016	22.83	23.35	22.83	23.30
1038	AMEX	GURU	Fri, Sep 9, 2016	23.32	23.34	23.05	23.08
1037	AMEX	GURU	Thu, Sep 8, 2016	23.73	23.75	23.63	23.66
1036	AMEX	GURU	Wed, Sep 7, 2016	23.74	23.80	23.71	23.76
1035	AMEX	GURU	Tue, Sep 6, 2016	23.66	23.73	23.61	23.73
1034	AMEX	GURU	Fri, Sep 2, 2016	23.60	23.65	23.60	23.60
1033	AMEX	GURU	Thu, Sep 1, 2016	23.43	23.48	23.31	23.48
1032	AMEX	GURU	Wed, Aug 31, 2016	23.41	23.45	23.30	23.41
1031	AMEX	GURU	Tue, Aug 30, 2016	23.42	23.46	23.41	23.44
1030	AMEX	GURU	Mon, Aug 29, 2016	23.26	23.48	23.26	23.44
1029	AMEX	GURU	Fri, Aug 26, 2016	23.47	23.47	23.26	23.31
1028	AMEX	GURU	Thu, Aug 25, 2016	23.25	23.44	23.22	23.33
1027	AMEX	GURU	Wed, Aug 24, 2016	23.61	23.68	23.34	23.34
1026	AMEX	GURU	Tue, Aug 23, 2016	23.51	23.69	23.51	23.68
1025	AMEX	GURU	Mon, Aug 22, 2016	23.49	23.62	23.49	23.54
1024	AMEX	GURU	Fri, Aug 19, 2016	23.47	23.59	23.47	23.55
1023	AMEX	GURU	Thu, Aug 18, 2016	23.42	23.58	23.42	23.56
1022	AMEX	GURU	Wed, Aug 17, 2016	23.41	23.46	23.35	23.46
1021	AMEX	GURU	Tue, Aug 16, 2016	23.46	23.53	23.46	23.48
1020	AMEX	GURU	Mon, Aug 15, 2016	23.56	23.66	23.56	23.64
1019	AMEX	GURU	Fri, Aug 12, 2016	23.47	23.54	23.46	23.54
1018	AMEX	GURU	Thu, Aug 11, 2016	23.34	23.49	23.34	23.45
1017	AMEX	GURU	Wed, Aug 10, 2016	23.37	23.42	23.30	23.32
1016	AMEX	GURU	Tue, Aug 9, 2016	23.38	23.54	23.38	23.52
1015	AMEX	GURU	Mon, Aug 8, 2016	23.41	23.54	23.40	23.42
1014	AMEX	GURU	Fri, Aug 5, 2016	23.25	23.43	23.25	23.43
1013	AMEX	GURU	Thu, Aug 4, 2016	23.03	23.14	23.02	23.11
1012	AMEX	GURU	Wed, Aug 3, 2016	22.90	23.08	22.90	23.08
1011	AMEX	GURU	Tue, Aug 2, 2016	22.91	22.92	22.73	22.81
1010	AMEX	GURU	Mon, Aug 1, 2016	23.05	23.09	22.92	22.98
1009	AMEX	GURU	Fri, Jul 29, 2016	23.12	23.12	23.00	23.07
1008	AMEX	GURU	Thu, Jul 28, 2016	23.07	23.14	23.03	23.14
1007	AMEX	GURU	Wed, Jul 27, 2016	23.05	23.12	23.01	23.10
1006	AMEX	GURU	Tue, Jul 26, 2016	23.02	23.16	22.99	23.06
1005	AMEX	GURU	Mon, Jul 25, 2016	23.08	23.08	22.98	23.05
1004	AMEX	GURU	Fri, Jul 22, 2016	22.95	23.12	22.95	23.10
1003	AMEX	GURU	Thu, Jul 21, 2016	22.95	23.03	22.91	23.01
1002	AMEX	GURU	Wed, Jul 20, 2016	22.85	23.05	22.81	23.03
1001	AMEX	GURU	Tue, Jul 19, 2016	22.88	22.88	22.74	22.80
1000	AMEX	GURU	Mon, Jul 18, 2016	22.88	23.00	22.88	22.99
999	AMEX	GURU	Fri, Jul 15, 2016	22.93	22.94	22.88	22.92
998	AMEX	GURU	Thu, Jul 14, 2016	22.91	22.96	22.85	22.90
997	AMEX	GURU	Wed, Jul 13, 2016	22.87	22.92	22.74	22.81
996	AMEX	GURU	Tue, Jul 12, 2016	22.74	22.91	22.74	22.84
995	AMEX	GURU	Mon, Jul 11, 2016	22.58	22.75	22.58	22.67
994	AMEX	GURU	Fri, Jul 8, 2016	22.25	22.60	22.25	22.54
993	AMEX	GURU	Thu, Jul 7, 2016	22.17	22.30	22.09	22.19
992	AMEX	GURU	Wed, Jul 6, 2016	21.89	22.15	21.89	22.15
991	AMEX	GURU	Tue, Jul 5, 2016	22.13	22.13	21.91	22.02
990	AMEX	GURU	Fri, Jul 1, 2016	22.32	22.38	22.20	22.27
989	AMEX	GURU	Thu, Jun 30, 2016	22.01	22.18	21.87	22.18
988	AMEX	GURU	Wed, Jun 29, 2016	21.65	22.02	21.65	21.96
987	AMEX	GURU	Tue, Jun 28, 2016	21.13	21.47	21.13	21.47
986	AMEX	GURU	Mon, Jun 27, 2016	21.42	21.57	20.86	20.96
985	AMEX	GURU	Fri, Jun 24, 2016	21.57	21.95	21.54	21.57
984	AMEX	GURU	Thu, Jun 23, 2016	22.29	22.45	22.26	22.44
983	AMEX	GURU	Wed, Jun 22, 2016	22.17	22.29	22.15	22.18
982	AMEX	GURU	Tue, Jun 21, 2016	22.22	22.23	22.07	22.18
981	AMEX	GURU	Mon, Jun 20, 2016	22.22	22.35	22.15	22.15
980	AMEX	GURU	Fri, Jun 17, 2016	22.05	22.06	22.04	22.04
979	AMEX	GURU	Thu, Jun 16, 2016	21.93	22.11	21.78	22.10
978	AMEX	GURU	Wed, Jun 15, 2016	22.03	22.21	22.03	22.09
977	AMEX	GURU	Tue, Jun 14, 2016	22.00	22.09	21.90	22.02
976	AMEX	GURU	Mon, Jun 13, 2016	22.21	22.31	22.11	22.11
975	AMEX	GURU	Fri, Jun 10, 2016	22.40	22.41	22.25	22.29
974	AMEX	GURU	Thu, Jun 9, 2016	22.61	22.77	22.61	22.70
973	AMEX	GURU	Wed, Jun 8, 2016	22.70	22.77	22.67	22.75
972	AMEX	GURU	Tue, Jun 7, 2016	22.73	22.78	22.69	22.73
971	AMEX	GURU	Mon, Jun 6, 2016	22.51	22.72	22.51	22.70
970	AMEX	GURU	Fri, Jun 3, 2016	22.53	22.59	22.38	22.50
969	AMEX	GURU	Thu, Jun 2, 2016	22.37	22.63	22.37	22.60
968	AMEX	GURU	Wed, Jun 1, 2016	22.25	22.50	22.25	22.45
967	AMEX	GURU	Tue, May 31, 2016	22.43	22.59	22.37	22.43
966	AMEX	GURU	Fri, May 27, 2016	22.28	22.47	22.28	22.47
965	AMEX	GURU	Thu, May 26, 2016	22.34	22.50	22.26	22.32
964	AMEX	GURU	Wed, May 25, 2016	22.16	22.34	22.16	22.29
963	AMEX	GURU	Tue, May 24, 2016	21.92	22.11	21.90	22.08
962	AMEX	GURU	Mon, May 23, 2016	21.73	21.88	21.73	21.76
961	AMEX	GURU	Fri, May 20, 2016	21.61	21.83	21.61	21.78
960	AMEX	GURU	Thu, May 19, 2016	21.53	21.60	21.44	21.60
959	AMEX	GURU	Wed, May 18, 2016	21.61	21.85	21.61	21.70
958	AMEX	GURU	Tue, May 17, 2016	21.71	21.90	21.65	21.71
957	AMEX	GURU	Mon, May 16, 2016	21.50	21.84	21.50	21.80
956	AMEX	GURU	Fri, May 13, 2016	21.59	21.75	21.51	21.56
955	AMEX	GURU	Thu, May 12, 2016	21.86	21.86	21.61	21.72
954	AMEX	GURU	Wed, May 11, 2016	21.93	21.95	21.83	21.84
953	AMEX	GURU	Tue, May 10, 2016	21.81	22.07	21.81	22.07
952	AMEX	GURU	Mon, May 9, 2016	21.70	21.88	21.70	21.82
951	AMEX	GURU	Fri, May 6, 2016	21.67	21.75	21.59	21.73
950	AMEX	GURU	Thu, May 5, 2016	21.81	21.86	21.74	21.75
949	AMEX	GURU	Wed, May 4, 2016	21.80	21.91	21.70	21.78
948	AMEX	GURU	Tue, May 3, 2016	21.87	22.00	21.82	21.91
947	AMEX	GURU	Mon, May 2, 2016	22.18	22.23	22.10	22.20
946	AMEX	GURU	Fri, Apr 29, 2016	22.18	22.25	22.03	22.13
945	AMEX	GURU	Thu, Apr 28, 2016	22.46	22.51	22.20	22.20
944	AMEX	GURU	Wed, Apr 27, 2016	22.43	22.53	22.37	22.53
943	AMEX	GURU	Tue, Apr 26, 2016	22.35	22.43	22.32	22.41
942	AMEX	GURU	Mon, Apr 25, 2016	22.35	22.35	22.22	22.28
941	AMEX	GURU	Fri, Apr 22, 2016	22.41	22.42	22.29	22.40
940	AMEX	GURU	Thu, Apr 21, 2016	22.46	22.50	22.29	22.32
939	AMEX	GURU	Wed, Apr 20, 2016	22.29	22.53	22.29	22.45
938	AMEX	GURU	Tue, Apr 19, 2016	22.26	22.37	22.19	22.30
937	AMEX	GURU	Mon, Apr 18, 2016	22.14	22.28	22.14	22.28
936	AMEX	GURU	Fri, Apr 15, 2016	22.18	22.25	22.18	22.22
935	AMEX	GURU	Thu, Apr 14, 2016	22.28	22.33	22.26	22.26
934	AMEX	GURU	Wed, Apr 13, 2016	22.03	22.30	22.03	22.30
933	AMEX	GURU	Tue, Apr 12, 2016	21.85	21.98	21.85	21.97
932	AMEX	GURU	Mon, Apr 11, 2016	21.89	22.03	21.83	21.83
931	AMEX	GURU	Fri, Apr 8, 2016	21.90	21.97	21.80	21.81
930	AMEX	GURU	Thu, Apr 7, 2016	21.97	21.97	21.69	21.79
929	AMEX	GURU	Wed, Apr 6, 2016	21.71	22.07	21.71	22.07
928	AMEX	GURU	Tue, Apr 5, 2016	22.03	22.03	22.03	21.75
927	AMEX	GURU	Mon, Apr 4, 2016	22.14	22.19	22.03	22.03
926	AMEX	GURU	Fri, Apr 1, 2016	21.92	22.16	21.77	22.16
925	AMEX	GURU	Thu, Mar 31, 2016	22.00	22.06	22.00	22.03
924	AMEX	GURU	Wed, Mar 30, 2016	22.01	22.11	21.97	22.00
923	AMEX	GURU	Tue, Mar 29, 2016	21.61	21.88	21.61	21.96
922	AMEX	GURU	Mon, Mar 28, 2016	21.76	21.84	21.64	21.70
921	AMEX	GURU	Thu, Mar 24, 2016	21.54	21.78	21.54	21.75
920	AMEX	GURU	Wed, Mar 23, 2016	21.88	21.88	21.73	21.73
919	AMEX	GURU	Tue, Mar 22, 2016	21.83	21.97	21.79	21.90
918	AMEX	GURU	Mon, Mar 21, 2016	21.78	21.90	21.78	21.88
917	AMEX	GURU	Fri, Mar 18, 2016	21.72	21.87	21.72	21.82
916	AMEX	GURU	Thu, Mar 17, 2016	21.50	21.73	21.46	21.68
915	AMEX	GURU	Wed, Mar 16, 2016	21.32	21.53	21.32	21.52
914	AMEX	GURU	Tue, Mar 15, 2016	21.78	21.78	21.78	21.35
913	AMEX	GURU	Mon, Mar 14, 2016	21.75	21.84	21.72	21.78
912	AMEX	GURU	Fri, Mar 11, 2016	21.30	21.30	21.30	21.76
911	AMEX	GURU	Thu, Mar 10, 2016	21.37	21.37	21.37	21.30
910	AMEX	GURU	Wed, Mar 9, 2016	21.35	21.35	21.35	21.37
909	AMEX	GURU	Tue, Mar 8, 2016	21.58	21.62	21.33	21.35
908	AMEX	GURU	Mon, Mar 7, 2016	21.61	21.86	21.61	21.74
907	AMEX	GURU	Fri, Mar 4, 2016	21.67	21.88	21.67	21.72
906	AMEX	GURU	Thu, Mar 3, 2016	21.46	21.46	21.46	21.60
905	AMEX	GURU	Wed, Mar 2, 2016	21.27	21.46	21.27	21.46
904	AMEX	GURU	Tue, Mar 1, 2016	21.02	21.31	20.93	21.22
903	AMEX	GURU	Mon, Feb 29, 2016	21.01	21.12	20.89	20.89
902	AMEX	GURU	Fri, Feb 26, 2016	21.00	21.18	21.00	21.10
901	AMEX	GURU	Thu, Feb 25, 2016	20.66	20.91	20.65	20.91
900	AMEX	GURU	Wed, Feb 24, 2016	20.16	20.63	20.07	20.63
899	AMEX	GURU	Tue, Feb 23, 2016	20.59	20.69	20.44	20.44
898	AMEX	GURU	Mon, Feb 22, 2016	20.44	20.65	20.44	20.63
897	AMEX	GURU	Fri, Feb 19, 2016	20.26	20.29	20.13	20.28
896	AMEX	GURU	Thu, Feb 18, 2016	20.54	20.54	20.31	20.40
895	AMEX	GURU	Wed, Feb 17, 2016	20.05	20.57	20.05	20.51
894	AMEX	GURU	Tue, Feb 16, 2016	19.58	20.00	19.58	20.00
893	AMEX	GURU	Fri, Feb 12, 2016	19.19	19.42	19.07	19.42
892	AMEX	GURU	Thu, Feb 11, 2016	18.95	19.10	18.74	18.95
891	AMEX	GURU	Wed, Feb 10, 2016	19.34	19.56	19.29	19.35
890	AMEX	GURU	Tue, Feb 9, 2016	19.02	19.38	18.98	19.22
889	AMEX	GURU	Mon, Feb 8, 2016	19.66	19.66	19.02	19.31
888	AMEX	GURU	Fri, Feb 5, 2016	20.34	20.39	19.95	19.96
887	AMEX	GURU	Thu, Feb 4, 2016	20.15	20.67	20.15	20.48
886	AMEX	GURU	Wed, Feb 3, 2016	20.17	20.29	19.79	20.24
885	AMEX	GURU	Tue, Feb 2, 2016	20.47	20.47	20.11	20.13
884	AMEX	GURU	Mon, Feb 1, 2016	20.49	20.80	20.43	20.71
883	AMEX	GURU	Fri, Jan 29, 2016	20.23	20.67	20.23	20.65
882	AMEX	GURU	Thu, Jan 28, 2016	20.37	20.53	20.10	20.22
881	AMEX	GURU	Wed, Jan 27, 2016	20.50	20.61	20.22	20.24
880	AMEX	GURU	Tue, Jan 26, 2016	20.35	20.68	20.29	20.60
879	AMEX	GURU	Mon, Jan 25, 2016	20.53	20.56	20.23	20.25
878	AMEX	GURU	Fri, Jan 22, 2016	20.40	20.66	20.40	20.59
877	AMEX	GURU	Thu, Jan 21, 2016	20.07	20.37	19.92	20.16
876	AMEX	GURU	Wed, Jan 20, 2016	19.87	20.22	19.25	20.04
875	AMEX	GURU	Tue, Jan 19, 2016	20.51	20.55	20.00	20.22
874	AMEX	GURU	Fri, Jan 15, 2016	20.42	20.42	20.00	20.32
873	AMEX	GURU	Thu, Jan 14, 2016	20.58	20.98	20.17	20.85
872	AMEX	GURU	Wed, Jan 13, 2016	21.31	21.31	20.41	20.51
871	AMEX	GURU	Tue, Jan 12, 2016	21.23	21.47	21.00	21.27
870	AMEX	GURU	Mon, Jan 11, 2016	21.23	21.38	20.86	21.11
869	AMEX	GURU	Fri, Jan 8, 2016	21.78	21.78	21.15	21.18
868	AMEX	GURU	Thu, Jan 7, 2016	21.93	22.04	21.56	21.65
867	AMEX	GURU	Wed, Jan 6, 2016	22.36	22.50	22.18	22.33
866	AMEX	GURU	Tue, Jan 5, 2016	22.87	22.88	22.65	22.71
865	AMEX	GURU	Mon, Jan 4, 2016	22.78	22.82	22.51	22.77
864	AMEX	GURU	Thu, Dec 31, 2015	23.30	23.41	23.22	23.22
863	AMEX	GURU	Wed, Dec 30, 2015	23.49	23.50	23.36	23.38
862	AMEX	GURU	Tue, Dec 29, 2015	23.38	23.57	23.37	23.55
861	AMEX	GURU	Mon, Dec 28, 2015	23.45	23.45	23.27	23.39
860	AMEX	GURU	Thu, Dec 24, 2015	23.66	23.74	23.62	23.62
859	AMEX	GURU	Wed, Dec 23, 2015	23.46	23.71	23.45	23.71
858	AMEX	GURU	Tue, Dec 22, 2015	23.18	23.38	23.06	23.32
857	AMEX	GURU	Mon, Dec 21, 2015	23.11	23.15	22.95	22.98
856	AMEX	GURU	Fri, Dec 18, 2015	23.19	23.26	22.87	22.87
855	AMEX	GURU	Thu, Dec 17, 2015	23.84	23.84	23.35	23.35
854	AMEX	GURU	Wed, Dec 16, 2015	23.33	23.67	23.33	23.62
853	AMEX	GURU	Tue, Dec 15, 2015	22.93	23.29	22.93	23.19
852	AMEX	GURU	Mon, Dec 14, 2015	22.85	22.95	22.51	22.67
851	AMEX	GURU	Fri, Dec 11, 2015	23.19	23.19	22.80	22.84
850	AMEX	GURU	Thu, Dec 10, 2015	23.34	23.56	23.32	23.42
849	AMEX	GURU	Wed, Dec 9, 2015	23.40	23.64	23.19	23.33
848	AMEX	GURU	Tue, Dec 8, 2015	23.34	23.60	23.26	23.48
847	AMEX	GURU	Mon, Dec 7, 2015	23.84	23.84	23.47	23.56
846	AMEX	GURU	Fri, Dec 4, 2015	23.67	23.94	23.63	23.91
845	AMEX	GURU	Thu, Dec 3, 2015	24.10	24.12	23.57	23.62
844	AMEX	GURU	Wed, Dec 2, 2015	24.33	24.39	24.03	24.07
843	AMEX	GURU	Tue, Dec 1, 2015	24.12	24.35	24.12	24.35
842	AMEX	GURU	Mon, Nov 30, 2015	24.16	24.16	24.04	24.06
841	AMEX	GURU	Fri, Nov 27, 2015	24.20	24.21	24.10	24.15
840	AMEX	GURU	Wed, Nov 25, 2015	24.13	24.21	24.08	24.17
839	AMEX	GURU	Tue, Nov 24, 2015	23.90	24.14	23.88	24.12
838	AMEX	GURU	Mon, Nov 23, 2015	24.13	24.25	24.03	24.08
837	AMEX	GURU	Fri, Nov 20, 2015	24.02	24.16	24.02	24.09
836	AMEX	GURU	Thu, Nov 19, 2015	23.90	23.98	23.87	23.96
835	AMEX	GURU	Wed, Nov 18, 2015	23.57	23.94	23.57	23.94
834	AMEX	GURU	Tue, Nov 17, 2015	23.59	23.72	23.43	23.48
833	AMEX	GURU	Mon, Nov 16, 2015	23.25	23.56	23.22	23.55
832	AMEX	GURU	Fri, Nov 13, 2015	23.47	23.53	23.27	23.30
831	AMEX	GURU	Thu, Nov 12, 2015	23.77	23.82	23.49	23.49
830	AMEX	GURU	Wed, Nov 11, 2015	24.10	24.10	23.90	23.90
829	AMEX	GURU	Tue, Nov 10, 2015	23.94	24.13	23.88	24.10
828	AMEX	GURU	Mon, Nov 9, 2015	24.15	24.17	23.85	23.99
827	AMEX	GURU	Fri, Nov 6, 2015	24.12	24.26	23.99	24.23
826	AMEX	GURU	Thu, Nov 5, 2015	24.20	24.23	23.98	24.14
825	AMEX	GURU	Wed, Nov 4, 2015	24.40	24.40	24.11	24.14
824	AMEX	GURU	Tue, Nov 3, 2015	24.21	24.42	24.15	24.34
823	AMEX	GURU	Mon, Nov 2, 2015	24.05	24.28	23.96	24.26
822	AMEX	GURU	Fri, Oct 30, 2015	24.06	24.10	24.01	24.02
821	AMEX	GURU	Thu, Oct 29, 2015	24.04	24.18	24.04	24.07
820	AMEX	GURU	Wed, Oct 28, 2015	23.80	24.13	23.66	24.13
819	AMEX	GURU	Tue, Oct 27, 2015	23.97	23.97	23.75	23.81
818	AMEX	GURU	Mon, Oct 26, 2015	23.90	24.05	23.85	24.00
817	AMEX	GURU	Fri, Oct 23, 2015	23.79	24.00	23.79	23.96
816	AMEX	GURU	Thu, Oct 22, 2015	23.78	23.92	23.65	23.81
815	AMEX	GURU	Wed, Oct 21, 2015	24.15	24.15	23.60	23.75
814	AMEX	GURU	Tue, Oct 20, 2015	24.17	24.29	24.07	24.12
813	AMEX	GURU	Mon, Oct 19, 2015	24.13	24.31	24.05	24.28
812	AMEX	GURU	Fri, Oct 16, 2015	24.19	24.25	24.12	24.23
811	AMEX	GURU	Thu, Oct 15, 2015	23.89	24.13	23.80	24.12
810	AMEX	GURU	Wed, Oct 14, 2015	24.05	24.05	23.82	23.86
809	AMEX	GURU	Tue, Oct 13, 2015	24.14	24.28	24.01	24.01
808	AMEX	GURU	Mon, Oct 12, 2015	24.40	24.40	24.21	24.23
807	AMEX	GURU	Fri, Oct 9, 2015	24.35	24.39	24.25	24.35
806	AMEX	GURU	Thu, Oct 8, 2015	24.08	24.33	23.99	24.24
805	AMEX	GURU	Wed, Oct 7, 2015	24.02	24.15	23.79	24.09
804	AMEX	GURU	Tue, Oct 6, 2015	24.02	24.12	23.81	23.89
803	AMEX	GURU	Mon, Oct 5, 2015	23.87	24.15	23.87	24.10
802	AMEX	GURU	Fri, Oct 2, 2015	23.10	23.75	23.06	23.75
801	AMEX	GURU	Thu, Oct 1, 2015	23.26	23.41	23.08	23.40
800	AMEX	GURU	Wed, Sep 30, 2015	22.90	23.24	22.84	23.24
799	AMEX	GURU	Tue, Sep 29, 2015	22.85	22.98	22.43	22.58
798	AMEX	GURU	Mon, Sep 28, 2015	23.73	23.73	22.78	22.80
797	AMEX	GURU	Fri, Sep 25, 2015	24.15	24.16	23.83	23.92
796	AMEX	GURU	Thu, Sep 24, 2015	23.86	23.88	23.52	23.88
795	AMEX	GURU	Wed, Sep 23, 2015	24.19	24.29	24.02	24.05
794	AMEX	GURU	Tue, Sep 22, 2015	24.36	24.36	24.00	24.13
793	AMEX	GURU	Mon, Sep 21, 2015	24.79	24.96	24.57	24.66
792	AMEX	GURU	Fri, Sep 18, 2015	24.66	24.83	24.46	24.67
791	AMEX	GURU	Thu, Sep 17, 2015	24.99	25.30	24.92	24.93
790	AMEX	GURU	Wed, Sep 16, 2015	24.77	25.01	24.71	24.99
789	AMEX	GURU	Tue, Sep 15, 2015	24.49	24.77	24.44	24.74
788	AMEX	GURU	Mon, Sep 14, 2015	24.52	24.52	24.34	24.41
787	AMEX	GURU	Fri, Sep 11, 2015	24.39	24.47	24.30	24.47
786	AMEX	GURU	Thu, Sep 10, 2015	24.37	24.61	24.35	24.47
785	AMEX	GURU	Wed, Sep 9, 2015	24.86	24.91	24.50	24.50
784	AMEX	GURU	Tue, Sep 8, 2015	24.52	24.67	24.42	24.67
783	AMEX	GURU	Fri, Sep 4, 2015	24.04	24.25	24.03	24.17
782	AMEX	GURU	Thu, Sep 3, 2015	24.44	24.66	24.40	24.49
781	AMEX	GURU	Wed, Sep 2, 2015	24.37	24.37	23.99	24.34
780	AMEX	GURU	Tue, Sep 1, 2015	24.31	24.56	23.90	24.05
779	AMEX	GURU	Mon, Aug 31, 2015	24.91	25.00	24.77	24.82
778	AMEX	GURU	Fri, Aug 28, 2015	24.84	25.09	24.78	25.01
777	AMEX	GURU	Thu, Aug 27, 2015	24.51	25.00	24.50	24.87
776	AMEX	GURU	Wed, Aug 26, 2015	23.70	24.22	23.39	24.17
775	AMEX	GURU	Tue, Aug 25, 2015	24.10	24.45	23.32	23.32
774	AMEX	GURU	Mon, Aug 24, 2015	23.36	24.40	12.60	23.63
773	AMEX	GURU	Fri, Aug 21, 2015	24.93	25.06	24.54	24.57
772	AMEX	GURU	Thu, Aug 20, 2015	25.75	25.76	25.19	25.21
771	AMEX	GURU	Wed, Aug 19, 2015	26.08	26.13	25.79	26.00
770	AMEX	GURU	Tue, Aug 18, 2015	26.31	26.34	26.18	26.19
769	AMEX	GURU	Mon, Aug 17, 2015	26.08	26.36	25.99	26.36
768	AMEX	GURU	Fri, Aug 14, 2015	25.99	26.18	25.99	26.14
767	AMEX	GURU	Thu, Aug 13, 2015	26.05	26.16	26.00	26.02
766	AMEX	GURU	Wed, Aug 12, 2015	25.98	26.11	25.62	26.07
765	AMEX	GURU	Tue, Aug 11, 2015	26.30	26.32	26.05	26.14
764	AMEX	GURU	Mon, Aug 10, 2015	26.30	26.56	26.30	26.54
763	AMEX	GURU	Fri, Aug 7, 2015	26.20	26.20	26.00	26.18
762	AMEX	GURU	Thu, Aug 6, 2015	26.51	26.51	26.11	26.22
761	AMEX	GURU	Wed, Aug 5, 2015	26.68	26.76	26.51	26.51
760	AMEX	GURU	Tue, Aug 4, 2015	26.48	26.55	26.43	26.50
759	AMEX	GURU	Mon, Aug 3, 2015	26.63	26.63	26.32	26.48
758	AMEX	GURU	Fri, Jul 31, 2015	26.61	26.74	26.57	26.65
757	AMEX	GURU	Thu, Jul 30, 2015	26.50	26.64	26.36	26.59
756	AMEX	GURU	Wed, Jul 29, 2015	26.26	26.55	26.20	26.53
755	AMEX	GURU	Tue, Jul 28, 2015	26.07	26.31	25.90	26.30
754	AMEX	GURU	Mon, Jul 27, 2015	26.08	26.08	25.87	25.96
753	AMEX	GURU	Fri, Jul 24, 2015	26.56	26.56	26.18	26.20
752	AMEX	GURU	Thu, Jul 23, 2015	26.57	26.74	26.44	26.47
751	AMEX	GURU	Wed, Jul 22, 2015	26.43	26.55	26.43	26.51
750	AMEX	GURU	Tue, Jul 21, 2015	26.65	26.69	26.53	26.56
749	AMEX	GURU	Mon, Jul 20, 2015	26.59	26.71	26.58	26.64
748	AMEX	GURU	Fri, Jul 17, 2015	26.65	26.65	26.46	26.52
747	AMEX	GURU	Thu, Jul 16, 2015	26.57	26.63	26.55	26.59
746	AMEX	GURU	Wed, Jul 15, 2015	26.68	26.68	26.39	26.41
745	AMEX	GURU	Tue, Jul 14, 2015	26.49	26.68	26.49	26.63
744	AMEX	GURU	Mon, Jul 13, 2015	26.43	26.52	26.41	26.52
743	AMEX	GURU	Fri, Jul 10, 2015	26.16	26.26	26.11	26.22
742	AMEX	GURU	Thu, Jul 9, 2015	26.00	26.08	25.83	25.83
741	AMEX	GURU	Wed, Jul 8, 2015	26.10	26.10	25.71	25.77
740	AMEX	GURU	Tue, Jul 7, 2015	26.25	26.32	25.75	26.32
739	AMEX	GURU	Mon, Jul 6, 2015	26.24	26.41	26.05	26.25
738	AMEX	GURU	Thu, Jul 2, 2015	26.43	26.50	26.35	26.45
737	AMEX	GURU	Wed, Jul 1, 2015	26.56	26.67	26.36	26.45
736	AMEX	GURU	Tue, Jun 30, 2015	26.42	26.45	26.28	26.34
735	AMEX	GURU	Mon, Jun 29, 2015	26.60	26.63	26.19	26.20
734	AMEX	GURU	Fri, Jun 26, 2015	27.05	27.05	26.82	26.89
733	AMEX	GURU	Thu, Jun 25, 2015	27.09	27.13	26.90	26.95
732	AMEX	GURU	Wed, Jun 24, 2015	27.29	27.31	27.04	27.06
731	AMEX	GURU	Tue, Jun 23, 2015	27.33	27.38	27.28	27.38
730	AMEX	GURU	Mon, Jun 22, 2015	27.28	27.31	27.21	27.27
729	AMEX	GURU	Fri, Jun 19, 2015	27.28	27.28	27.08	27.08
728	AMEX	GURU	Thu, Jun 18, 2015	27.12	27.36	27.12	27.29
727	AMEX	GURU	Wed, Jun 17, 2015	27.01	27.09	26.91	27.05
726	AMEX	GURU	Tue, Jun 16, 2015	26.88	27.01	26.85	26.97
725	AMEX	GURU	Mon, Jun 15, 2015	26.84	26.95	26.77	26.92
724	AMEX	GURU	Fri, Jun 12, 2015	27.02	27.12	26.99	27.04
723	AMEX	GURU	Thu, Jun 11, 2015	27.07	27.17	27.07	27.10
722	AMEX	GURU	Wed, Jun 10, 2015	26.82	27.06	26.82	27.02
721	AMEX	GURU	Tue, Jun 9, 2015	26.78	26.78	26.57	26.75
720	AMEX	GURU	Mon, Jun 8, 2015	27.00	27.01	26.78	26.86
719	AMEX	GURU	Fri, Jun 5, 2015	26.99	27.08	26.87	27.05
718	AMEX	GURU	Thu, Jun 4, 2015	27.15	27.22	26.95	26.98
717	AMEX	GURU	Wed, Jun 3, 2015	27.25	27.40	27.25	27.28
716	AMEX	GURU	Tue, Jun 2, 2015	27.10	27.30	27.02	27.16
715	AMEX	GURU	Mon, Jun 1, 2015	27.13	27.19	26.99	27.15
714	AMEX	GURU	Fri, May 29, 2015	27.24	27.24	27.06	27.11
713	AMEX	GURU	Thu, May 28, 2015	27.19	27.25	27.12	27.25
712	AMEX	GURU	Wed, May 27, 2015	27.05	27.29	27.05	27.25
711	AMEX	GURU	Tue, May 26, 2015	27.17	27.17	26.97	27.01
710	AMEX	GURU	Fri, May 22, 2015	27.22	27.31	27.22	27.28
709	AMEX	GURU	Thu, May 21, 2015	27.09	27.28	27.06	27.24
708	AMEX	GURU	Wed, May 20, 2015	27.04	27.17	27.01	27.08
707	AMEX	GURU	Tue, May 19, 2015	27.08	27.10	27.00	27.04
706	AMEX	GURU	Mon, May 18, 2015	26.91	27.09	26.84	27.09
705	AMEX	GURU	Fri, May 15, 2015	26.91	26.97	26.86	26.97
704	AMEX	GURU	Thu, May 14, 2015	26.78	26.91	26.76	26.88
703	AMEX	GURU	Wed, May 13, 2015	26.69	26.73	26.58	26.65
702	AMEX	GURU	Tue, May 12, 2015	26.52	26.61	26.44	26.54
701	AMEX	GURU	Mon, May 11, 2015	26.71	26.81	26.67	26.68
700	AMEX	GURU	Fri, May 8, 2015	26.76	26.86	26.75	26.76
699	AMEX	GURU	Thu, May 7, 2015	26.40	26.59	26.38	26.55
698	AMEX	GURU	Wed, May 6, 2015	26.60	26.61	26.31	26.40
697	AMEX	GURU	Tue, May 5, 2015	26.78	26.87	26.47	26.47
696	AMEX	GURU	Mon, May 4, 2015	26.78	26.91	26.77	26.83
695	AMEX	GURU	Fri, May 1, 2015	26.69	26.77	26.53	26.75
694	AMEX	GURU	Thu, Apr 30, 2015	26.87	26.90	26.55	26.62
693	AMEX	GURU	Wed, Apr 29, 2015	26.86	27.02	26.83	26.94
692	AMEX	GURU	Tue, Apr 28, 2015	26.99	27.04	26.81	27.01
691	AMEX	GURU	Mon, Apr 27, 2015	27.21	27.25	26.97	26.99
690	AMEX	GURU	Fri, Apr 24, 2015	27.14	27.18	27.07	27.13
689	AMEX	GURU	Thu, Apr 23, 2015	26.97	27.17	26.97	27.12
688	AMEX	GURU	Wed, Apr 22, 2015	27.02	27.05	26.82	27.03
687	AMEX	GURU	Tue, Apr 21, 2015	26.91	27.04	26.87	26.88
686	AMEX	GURU	Mon, Apr 20, 2015	26.80	26.94	26.80	26.92
685	AMEX	GURU	Fri, Apr 17, 2015	26.82	26.82	26.64	26.74
684	AMEX	GURU	Thu, Apr 16, 2015	26.85	27.00	26.85	26.94
683	AMEX	GURU	Wed, Apr 15, 2015	26.80	26.99	26.75	26.95
682	AMEX	GURU	Tue, Apr 14, 2015	26.69	26.79	26.60	26.76
681	AMEX	GURU	Mon, Apr 13, 2015	26.76	26.90	26.74	26.74
680	AMEX	GURU	Fri, Apr 10, 2015	26.65	26.79	26.65	26.78
679	AMEX	GURU	Thu, Apr 9, 2015	26.54	26.65	26.45	26.65
678	AMEX	GURU	Wed, Apr 8, 2015	26.40	26.59	26.40	26.57
677	AMEX	GURU	Tue, Apr 7, 2015	26.31	26.48	26.31	26.32
676	AMEX	GURU	Mon, Apr 6, 2015	26.12	26.42	26.04	26.34
675	AMEX	GURU	Thu, Apr 2, 2015	26.19	26.38	26.16	26.24
674	AMEX	GURU	Wed, Apr 1, 2015	26.25	26.28	26.07	26.25
673	AMEX	GURU	Tue, Mar 31, 2015	26.20	26.40	26.20	26.24
672	AMEX	GURU	Mon, Mar 30, 2015	26.24	26.40	26.24	26.35
671	AMEX	GURU	Fri, Mar 27, 2015	25.97	26.16	25.97	26.14
670	AMEX	GURU	Thu, Mar 26, 2015	25.95	26.15	25.87	26.01
669	AMEX	GURU	Wed, Mar 25, 2015	26.54	26.55	26.08	26.08
668	AMEX	GURU	Tue, Mar 24, 2015	26.69	26.72	26.52	26.52
667	AMEX	GURU	Mon, Mar 23, 2015	26.72	26.81	26.68	26.68
666	AMEX	GURU	Fri, Mar 20, 2015	26.63	26.84	26.62	26.73
665	AMEX	GURU	Thu, Mar 19, 2015	26.52	26.56	26.38	26.48
664	AMEX	GURU	Wed, Mar 18, 2015	26.15	26.66	26.13	26.59
663	AMEX	GURU	Tue, Mar 17, 2015	26.05	26.25	26.05	26.18
662	AMEX	GURU	Mon, Mar 16, 2015	26.11	26.20	26.08	26.18
661	AMEX	GURU	Fri, Mar 13, 2015	26.09	26.17	25.92	26.05
660	AMEX	GURU	Thu, Mar 12, 2015	25.99	26.17	25.99	26.16
659	AMEX	GURU	Wed, Mar 11, 2015	25.82	25.94	25.81	25.82
658	AMEX	GURU	Tue, Mar 10, 2015	25.93	25.96	25.80	25.80
657	AMEX	GURU	Mon, Mar 9, 2015	26.14	26.25	26.10	26.21
656	AMEX	GURU	Fri, Mar 6, 2015	26.33	26.47	26.08	26.10
655	AMEX	GURU	Thu, Mar 5, 2015	26.53	26.53	26.41	26.47
654	AMEX	GURU	Wed, Mar 4, 2015	26.42	26.50	26.28	26.46
653	AMEX	GURU	Tue, Mar 3, 2015	26.51	26.54	26.44	26.50
652	AMEX	GURU	Mon, Mar 2, 2015	26.46	26.63	26.46	26.62
651	AMEX	GURU	Fri, Feb 27, 2015	26.56	26.62	26.47	26.47
650	AMEX	GURU	Thu, Feb 26, 2015	26.60	26.69	26.49	26.56
649	AMEX	GURU	Wed, Feb 25, 2015	26.58	26.79	26.58	26.68
648	AMEX	GURU	Tue, Feb 24, 2015	26.49	26.68	26.49	26.64
647	AMEX	GURU	Mon, Feb 23, 2015	26.67	26.67	26.51	26.59
646	AMEX	GURU	Fri, Feb 20, 2015	26.49	26.68	26.42	26.68
645	AMEX	GURU	Thu, Feb 19, 2015	26.41	26.61	26.41	26.56
644	AMEX	GURU	Wed, Feb 18, 2015	26.42	26.54	26.40	26.48
643	AMEX	GURU	Tue, Feb 17, 2015	26.40	26.59	26.40	26.50
642	AMEX	GURU	Fri, Feb 13, 2015	26.14	26.42	26.12	26.42
641	AMEX	GURU	Thu, Feb 12, 2015	25.89	26.17	25.89	26.16
640	AMEX	GURU	Wed, Feb 11, 2015	25.75	25.87	25.68	25.79
639	AMEX	GURU	Tue, Feb 10, 2015	25.66	25.80	25.53	25.76
638	AMEX	GURU	Mon, Feb 9, 2015	25.46	25.60	25.41	25.51
637	AMEX	GURU	Fri, Feb 6, 2015	25.62	25.75	25.54	25.62
636	AMEX	GURU	Thu, Feb 5, 2015	25.48	25.63	25.48	25.61
635	AMEX	GURU	Wed, Feb 4, 2015	25.34	25.56	25.31	25.40
634	AMEX	GURU	Tue, Feb 3, 2015	24.96	25.43	24.92	25.41
633	AMEX	GURU	Mon, Feb 2, 2015	24.68	24.89	24.47	24.88
632	AMEX	GURU	Fri, Jan 30, 2015	24.79	25.00	24.65	24.66
631	AMEX	GURU	Thu, Jan 29, 2015	24.92	25.03	24.62	24.96
630	AMEX	GURU	Wed, Jan 28, 2015	25.48	25.59	24.85	24.88
629	AMEX	GURU	Tue, Jan 27, 2015	25.34	25.52	25.22	25.36
628	AMEX	GURU	Mon, Jan 26, 2015	25.52	25.70	25.44	25.68
627	AMEX	GURU	Fri, Jan 23, 2015	25.57	25.68	25.54	25.54
626	AMEX	GURU	Thu, Jan 22, 2015	25.36	25.67	25.23	25.63
625	AMEX	GURU	Wed, Jan 21, 2015	24.93	25.30	24.93	25.24
624	AMEX	GURU	Tue, Jan 20, 2015	25.11	25.15	24.86	25.04
623	AMEX	GURU	Fri, Jan 16, 2015	24.73	25.04	24.69	25.03
622	AMEX	GURU	Thu, Jan 15, 2015	25.09	25.13	24.73	24.74
621	AMEX	GURU	Wed, Jan 14, 2015	24.91	25.03	24.69	25.02
620	AMEX	GURU	Tue, Jan 13, 2015	25.48	25.64	25.06	25.24
619	AMEX	GURU	Mon, Jan 12, 2015	25.66	25.71	25.29	25.35
618	AMEX	GURU	Fri, Jan 9, 2015	25.91	25.91	25.61	25.67
617	AMEX	GURU	Thu, Jan 8, 2015	25.64	25.91	25.64	25.85
616	AMEX	GURU	Wed, Jan 7, 2015	25.44	25.56	25.29	25.42
615	AMEX	GURU	Tue, Jan 6, 2015	25.56	25.61	25.06	25.26
614	AMEX	GURU	Mon, Jan 5, 2015	25.96	26.06	25.44	25.55
613	AMEX	GURU	Fri, Jan 2, 2015	26.26	26.28	26.00	26.18
612	AMEX	GURU	Wed, Dec 31, 2014	26.42	26.45	26.15	26.15
611	AMEX	GURU	Tue, Dec 30, 2014	26.41	26.46	26.35	26.37
610	AMEX	GURU	Mon, Dec 29, 2014	26.40	26.52	26.40	26.46
609	AMEX	GURU	Fri, Dec 26, 2014	26.67	26.79	26.67	26.71
608	AMEX	GURU	Wed, Dec 24, 2014	26.61	26.69	26.61	26.64
607	AMEX	GURU	Tue, Dec 23, 2014	26.48	26.63	26.48	26.62
606	AMEX	GURU	Mon, Dec 22, 2014	26.34	26.45	26.34	26.44
605	AMEX	GURU	Fri, Dec 19, 2014	26.22	26.40	26.17	26.37
604	AMEX	GURU	Thu, Dec 18, 2014	25.99	26.14	25.89	26.13
603	AMEX	GURU	Wed, Dec 17, 2014	25.03	25.63	25.00	25.59
602	AMEX	GURU	Tue, Dec 16, 2014	25.17	25.50	24.95	24.96
601	AMEX	GURU	Mon, Dec 15, 2014	25.59	25.65	25.15	25.24
600	AMEX	GURU	Fri, Dec 12, 2014	25.68	25.74	25.46	25.46
599	AMEX	GURU	Thu, Dec 11, 2014	25.85	26.13	25.79	25.87
598	AMEX	GURU	Wed, Dec 10, 2014	26.17	26.23	25.72	25.73
597	AMEX	GURU	Tue, Dec 9, 2014	25.93	26.30	25.87	26.27
596	AMEX	GURU	Mon, Dec 8, 2014	26.62	26.65	26.20	26.26
595	AMEX	GURU	Fri, Dec 5, 2014	26.65	26.78	26.59	26.70
594	AMEX	GURU	Thu, Dec 4, 2014	26.55	26.65	26.49	26.58
593	AMEX	GURU	Wed, Dec 3, 2014	26.46	26.67	26.46	26.63
592	AMEX	GURU	Tue, Dec 2, 2014	26.41	26.55	26.38	26.49
591	AMEX	GURU	Mon, Dec 1, 2014	26.69	26.81	26.35	26.43
590	AMEX	GURU	Fri, Nov 28, 2014	26.97	26.97	26.85	26.87
589	AMEX	GURU	Wed, Nov 26, 2014	26.97	27.03	26.96	26.98
588	AMEX	GURU	Tue, Nov 25, 2014	26.93	27.01	26.90	26.99
587	AMEX	GURU	Mon, Nov 24, 2014	26.81	26.92	26.81	26.91
586	AMEX	GURU	Fri, Nov 21, 2014	26.81	26.82	26.67	26.73
585	AMEX	GURU	Thu, Nov 20, 2014	26.27	26.58	26.26	26.53
584	AMEX	GURU	Wed, Nov 19, 2014	26.42	26.53	26.30	26.39
583	AMEX	GURU	Tue, Nov 18, 2014	26.31	26.53	26.31	26.45
582	AMEX	GURU	Mon, Nov 17, 2014	26.24	26.35	26.20	26.28
581	AMEX	GURU	Fri, Nov 14, 2014	26.12	26.36	26.12	26.33
580	AMEX	GURU	Thu, Nov 13, 2014	26.19	26.33	26.19	26.28
579	AMEX	GURU	Wed, Nov 12, 2014	26.11	26.23	26.11	26.21
578	AMEX	GURU	Tue, Nov 11, 2014	26.25	26.29	26.19	26.22
577	AMEX	GURU	Mon, Nov 10, 2014	26.22	26.33	25.97	26.27
576	AMEX	GURU	Fri, Nov 7, 2014	26.32	26.43	26.13	26.22
575	AMEX	GURU	Thu, Nov 6, 2014	26.35	26.40	26.17	26.32
574	AMEX	GURU	Wed, Nov 5, 2014	26.35	26.35	26.20	26.28
573	AMEX	GURU	Tue, Nov 4, 2014	26.26	26.30	26.03	26.17
572	AMEX	GURU	Mon, Nov 3, 2014	26.34	26.53	26.32	26.41
571	AMEX	GURU	Fri, Oct 31, 2014	26.29	26.38	26.16	26.29
570	AMEX	GURU	Thu, Oct 30, 2014	25.73	26.04	25.73	25.96
569	AMEX	GURU	Wed, Oct 29, 2014	25.95	26.00	25.68	25.86
568	AMEX	GURU	Tue, Oct 28, 2014	25.68	25.99	25.60	25.98
567	AMEX	GURU	Mon, Oct 27, 2014	25.48	25.61	25.39	25.59
566	AMEX	GURU	Fri, Oct 24, 2014	25.51	25.65	25.37	25.61
565	AMEX	GURU	Thu, Oct 23, 2014	25.42	25.67	25.42	25.47
564	AMEX	GURU	Wed, Oct 22, 2014	25.53	25.63	25.21	25.21
563	AMEX	GURU	Tue, Oct 21, 2014	25.07	25.55	25.01	25.50
562	AMEX	GURU	Mon, Oct 20, 2014	24.64	24.91	24.63	24.87
561	AMEX	GURU	Fri, Oct 17, 2014	24.69	24.94	24.64	24.71
560	AMEX	GURU	Thu, Oct 16, 2014	23.63	24.52	23.63	24.37
559	AMEX	GURU	Wed, Oct 15, 2014	23.80	24.19	23.41	24.14
558	AMEX	GURU	Tue, Oct 14, 2014	24.14	24.46	23.85	24.14
557	AMEX	GURU	Mon, Oct 13, 2014	24.49	24.69	23.99	23.99
556	AMEX	GURU	Fri, Oct 10, 2014	25.01	25.08	24.51	24.52
555	AMEX	GURU	Thu, Oct 9, 2014	25.65	25.68	25.07	25.09
554	AMEX	GURU	Wed, Oct 8, 2014	25.41	25.76	25.13	25.68
553	AMEX	GURU	Tue, Oct 7, 2014	25.79	25.83	25.38	25.38
552	AMEX	GURU	Mon, Oct 6, 2014	26.20	26.24	25.90	25.93
551	AMEX	GURU	Fri, Oct 3, 2014	25.95	26.18	25.95	26.11
550	AMEX	GURU	Thu, Oct 2, 2014	25.72	25.87	25.37	25.82
549	AMEX	GURU	Wed, Oct 1, 2014	26.26	26.26	25.67	25.73
548	AMEX	GURU	Tue, Sep 30, 2014	26.37	26.40	26.21	26.31
547	AMEX	GURU	Mon, Sep 29, 2014	26.10	26.38	26.10	26.32
546	AMEX	GURU	Fri, Sep 26, 2014	26.14	26.42	26.08	26.40
545	AMEX	GURU	Thu, Sep 25, 2014	26.42	26.43	26.04	26.05
544	AMEX	GURU	Wed, Sep 24, 2014	26.29	26.49	26.21	26.48
543	AMEX	GURU	Tue, Sep 23, 2014	26.38	26.50	26.29	26.31
542	AMEX	GURU	Mon, Sep 22, 2014	26.85	26.85	26.39	26.46
541	AMEX	GURU	Fri, Sep 19, 2014	27.07	27.09	26.78	26.89
540	AMEX	GURU	Thu, Sep 18, 2014	26.89	27.00	26.87	26.97
539	AMEX	GURU	Wed, Sep 17, 2014	26.78	26.95	26.70	26.84
538	AMEX	GURU	Tue, Sep 16, 2014	26.48	26.79	26.42	26.75
537	AMEX	GURU	Mon, Sep 15, 2014	26.72	26.78	26.49	26.55
536	AMEX	GURU	Fri, Sep 12, 2014	26.80	26.83	26.62	26.69
535	AMEX	GURU	Thu, Sep 11, 2014	26.60	26.77	26.60	26.76
534	AMEX	GURU	Wed, Sep 10, 2014	26.53	26.74	26.45	26.70
533	AMEX	GURU	Tue, Sep 9, 2014	26.78	26.78	26.53	26.60
532	AMEX	GURU	Mon, Sep 8, 2014	26.80	26.90	26.70	26.77
531	AMEX	GURU	Fri, Sep 5, 2014	26.66	26.80	26.57	26.80
530	AMEX	GURU	Thu, Sep 4, 2014	26.77	26.88	26.59	26.64
529	AMEX	GURU	Wed, Sep 3, 2014	26.87	26.87	26.67	26.71
528	AMEX	GURU	Tue, Sep 2, 2014	26.70	26.84	26.68	26.81
527	AMEX	GURU	Fri, Aug 29, 2014	26.69	26.69	26.58	26.68
526	AMEX	GURU	Thu, Aug 28, 2014	26.63	26.72	26.54	26.62
525	AMEX	GURU	Wed, Aug 27, 2014	26.81	26.81	26.69	26.74
524	AMEX	GURU	Tue, Aug 26, 2014	26.75	26.81	26.73	26.74
523	AMEX	GURU	Mon, Aug 25, 2014	26.70	26.79	26.63	26.73
522	AMEX	GURU	Fri, Aug 22, 2014	26.52	26.63	26.50	26.58
521	AMEX	GURU	Thu, Aug 21, 2014	26.53	26.61	26.47	26.59
520	AMEX	GURU	Wed, Aug 20, 2014	26.45	26.52	26.41	26.51
519	AMEX	GURU	Tue, Aug 19, 2014	26.48	26.50	26.35	26.47
518	AMEX	GURU	Mon, Aug 18, 2014	26.28	26.43	26.25	26.43
517	AMEX	GURU	Fri, Aug 15, 2014	26.26	26.27	25.98	26.17
516	AMEX	GURU	Thu, Aug 14, 2014	26.06	26.13	26.05	26.11
515	AMEX	GURU	Wed, Aug 13, 2014	25.82	26.03	25.82	26.02
514	AMEX	GURU	Tue, Aug 12, 2014	25.85	25.88	25.67	25.72
513	AMEX	GURU	Mon, Aug 11, 2014	25.82	25.95	25.68	25.84
512	AMEX	GURU	Fri, Aug 8, 2014	25.45	25.70	25.37	25.68
511	AMEX	GURU	Thu, Aug 7, 2014	25.72	25.75	25.33	25.40
510	AMEX	GURU	Wed, Aug 6, 2014	25.52	25.76	25.50	25.61
509	AMEX	GURU	Tue, Aug 5, 2014	25.76	25.82	25.52	25.63
508	AMEX	GURU	Mon, Aug 4, 2014	25.79	25.94	25.66	25.88
507	AMEX	GURU	Fri, Aug 1, 2014	25.76	25.90	25.52	25.72
506	AMEX	GURU	Thu, Jul 31, 2014	26.11	26.11	25.75	25.76
505	AMEX	GURU	Wed, Jul 30, 2014	26.36	26.47	26.24	26.32
504	AMEX	GURU	Tue, Jul 29, 2014	26.35	26.36	26.18	26.21
503	AMEX	GURU	Mon, Jul 28, 2014	26.39	26.44	26.18	26.26
502	AMEX	GURU	Fri, Jul 25, 2014	26.52	26.52	26.33	26.37
501	AMEX	GURU	Thu, Jul 24, 2014	26.57	26.63	26.53	26.57
500	AMEX	GURU	Wed, Jul 23, 2014	26.61	26.65	26.52	26.57
499	AMEX	GURU	Tue, Jul 22, 2014	26.54	26.66	26.53	26.60
498	AMEX	GURU	Mon, Jul 21, 2014	26.37	26.42	26.25	26.38
497	AMEX	GURU	Fri, Jul 18, 2014	26.19	26.40	26.18	26.39
496	AMEX	GURU	Thu, Jul 17, 2014	26.29	26.45	26.05	26.09
495	AMEX	GURU	Wed, Jul 16, 2014	26.44	26.46	26.30	26.37
494	AMEX	GURU	Tue, Jul 15, 2014	26.48	26.58	26.22	26.32
493	AMEX	GURU	Mon, Jul 14, 2014	26.45	26.52	26.28	26.45
492	AMEX	GURU	Fri, Jul 11, 2014	26.26	26.31	26.13	26.24
491	AMEX	GURU	Thu, Jul 10, 2014	26.06	26.31	26.00	26.23
490	AMEX	GURU	Wed, Jul 9, 2014	26.36	26.42	26.24	26.39
489	AMEX	GURU	Tue, Jul 8, 2014	26.44	26.44	26.08	26.25
488	AMEX	GURU	Mon, Jul 7, 2014	26.69	26.73	26.45	26.46
487	AMEX	GURU	Thu, Jul 3, 2014	26.70	26.80	26.66	26.72
486	AMEX	GURU	Wed, Jul 2, 2014	26.69	26.70	26.56	26.63
485	AMEX	GURU	Tue, Jul 1, 2014	26.55	26.78	26.55	26.68
484	AMEX	GURU	Mon, Jun 30, 2014	26.44	26.54	26.42	26.45
483	AMEX	GURU	Fri, Jun 27, 2014	26.26	26.45	26.26	26.43
482	AMEX	GURU	Thu, Jun 26, 2014	26.39	26.39	26.15	26.28
481	AMEX	GURU	Wed, Jun 25, 2014	26.09	26.39	26.04	26.37
480	AMEX	GURU	Tue, Jun 24, 2014	26.27	26.48	26.10	26.13
479	AMEX	GURU	Mon, Jun 23, 2014	26.30	26.35	26.26	26.35
478	AMEX	GURU	Fri, Jun 20, 2014	26.30	26.30	26.19	26.25
477	AMEX	GURU	Thu, Jun 19, 2014	26.23	26.30	26.13	26.21
476	AMEX	GURU	Wed, Jun 18, 2014	26.05	26.25	25.95	26.22
475	AMEX	GURU	Tue, Jun 17, 2014	25.92	26.11	25.90	26.09
474	AMEX	GURU	Mon, Jun 16, 2014	25.85	26.00	25.82	25.92
473	AMEX	GURU	Fri, Jun 13, 2014	25.87	25.97	25.77	25.92
472	AMEX	GURU	Thu, Jun 12, 2014	26.06	26.06	25.77	25.83
471	AMEX	GURU	Wed, Jun 11, 2014	26.03	26.09	25.92	26.07
470	AMEX	GURU	Tue, Jun 10, 2014	25.99	26.10	25.93	26.09
469	AMEX	GURU	Mon, Jun 9, 2014	26.08	26.15	25.97	26.04
468	AMEX	GURU	Fri, Jun 6, 2014	25.81	26.06	25.81	26.04
467	AMEX	GURU	Thu, Jun 5, 2014	25.69	25.89	25.65	25.82
466	AMEX	GURU	Wed, Jun 4, 2014	25.52	25.69	25.46	25.66
465	AMEX	GURU	Tue, Jun 3, 2014	25.38	25.57	25.38	25.57
464	AMEX	GURU	Mon, Jun 2, 2014	25.47	25.55	25.34	25.53
463	AMEX	GURU	Fri, May 30, 2014	25.55	25.56	25.40	25.46
462	AMEX	GURU	Thu, May 29, 2014	25.37	25.54	25.36	25.54
461	AMEX	GURU	Wed, May 28, 2014	25.31	25.44	25.27	25.36
460	AMEX	GURU	Tue, May 27, 2014	25.23	25.39	25.16	25.39
459	AMEX	GURU	Fri, May 23, 2014	25.00	25.21	25.00	25.20
458	AMEX	GURU	Thu, May 22, 2014	24.93	25.08	24.93	25.02
457	AMEX	GURU	Wed, May 21, 2014	24.74	24.95	24.68	24.92
456	AMEX	GURU	Tue, May 20, 2014	24.79	24.88	24.62	24.68
455	AMEX	GURU	Mon, May 19, 2014	24.63	24.88	24.62	24.87
454	AMEX	GURU	Fri, May 16, 2014	24.74	24.74	24.55	24.71
453	AMEX	GURU	Thu, May 15, 2014	24.92	24.92	24.50	24.69
452	AMEX	GURU	Wed, May 14, 2014	25.08	25.12	24.91	24.97
451	AMEX	GURU	Tue, May 13, 2014	25.10	25.25	25.07	25.12
450	AMEX	GURU	Mon, May 12, 2014	24.70	25.10	24.70	25.08
449	AMEX	GURU	Fri, May 9, 2014	24.64	24.70	24.51	24.66
448	AMEX	GURU	Thu, May 8, 2014	24.60	24.97	24.60	24.69
447	AMEX	GURU	Wed, May 7, 2014	24.58	24.71	24.39	24.66
446	AMEX	GURU	Tue, May 6, 2014	24.73	24.83	24.53	24.53
445	AMEX	GURU	Mon, May 5, 2014	24.62	24.87	24.50	24.83
444	AMEX	GURU	Fri, May 2, 2014	24.65	24.82	24.65	24.72
443	AMEX	GURU	Thu, May 1, 2014	24.48	24.69	24.48	24.59
442	AMEX	GURU	Wed, Apr 30, 2014	24.14	24.42	24.12	24.42
441	AMEX	GURU	Tue, Apr 29, 2014	24.11	24.29	24.03	24.25
440	AMEX	GURU	Mon, Apr 28, 2014	24.24	24.32	23.78	24.08
439	AMEX	GURU	Fri, Apr 25, 2014	24.52	24.52	24.14	24.16
438	AMEX	GURU	Thu, Apr 24, 2014	24.66	24.80	24.38	24.60
437	AMEX	GURU	Wed, Apr 23, 2014	24.69	24.78	24.55	24.58
436	AMEX	GURU	Tue, Apr 22, 2014	24.48	24.76	24.48	24.69
435	AMEX	GURU	Mon, Apr 21, 2014	24.35	24.44	24.18	24.39
434	AMEX	GURU	Thu, Apr 17, 2014	24.13	24.31	24.11	24.28
433	AMEX	GURU	Wed, Apr 16, 2014	24.07	24.17	23.96	24.16
432	AMEX	GURU	Tue, Apr 15, 2014	23.78	23.96	23.45	23.89
431	AMEX	GURU	Mon, Apr 14, 2014	23.72	23.87	23.53	23.73
430	AMEX	GURU	Fri, Apr 11, 2014	23.83	23.92	23.50	23.56
429	AMEX	GURU	Thu, Apr 10, 2014	24.66	24.66	23.95	23.98
428	AMEX	GURU	Wed, Apr 9, 2014	24.30	24.63	24.22	24.63
427	AMEX	GURU	Tue, Apr 8, 2014	23.98	24.23	23.89	24.22
426	AMEX	GURU	Mon, Apr 7, 2014	24.40	24.46	23.86	24.00
425	AMEX	GURU	Fri, Apr 4, 2014	25.11	25.11	24.46	24.52
424	AMEX	GURU	Thu, Apr 3, 2014	25.13	25.19	24.89	24.97
423	AMEX	GURU	Wed, Apr 2, 2014	25.10	25.16	25.04	25.12
422	AMEX	GURU	Tue, Apr 1, 2014	24.82	25.07	24.81	25.07
421	AMEX	GURU	Mon, Mar 31, 2014	24.58	24.75	24.55	24.69
420	AMEX	GURU	Fri, Mar 28, 2014	24.40	24.60	24.34	24.42
419	AMEX	GURU	Thu, Mar 27, 2014	24.35	24.47	24.16	24.33
418	AMEX	GURU	Wed, Mar 26, 2014	24.79	24.85	24.41	24.41
417	AMEX	GURU	Tue, Mar 25, 2014	24.86	24.94	24.57	24.67
416	AMEX	GURU	Mon, Mar 24, 2014	25.05	25.06	24.60	24.77
415	AMEX	GURU	Fri, Mar 21, 2014	25.15	25.23	24.95	25.00
414	AMEX	GURU	Thu, Mar 20, 2014	24.87	25.12	24.84	25.08
413	AMEX	GURU	Wed, Mar 19, 2014	25.09	25.15	24.79	24.93
412	AMEX	GURU	Tue, Mar 18, 2014	24.91	25.13	24.90	25.10
411	AMEX	GURU	Mon, Mar 17, 2014	24.81	24.96	24.76	24.85
410	AMEX	GURU	Fri, Mar 14, 2014	24.66	24.83	24.50	24.70
409	AMEX	GURU	Thu, Mar 13, 2014	25.14	25.17	24.59	24.68
408	AMEX	GURU	Wed, Mar 12, 2014	25.00	25.12	24.81	25.12
407	AMEX	GURU	Tue, Mar 11, 2014	25.35	25.41	25.04	25.10
406	AMEX	GURU	Mon, Mar 10, 2014	25.42	25.45	25.16	25.29
405	AMEX	GURU	Fri, Mar 7, 2014	25.63	25.67	25.32	25.42
404	AMEX	GURU	Thu, Mar 6, 2014	25.52	25.54	25.40	25.50
403	AMEX	GURU	Wed, Mar 5, 2014	25.44	25.46	25.34	25.40
402	AMEX	GURU	Tue, Mar 4, 2014	25.28	25.43	25.27	25.38
401	AMEX	GURU	Mon, Mar 3, 2014	24.65	25.00	24.65	24.99
400	AMEX	GURU	Fri, Feb 28, 2014	25.25	25.32	25.00	25.19
399	AMEX	GURU	Thu, Feb 27, 2014	25.18	25.35	25.05	25.35
398	AMEX	GURU	Wed, Feb 26, 2014	25.24	25.33	25.04	25.16
397	AMEX	GURU	Tue, Feb 25, 2014	25.27	25.29	25.07	25.12
396	AMEX	GURU	Mon, Feb 24, 2014	25.27	25.45	25.20	25.27
395	AMEX	GURU	Fri, Feb 21, 2014	25.30	25.31	25.16	25.19
394	AMEX	GURU	Thu, Feb 20, 2014	25.10	25.22	25.03	25.21
393	AMEX	GURU	Wed, Feb 19, 2014	25.35	25.40	25.07	25.11
392	AMEX	GURU	Tue, Feb 18, 2014	25.15	25.39	25.14	25.37
391	AMEX	GURU	Fri, Feb 14, 2014	25.04	25.18	25.00	25.13
390	AMEX	GURU	Thu, Feb 13, 2014	24.74	25.05	24.52	25.02
389	AMEX	GURU	Wed, Feb 12, 2014	24.82	24.92	24.75	24.83
388	AMEX	GURU	Tue, Feb 11, 2014	24.53	24.74	24.50	24.71
387	AMEX	GURU	Mon, Feb 10, 2014	24.57	24.57	24.27	24.47
386	AMEX	GURU	Fri, Feb 7, 2014	24.15	24.41	24.01	24.38
385	AMEX	GURU	Thu, Feb 6, 2014	23.89	24.05	23.84	23.97
384	AMEX	GURU	Wed, Feb 5, 2014	23.75	24.14	23.51	23.94
383	AMEX	GURU	Tue, Feb 4, 2014	23.67	23.92	23.62	23.84
382	AMEX	GURU	Mon, Feb 3, 2014	24.34	24.36	23.54	23.62
381	AMEX	GURU	Fri, Jan 31, 2014	24.40	24.52	24.07	24.33
380	AMEX	GURU	Thu, Jan 30, 2014	24.35	24.56	24.29	24.47
379	AMEX	GURU	Wed, Jan 29, 2014	24.20	24.39	24.01	24.14
378	AMEX	GURU	Tue, Jan 28, 2014	24.34	24.52	24.23	24.42
377	AMEX	GURU	Mon, Jan 27, 2014	24.50	24.58	24.07	24.32
376	AMEX	GURU	Fri, Jan 24, 2014	24.97	24.97	24.41	24.47
375	AMEX	GURU	Thu, Jan 23, 2014	25.31	25.31	24.91	25.04
374	AMEX	GURU	Wed, Jan 22, 2014	25.23	25.33	25.19	25.32
373	AMEX	GURU	Tue, Jan 21, 2014	25.43	25.53	25.13	25.22
372	AMEX	GURU	Fri, Jan 17, 2014	25.46	25.48	25.20	25.22
371	AMEX	GURU	Thu, Jan 16, 2014	25.54	25.59	25.36	25.45
370	AMEX	GURU	Wed, Jan 15, 2014	25.48	25.58	25.47	25.54
369	AMEX	GURU	Tue, Jan 14, 2014	25.14	25.40	25.06	25.39
368	AMEX	GURU	Mon, Jan 13, 2014	25.41	25.43	24.91	25.04
367	AMEX	GURU	Fri, Jan 10, 2014	25.37	25.41	25.21	25.40
366	AMEX	GURU	Thu, Jan 9, 2014	25.44	25.45	25.15	25.28
365	AMEX	GURU	Wed, Jan 8, 2014	25.44	25.58	25.24	25.38
364	AMEX	GURU	Tue, Jan 7, 2014	25.27	25.42	25.23	25.34
363	AMEX	GURU	Mon, Jan 6, 2014	25.36	25.37	25.08	25.17
362	AMEX	GURU	Fri, Jan 3, 2014	25.40	25.40	25.20	25.28
361	AMEX	GURU	Thu, Jan 2, 2014	25.61	25.63	25.20	25.32
360	AMEX	GURU	Tue, Dec 31, 2013	25.58	25.64	25.54	25.61
359	AMEX	GURU	Mon, Dec 30, 2013	25.59	25.59	25.43	25.45
358	AMEX	GURU	Fri, Dec 27, 2013	25.65	25.65	25.43	25.53
357	AMEX	GURU	Thu, Dec 26, 2013	25.56	25.61	25.50	25.54
356	AMEX	GURU	Tue, Dec 24, 2013	25.46	25.49	25.39	25.47
355	AMEX	GURU	Mon, Dec 23, 2013	25.39	25.39	25.25	25.38
354	AMEX	GURU	Fri, Dec 20, 2013	25.05	25.22	24.99	25.18
353	AMEX	GURU	Thu, Dec 19, 2013	24.96	24.98	24.87	24.94
352	AMEX	GURU	Wed, Dec 18, 2013	24.69	24.96	24.45	24.96
351	AMEX	GURU	Tue, Dec 17, 2013	24.73	24.73	24.51	24.62
350	AMEX	GURU	Mon, Dec 16, 2013	24.75	24.85	24.62	24.67
349	AMEX	GURU	Fri, Dec 13, 2013	24.60	24.65	24.50	24.60
348	AMEX	GURU	Thu, Dec 12, 2013	24.44	24.54	24.35	24.45
347	AMEX	GURU	Wed, Dec 11, 2013	24.86	24.89	24.44	24.49
346	AMEX	GURU	Tue, Dec 10, 2013	24.89	24.98	24.80	24.84
345	AMEX	GURU	Mon, Dec 9, 2013	25.01	25.11	24.82	24.87
344	AMEX	GURU	Fri, Dec 6, 2013	24.90	24.91	24.73	24.84
343	AMEX	GURU	Thu, Dec 5, 2013	24.82	24.82	24.63	24.68
342	AMEX	GURU	Wed, Dec 4, 2013	24.71	24.86	24.51	24.77
341	AMEX	GURU	Tue, Dec 3, 2013	24.76	24.81	24.60	24.74
340	AMEX	GURU	Mon, Dec 2, 2013	24.88	24.92	24.75	24.78
339	AMEX	GURU	Fri, Nov 29, 2013	24.86	25.01	24.78	24.81
338	AMEX	GURU	Wed, Nov 27, 2013	24.79	24.83	24.67	24.82
337	AMEX	GURU	Tue, Nov 26, 2013	24.62	24.78	24.43	24.70
336	AMEX	GURU	Mon, Nov 25, 2013	24.64	24.68	24.50	24.55
335	AMEX	GURU	Fri, Nov 22, 2013	24.50	24.58	24.40	24.58
334	AMEX	GURU	Thu, Nov 21, 2013	24.30	24.49	24.24	24.41
333	AMEX	GURU	Wed, Nov 20, 2013	24.33	24.36	24.10	24.19
332	AMEX	GURU	Tue, Nov 19, 2013	24.47	24.51	24.13	24.20
331	AMEX	GURU	Mon, Nov 18, 2013	24.75	24.77	24.33	24.47
330	AMEX	GURU	Fri, Nov 15, 2013	24.57	24.64	24.45	24.64
329	AMEX	GURU	Thu, Nov 14, 2013	24.33	24.41	24.16	24.40
328	AMEX	GURU	Wed, Nov 13, 2013	23.86	24.24	23.75	24.24
327	AMEX	GURU	Tue, Nov 12, 2013	23.88	24.05	23.78	23.88
326	AMEX	GURU	Mon, Nov 11, 2013	23.87	23.92	23.73	23.89
325	AMEX	GURU	Fri, Nov 8, 2013	23.51	23.82	23.42	23.82
324	AMEX	GURU	Thu, Nov 7, 2013	24.05	24.05	23.45	23.51
323	AMEX	GURU	Wed, Nov 6, 2013	24.18	24.21	23.94	23.99
322	AMEX	GURU	Tue, Nov 5, 2013	24.20	24.20	23.95	24.07
321	AMEX	GURU	Mon, Nov 4, 2013	24.24	24.25	24.10	24.21
320	AMEX	GURU	Fri, Nov 1, 2013	24.13	24.15	23.92	24.13
319	AMEX	GURU	Thu, Oct 31, 2013	24.11	24.15	24.00	24.02
318	AMEX	GURU	Wed, Oct 30, 2013	24.39	24.42	24.02	24.16
317	AMEX	GURU	Tue, Oct 29, 2013	24.37	24.43	24.18	24.33
316	AMEX	GURU	Mon, Oct 28, 2013	24.29	24.29	24.12	24.20
315	AMEX	GURU	Fri, Oct 25, 2013	24.27	24.33	24.18	24.25
314	AMEX	GURU	Thu, Oct 24, 2013	23.92	24.13	23.86	24.13
313	AMEX	GURU	Wed, Oct 23, 2013	23.81	23.81	23.66	23.79
312	AMEX	GURU	Tue, Oct 22, 2013	24.00	24.07	23.76	23.90
311	AMEX	GURU	Mon, Oct 21, 2013	23.90	23.99	23.82	23.91
310	AMEX	GURU	Fri, Oct 18, 2013	23.77	23.88	23.67	23.87
309	AMEX	GURU	Thu, Oct 17, 2013	23.38	23.63	23.33	23.63
308	AMEX	GURU	Wed, Oct 16, 2013	23.24	23.40	23.14	23.35
307	AMEX	GURU	Tue, Oct 15, 2013	23.17	23.27	23.02	23.09
306	AMEX	GURU	Mon, Oct 14, 2013	23.04	23.23	22.89	23.23
305	AMEX	GURU	Fri, Oct 11, 2013	22.90	23.13	22.87	23.12
304	AMEX	GURU	Thu, Oct 10, 2013	22.86	22.93	22.73	22.89
303	AMEX	GURU	Wed, Oct 9, 2013	22.52	22.52	22.25	22.44
302	AMEX	GURU	Tue, Oct 8, 2013	23.00	23.00	22.40	22.46
301	AMEX	GURU	Mon, Oct 7, 2013	23.05	23.14	22.95	22.96
300	AMEX	GURU	Fri, Oct 4, 2013	22.94	23.22	22.93	23.18
299	AMEX	GURU	Thu, Oct 3, 2013	23.13	23.17	22.76	22.90
298	AMEX	GURU	Wed, Oct 2, 2013	22.97	23.12	22.93	23.11
297	AMEX	GURU	Tue, Oct 1, 2013	22.83	23.04	22.83	23.04
296	AMEX	GURU	Mon, Sep 30, 2013	22.65	22.80	22.55	22.72
295	AMEX	GURU	Fri, Sep 27, 2013	22.83	22.88	22.75	22.84
294	AMEX	GURU	Thu, Sep 26, 2013	22.82	22.91	22.76	22.88
293	AMEX	GURU	Wed, Sep 25, 2013	22.77	22.88	22.66	22.77
292	AMEX	GURU	Tue, Sep 24, 2013	22.74	22.83	22.56	22.71
291	AMEX	GURU	Mon, Sep 23, 2013	22.84	22.84	22.56	22.65
290	AMEX	GURU	Fri, Sep 20, 2013	23.08	23.08	22.82	22.85
289	AMEX	GURU	Thu, Sep 19, 2013	23.06	23.06	22.97	23.03
288	AMEX	GURU	Wed, Sep 18, 2013	22.78	23.00	22.63	22.95
287	AMEX	GURU	Tue, Sep 17, 2013	22.62	22.73	22.60	22.73
286	AMEX	GURU	Mon, Sep 16, 2013	22.83	22.83	22.59	22.63
285	AMEX	GURU	Fri, Sep 13, 2013	22.60	22.60	22.44	22.55
284	AMEX	GURU	Thu, Sep 12, 2013	22.68	22.68	22.49	22.55
283	AMEX	GURU	Wed, Sep 11, 2013	22.58	22.60	22.47	22.60
282	AMEX	GURU	Tue, Sep 10, 2013	22.52	22.56	22.45	22.55
281	AMEX	GURU	Mon, Sep 9, 2013	22.19	22.37	22.19	22.37
280	AMEX	GURU	Fri, Sep 6, 2013	22.15	22.24	21.97	22.10
279	AMEX	GURU	Thu, Sep 5, 2013	22.11	22.21	22.08	22.10
278	AMEX	GURU	Wed, Sep 4, 2013	21.96	22.09	21.84	22.06
277	AMEX	GURU	Tue, Sep 3, 2013	21.83	22.03	21.80	21.92
276	AMEX	GURU	Fri, Aug 30, 2013	21.86	21.91	21.63	21.65
275	AMEX	GURU	Thu, Aug 29, 2013	21.69	21.93	21.69	21.83
274	AMEX	GURU	Wed, Aug 28, 2013	21.56	21.73	21.50	21.69
273	AMEX	GURU	Tue, Aug 27, 2013	21.78	21.80	21.52	21.61
272	AMEX	GURU	Mon, Aug 26, 2013	22.05	22.19	22.00	22.03
271	AMEX	GURU	Fri, Aug 23, 2013	21.95	22.04	21.85	22.02
270	AMEX	GURU	Thu, Aug 22, 2013	21.74	21.98	21.74	21.87
269	AMEX	GURU	Wed, Aug 21, 2013	21.75	21.89	21.61	21.67
268	AMEX	GURU	Tue, Aug 20, 2013	21.55	21.86	21.50	21.77
267	AMEX	GURU	Mon, Aug 19, 2013	21.76	21.82	21.55	21.59
266	AMEX	GURU	Fri, Aug 16, 2013	22.02	22.02	21.74	21.75
265	AMEX	GURU	Thu, Aug 15, 2013	21.97	22.10	21.70	21.74
264	AMEX	GURU	Wed, Aug 14, 2013	22.26	22.27	22.10	22.12
263	AMEX	GURU	Tue, Aug 13, 2013	22.34	22.38	22.15	22.26
262	AMEX	GURU	Mon, Aug 12, 2013	22.29	22.36	22.23	22.30
261	AMEX	GURU	Fri, Aug 9, 2013	22.34	22.39	22.27	22.34
260	AMEX	GURU	Thu, Aug 8, 2013	22.36	22.41	22.26	22.40
259	AMEX	GURU	Wed, Aug 7, 2013	22.31	22.31	22.10	22.24
258	AMEX	GURU	Tue, Aug 6, 2013	22.55	22.55	22.26	22.30
257	AMEX	GURU	Mon, Aug 5, 2013	22.45	22.50	22.33	22.50
256	AMEX	GURU	Fri, Aug 2, 2013	22.35	22.47	22.26	22.47
255	AMEX	GURU	Thu, Aug 1, 2013	22.19	22.35	22.19	22.33
254	AMEX	GURU	Wed, Jul 31, 2013	21.94	22.06	21.91	21.95
253	AMEX	GURU	Tue, Jul 30, 2013	21.91	21.91	21.77	21.88
252	AMEX	GURU	Mon, Jul 29, 2013	21.83	21.91	21.71	21.76
251	AMEX	GURU	Fri, Jul 26, 2013	21.78	21.88	21.72	21.88
250	AMEX	GURU	Thu, Jul 25, 2013	21.75	21.86	21.68	21.86
249	AMEX	GURU	Wed, Jul 24, 2013	21.94	21.94	21.76	21.77
248	AMEX	GURU	Tue, Jul 23, 2013	22.04	22.04	21.89	21.91
247	AMEX	GURU	Mon, Jul 22, 2013	21.92	21.96	21.84	21.92
246	AMEX	GURU	Fri, Jul 19, 2013	21.95	21.95	21.83	21.88
245	AMEX	GURU	Thu, Jul 18, 2013	22.00	22.06	21.92	22.00
244	AMEX	GURU	Wed, Jul 17, 2013	21.91	21.96	21.85	21.95
243	AMEX	GURU	Tue, Jul 16, 2013	21.96	21.96	21.68	21.80
242	AMEX	GURU	Mon, Jul 15, 2013	21.86	21.94	21.79	21.91
241	AMEX	GURU	Fri, Jul 12, 2013	21.66	21.84	21.66	21.84
240	AMEX	GURU	Thu, Jul 11, 2013	21.77	21.80	21.67	21.75
239	AMEX	GURU	Wed, Jul 10, 2013	21.42	21.44	21.33	21.44
238	AMEX	GURU	Tue, Jul 9, 2013	21.34	21.41	21.22	21.38
237	AMEX	GURU	Mon, Jul 8, 2013	21.19	21.23	21.16	21.19
236	AMEX	GURU	Fri, Jul 5, 2013	21.04	21.07	20.83	21.07
235	AMEX	GURU	Wed, Jul 3, 2013	20.78	20.90	20.73	20.84
234	AMEX	GURU	Tue, Jul 2, 2013	20.88	21.00	20.74	20.92
233	AMEX	GURU	Mon, Jul 1, 2013	20.85	21.07	20.85	20.92
232	AMEX	GURU	Fri, Jun 28, 2013	20.71	20.83	20.58	20.76
231	AMEX	GURU	Thu, Jun 27, 2013	20.48	20.77	20.48	20.75
230	AMEX	GURU	Wed, Jun 26, 2013	20.34	20.45	20.34	20.43
229	AMEX	GURU	Tue, Jun 25, 2013	19.95	20.20	19.95	20.20
228	AMEX	GURU	Mon, Jun 24, 2013	20.01	20.01	19.61	19.83
227	AMEX	GURU	Fri, Jun 21, 2013	20.40	20.45	20.00	20.29
226	AMEX	GURU	Thu, Jun 20, 2013	20.76	20.76	20.25	20.37
225	AMEX	GURU	Wed, Jun 19, 2013	21.12	21.38	20.87	20.92
224	AMEX	GURU	Tue, Jun 18, 2013	21.00	21.20	21.00	21.12
223	AMEX	GURU	Mon, Jun 17, 2013	21.02	21.10	20.86	20.99
222	AMEX	GURU	Fri, Jun 14, 2013	21.00	21.00	20.88	20.92
221	AMEX	GURU	Thu, Jun 13, 2013	20.60	20.97	20.35	20.97
220	AMEX	GURU	Wed, Jun 12, 2013	21.19	21.19	20.60	20.66
219	AMEX	GURU	Tue, Jun 11, 2013	20.73	21.00	20.73	20.87
218	AMEX	GURU	Mon, Jun 10, 2013	21.08	21.18	20.92	21.00
217	AMEX	GURU	Fri, Jun 7, 2013	20.93	21.09	20.84	21.09
216	AMEX	GURU	Thu, Jun 6, 2013	20.56	20.85	20.51	20.85
215	AMEX	GURU	Wed, Jun 5, 2013	20.85	20.90	20.58	20.60
214	AMEX	GURU	Tue, Jun 4, 2013	21.03	21.10	20.81	20.90
213	AMEX	GURU	Mon, Jun 3, 2013	21.01	21.07	20.75	20.92
212	AMEX	GURU	Fri, May 31, 2013	21.25	21.35	21.04	21.04
211	AMEX	GURU	Thu, May 30, 2013	21.16	21.40	21.16	21.33
210	AMEX	GURU	Wed, May 29, 2013	21.18	21.20	20.95	21.16
209	AMEX	GURU	Tue, May 28, 2013	21.37	21.47	21.21	21.28
208	AMEX	GURU	Fri, May 24, 2013	21.21	21.22	21.03	21.09
207	AMEX	GURU	Thu, May 23, 2013	21.16	21.38	21.04	21.36
206	AMEX	GURU	Wed, May 22, 2013	21.65	21.85	21.24	21.36
205	AMEX	GURU	Tue, May 21, 2013	21.64	21.71	21.58	21.60
204	AMEX	GURU	Mon, May 20, 2013	21.54	21.67	21.54	21.60
203	AMEX	GURU	Fri, May 17, 2013	21.32	21.59	21.31	21.57
202	AMEX	GURU	Thu, May 16, 2013	21.32	21.44	21.26	21.31
201	AMEX	GURU	Wed, May 15, 2013	21.23	21.37	21.16	21.37
200	AMEX	GURU	Tue, May 14, 2013	21.00	21.26	21.00	21.26
199	AMEX	GURU	Mon, May 13, 2013	20.99	21.16	20.88	21.00
198	AMEX	GURU	Fri, May 10, 2013	20.90	20.99	20.75	20.97
197	AMEX	GURU	Thu, May 9, 2013	20.20	21.01	20.20	20.89
196	AMEX	GURU	Wed, May 8, 2013	20.74	20.95	20.74	20.90
195	AMEX	GURU	Tue, May 7, 2013	20.73	20.78	20.65	20.78
194	AMEX	GURU	Mon, May 6, 2013	20.95	20.95	20.60	20.68
193	AMEX	GURU	Fri, May 3, 2013	20.59	20.60	20.43	20.43
192	AMEX	GURU	Thu, May 2, 2013	20.12	20.34	20.12	20.33
191	AMEX	GURU	Wed, May 1, 2013	20.25	20.25	20.08	20.17
190	AMEX	GURU	Tue, Apr 30, 2013	20.18	20.42	20.08	20.23
189	AMEX	GURU	Mon, Apr 29, 2013	20.09	20.20	20.09	20.15
188	AMEX	GURU	Fri, Apr 26, 2013	20.07	20.12	20.05	20.05
187	AMEX	GURU	Thu, Apr 25, 2013	20.17	20.17	20.12	20.12
186	AMEX	GURU	Wed, Apr 24, 2013	19.71	19.96	19.71	19.87
185	AMEX	GURU	Tue, Apr 23, 2013	19.70	19.76	19.70	19.75
184	AMEX	GURU	Mon, Apr 22, 2013	19.41	19.48	19.20	19.48
183	AMEX	GURU	Fri, Apr 19, 2013	19.23	19.38	19.08	19.27
182	AMEX	GURU	Thu, Apr 18, 2013	19.25	19.28	19.07	19.16
181	AMEX	GURU	Wed, Apr 17, 2013	19.43	19.43	19.18	19.28
180	AMEX	GURU	Tue, Apr 16, 2013	19.40	19.64	19.40	19.64
179	AMEX	GURU	Mon, Apr 15, 2013	19.78	19.78	19.32	19.32
178	AMEX	GURU	Fri, Apr 12, 2013	19.72	19.87	19.72	19.87
177	AMEX	GURU	Thu, Apr 11, 2013	19.73	19.92	19.73	19.87
176	AMEX	GURU	Wed, Apr 10, 2013	19.59	19.78	19.43	19.68
175	AMEX	GURU	Tue, Apr 9, 2013	19.44	19.56	19.37	19.51
174	AMEX	GURU	Mon, Apr 8, 2013	19.24	19.41	19.24	19.41
173	AMEX	GURU	Fri, Apr 5, 2013	18.92	19.15	18.92	19.14
172	AMEX	GURU	Thu, Apr 4, 2013	19.19	19.27	19.09	19.27
171	AMEX	GURU	Wed, Apr 3, 2013	19.50	19.50	19.25	19.25
170	AMEX	GURU	Tue, Apr 2, 2013	19.52	19.55	19.48	19.48
169	AMEX	GURU	Mon, Apr 1, 2013	19.69	19.69	19.42	19.45
168	AMEX	GURU	Thu, Mar 28, 2013	19.54	19.70	19.54	19.67
167	AMEX	GURU	Wed, Mar 27, 2013	19.41	19.54	19.41	19.54
166	AMEX	GURU	Mon, Mar 25, 2013	19.45	19.45	19.41	19.41
165	AMEX	GURU	Fri, Mar 22, 2013	19.37	19.44	19.37	19.41
164	AMEX	GURU	Thu, Mar 21, 2013	19.38	19.40	19.32	19.32
163	AMEX	GURU	Wed, Mar 20, 2013	19.36	19.36	19.36	19.36
162	AMEX	GURU	Tue, Mar 19, 2013	19.49	19.49	19.20	19.20
161	AMEX	GURU	Mon, Mar 18, 2013	19.44	19.44	19.32	19.32
160	AMEX	GURU	Fri, Mar 15, 2013	19.66	19.66	19.55	19.60
159	AMEX	GURU	Thu, Mar 14, 2013	19.64	19.66	19.62	19.66
158	AMEX	GURU	Wed, Mar 13, 2013	19.55	19.87	19.55	19.64
157	AMEX	GURU	Tue, Mar 12, 2013	19.64	19.66	19.50	19.55
156	AMEX	GURU	Mon, Mar 11, 2013	19.54	19.65	19.54	19.65
155	AMEX	GURU	Fri, Mar 8, 2013	19.62	19.62	19.49	19.56
154	AMEX	GURU	Thu, Mar 7, 2013	19.33	19.34	19.29	19.33
153	AMEX	GURU	Wed, Mar 6, 2013	19.35	19.70	19.20	19.28
152	AMEX	GURU	Tue, Mar 5, 2013	19.39	19.39	19.22	19.29
151	AMEX	GURU	Mon, Mar 4, 2013	19.01	19.38	18.90	18.96
150	AMEX	GURU	Fri, Mar 1, 2013	18.84	19.03	18.84	19.03
149	AMEX	GURU	Thu, Feb 28, 2013	19.08	19.08	18.97	18.97
148	AMEX	GURU	Wed, Feb 27, 2013	18.81	18.97	18.81	18.97
147	AMEX	GURU	Tue, Feb 26, 2013	18.67	18.69	18.67	18.69
146	AMEX	GURU	Mon, Feb 25, 2013	19.08	19.08	18.70	18.70
145	AMEX	GURU	Fri, Feb 22, 2013	18.90	19.00	18.85	19.00
144	AMEX	GURU	Thu, Feb 21, 2013	19.10	19.10	18.71	18.85
143	AMEX	GURU	Wed, Feb 20, 2013	19.44	19.44	19.10	19.10
142	AMEX	GURU	Tue, Feb 19, 2013	19.33	19.45	19.33	19.43
141	AMEX	GURU	Fri, Feb 15, 2013	19.37	19.37	19.30	19.30
140	AMEX	GURU	Thu, Feb 14, 2013	19.19	19.33	19.19	19.33
139	AMEX	GURU	Wed, Feb 13, 2013	19.22	19.35	18.50	19.16
138	AMEX	GURU	Tue, Feb 12, 2013	19.20	19.29	19.20	19.25
137	AMEX	GURU	Mon, Feb 11, 2013	19.10	19.15	19.10	19.15
136	AMEX	GURU	Fri, Feb 8, 2013	18.82	19.11	18.82	19.10
135	AMEX	GURU	Thu, Feb 7, 2013	18.90	18.90	18.81	18.84
134	AMEX	GURU	Wed, Feb 6, 2013	18.76	18.92	18.71	18.88
133	AMEX	GURU	Tue, Feb 5, 2013	18.73	18.85	18.73	18.85
132	AMEX	GURU	Mon, Feb 4, 2013	18.74	18.74	18.60	18.60
131	AMEX	GURU	Fri, Feb 1, 2013	18.74	18.86	18.74	18.85
130	AMEX	GURU	Thu, Jan 31, 2013	18.50	18.61	18.50	18.61
129	AMEX	GURU	Wed, Jan 30, 2013	18.57	18.75	18.50	18.50
128	AMEX	GURU	Tue, Jan 29, 2013	18.49	18.61	18.49	18.61
127	AMEX	GURU	Mon, Jan 28, 2013	18.52	18.55	18.50	18.50
126	AMEX	GURU	Fri, Jan 25, 2013	18.47	18.52	18.42	18.52
125	AMEX	GURU	Thu, Jan 24, 2013	18.43	18.48	18.43	18.48
124	AMEX	GURU	Wed, Jan 23, 2013	18.40	18.42	18.38	18.42
123	AMEX	GURU	Tue, Jan 22, 2013	18.49	18.86	18.25	18.35
122	AMEX	GURU	Fri, Jan 18, 2013	18.28	18.28	18.28	18.28
121	AMEX	GURU	Thu, Jan 17, 2013	18.25	18.28	18.25	18.28
120	AMEX	GURU	Wed, Jan 16, 2013	18.12	18.12	18.12	18.12
119	AMEX	GURU	Tue, Jan 15, 2013	18.12	18.22	18.12	18.22
118	AMEX	GURU	Mon, Jan 14, 2013	18.30	18.30	18.10	18.10
117	AMEX	GURU	Fri, Jan 11, 2013	18.22	18.26	18.19	18.26
116	AMEX	GURU	Thu, Jan 10, 2013	18.70	18.70	18.15	18.22
115	AMEX	GURU	Wed, Jan 9, 2013	18.13	18.14	18.12	18.14
114	AMEX	GURU	Tue, Jan 8, 2013	18.16	18.16	18.04	18.04
113	AMEX	GURU	Mon, Jan 7, 2013	18.19	18.24	18.18	18.20
112	AMEX	GURU	Fri, Jan 4, 2013	18.05	18.22	18.05	18.22
111	AMEX	GURU	Thu, Jan 3, 2013	18.05	18.11	17.92	17.92
110	AMEX	GURU	Wed, Jan 2, 2013	17.94	17.97	17.72	17.97
109	AMEX	GURU	Mon, Dec 31, 2012	16.92	17.46	16.92	17.41
108	AMEX	GURU	Fri, Dec 28, 2012	17.21	17.21	17.17	17.17
107	AMEX	GURU	Thu, Dec 27, 2012	17.20	17.20	17.19	17.19
106	AMEX	GURU	Fri, Dec 21, 2012	18.31	18.31	18.31	18.31
105	AMEX	GURU	Thu, Dec 20, 2012	18.47	18.52	18.43	18.52
104	AMEX	GURU	Wed, Dec 19, 2012	18.45	18.45	18.45	18.45
103	AMEX	GURU	Tue, Dec 18, 2012	18.11	18.48	18.11	18.48
102	AMEX	GURU	Fri, Dec 14, 2012	17.80	17.81	17.79	17.81
101	AMEX	GURU	Thu, Dec 13, 2012	17.96	17.96	17.93	17.93
100	AMEX	GURU	Tue, Dec 11, 2012	18.03	18.04	17.89	18.00
99	AMEX	GURU	Mon, Dec 10, 2012	17.65	17.79	17.65	17.75
98	AMEX	GURU	Fri, Dec 7, 2012	17.60	17.60	17.60	17.60
97	AMEX	GURU	Thu, Dec 6, 2012	17.47	17.53	16.75	17.53
96	AMEX	GURU	Wed, Dec 5, 2012	17.48	17.48	17.48	17.48
95	AMEX	GURU	Tue, Dec 4, 2012	17.65	17.65	17.56	17.56
94	AMEX	GURU	Mon, Dec 3, 2012	17.75	17.75	17.61	17.63
93	AMEX	GURU	Fri, Nov 30, 2012	17.73	17.73	17.55	17.55
92	AMEX	GURU	Thu, Nov 29, 2012	17.60	17.69	17.60	17.69
91	AMEX	GURU	Tue, Nov 27, 2012	17.34	17.40	17.34	17.40
90	AMEX	GURU	Wed, Nov 21, 2012	17.14	17.28	17.14	17.28
89	AMEX	GURU	Tue, Nov 20, 2012	17.12	17.13	17.02	17.02
88	AMEX	GURU	Mon, Nov 19, 2012	16.82	17.00	16.00	16.99
87	AMEX	GURU	Thu, Nov 15, 2012	16.52	16.64	16.49	16.49
86	AMEX	GURU	Wed, Nov 14, 2012	16.89	16.89	16.59	16.59
85	AMEX	GURU	Tue, Nov 13, 2012	16.80	16.80	16.77	16.77
84	AMEX	GURU	Mon, Nov 12, 2012	16.87	16.90	16.87	16.87
83	AMEX	GURU	Fri, Nov 9, 2012	16.89	16.89	16.89	16.89
82	AMEX	GURU	Wed, Nov 7, 2012	16.97	16.97	16.97	16.97
81	AMEX	GURU	Tue, Nov 6, 2012	17.41	17.41	17.41	17.41
80	AMEX	GURU	Fri, Nov 2, 2012	17.50	17.50	17.50	17.50
79	AMEX	GURU	Thu, Nov 1, 2012	17.25	17.43	17.25	17.43
78	AMEX	GURU	Wed, Oct 31, 2012	15.55	17.17	15.55	17.17
77	AMEX	GURU	Fri, Oct 26, 2012	15.22	17.16	15.22	17.10
76	AMEX	GURU	Thu, Oct 25, 2012	17.24	17.24	14.28	17.16
75	AMEX	GURU	Tue, Oct 23, 2012	17.34	17.34	17.34	17.34
74	AMEX	GURU	Fri, Oct 19, 2012	17.46	17.46	17.40	17.46
73	AMEX	GURU	Wed, Oct 17, 2012	17.76	17.76	17.75	17.75
72	AMEX	GURU	Tue, Oct 16, 2012	17.65	17.65	17.64	17.64
71	AMEX	GURU	Fri, Oct 12, 2012	17.39	17.39	17.38	17.38
70	AMEX	GURU	Thu, Oct 11, 2012	17.55	17.55	17.55	17.55
69	AMEX	GURU	Wed, Oct 10, 2012	17.40	17.40	17.40	17.40
68	AMEX	GURU	Tue, Oct 9, 2012	17.51	17.53	17.51	17.53
67	AMEX	GURU	Mon, Oct 8, 2012	17.62	17.62	17.62	17.62
66	AMEX	GURU	Thu, Oct 4, 2012	17.59	17.59	17.55	17.55
65	AMEX	GURU	Wed, Oct 3, 2012	17.52	17.52	17.52	17.52
64	AMEX	GURU	Tue, Oct 2, 2012	17.37	17.38	17.36	17.38
63	AMEX	GURU	Mon, Oct 1, 2012	17.35	17.35	17.35	17.35
62	AMEX	GURU	Thu, Sep 27, 2012	17.34	17.36	17.34	17.36
61	AMEX	GURU	Wed, Sep 26, 2012	17.11	17.11	17.11	17.11
60	AMEX	GURU	Mon, Sep 24, 2012	17.55	17.55	17.48	17.48
59	AMEX	GURU	Fri, Sep 21, 2012	17.60	17.60	17.60	17.60
58	AMEX	GURU	Thu, Sep 20, 2012	17.69	17.69	17.54	17.54
57	AMEX	GURU	Wed, Sep 19, 2012	17.72	17.72	17.69	17.71
56	AMEX	GURU	Tue, Sep 18, 2012	17.75	17.75	17.69	17.69
55	AMEX	GURU	Mon, Sep 17, 2012	17.85	17.85	17.70	17.70
54	AMEX	GURU	Fri, Sep 14, 2012	17.72	17.93	17.72	17.82
53	AMEX	GURU	Thu, Sep 13, 2012	17.56	17.56	17.56	17.56
52	AMEX	GURU	Wed, Sep 12, 2012	17.32	17.40	17.32	17.38
51	AMEX	GURU	Tue, Sep 11, 2012	17.26	17.26	17.26	17.26
50	AMEX	GURU	Mon, Sep 10, 2012	17.30	17.30	17.30	17.30
49	AMEX	GURU	Fri, Sep 7, 2012	17.11	17.32	17.11	17.32
48	AMEX	GURU	Thu, Sep 6, 2012	16.84	16.84	16.84	16.84
47	AMEX	GURU	Wed, Sep 5, 2012	16.87	17.84	16.80	16.84
46	AMEX	GURU	Tue, Sep 4, 2012	16.71	16.71	16.71	16.71
45	AMEX	GURU	Thu, Aug 30, 2012	16.75	16.75	16.75	16.75
44	AMEX	GURU	Wed, Aug 29, 2012	16.75	16.75	16.74	16.75
43	AMEX	GURU	Tue, Aug 28, 2012	16.80	16.80	16.75	16.75
42	AMEX	GURU	Mon, Aug 27, 2012	16.72	16.72	16.72	16.72
41	AMEX	GURU	Fri, Aug 24, 2012	16.69	16.70	16.69	16.70
40	AMEX	GURU	Thu, Aug 23, 2012	16.65	16.66	16.65	16.65
39	AMEX	GURU	Wed, Aug 22, 2012	16.73	16.79	16.73	16.73
38	AMEX	GURU	Tue, Aug 21, 2012	16.87	16.87	16.87	16.87
37	AMEX	GURU	Mon, Aug 20, 2012	16.80	16.80	16.80	16.80
36	AMEX	GURU	Thu, Aug 16, 2012	16.55	16.78	16.55	16.78
35	AMEX	GURU	Tue, Aug 14, 2012	16.49	16.57	16.49	16.52
34	AMEX	GURU	Tue, Aug 7, 2012	16.20	16.20	16.20	16.20
33	AMEX	GURU	Fri, Aug 3, 2012	15.45	15.99	15.45	15.99
32	AMEX	GURU	Thu, Aug 2, 2012	15.45	15.66	15.45	15.48
31	AMEX	GURU	Tue, Jul 31, 2012	15.84	15.84	15.73	15.73
30	AMEX	GURU	Mon, Jul 23, 2012	15.48	15.48	15.48	15.48
29	AMEX	GURU	Fri, Jul 20, 2012	15.74	15.75	15.74	15.75
28	AMEX	GURU	Thu, Jul 19, 2012	15.93	15.93	15.93	15.93
27	AMEX	GURU	Tue, Jul 17, 2012	15.79	15.79	15.78	15.78
26	AMEX	GURU	Mon, Jul 16, 2012	15.66	15.66	15.58	15.58
25	AMEX	GURU	Fri, Jul 13, 2012	15.65	15.65	15.65	15.65
24	AMEX	GURU	Tue, Jul 10, 2012	15.70	15.70	15.70	15.70
23	AMEX	GURU	Mon, Jul 9, 2012	15.73	15.73	15.73	15.73
22	AMEX	GURU	Fri, Jul 6, 2012	15.79	15.79	15.79	15.79
21	AMEX	GURU	Thu, Jul 5, 2012	16.03	16.05	15.96	15.99
20	AMEX	GURU	Tue, Jul 3, 2012	15.89	16.00	15.89	16.00
19	AMEX	GURU	Mon, Jul 2, 2012	15.96	15.96	15.82	15.83
18	AMEX	GURU	Fri, Jun 29, 2012	15.65	15.79	15.65	15.75
17	AMEX	GURU	Thu, Jun 28, 2012	15.25	15.25	15.18	15.18
16	AMEX	GURU	Wed, Jun 27, 2012	15.34	15.45	15.34	15.45
15	AMEX	GURU	Tue, Jun 26, 2012	15.20	15.23	15.20	15.23
14	AMEX	GURU	Mon, Jun 25, 2012	15.30	15.30	15.16	15.16
13	AMEX	GURU	Fri, Jun 22, 2012	15.35	15.35	15.35	15.35
12	AMEX	GURU	Thu, Jun 21, 2012	15.82	15.82	15.38	15.39
11	AMEX	GURU	Wed, Jun 20, 2012	15.86	15.86	15.76	15.80
10	AMEX	GURU	Tue, Jun 19, 2012	15.80	15.85	15.76	15.76
9	AMEX	GURU	Mon, Jun 18, 2012	15.45	15.45	15.40	15.45
8	AMEX	GURU	Fri, Jun 15, 2012	15.28	15.40	15.25	15.40
7	AMEX	GURU	Thu, Jun 14, 2012	15.23	15.23	15.18	15.18
6	AMEX	GURU	Wed, Jun 13, 2012	15.21	15.33	15.10	15.14
5	AMEX	GURU	Tue, Jun 12, 2012	15.16	15.31	15.10	15.31
4	AMEX	GURU	Mon, Jun 11, 2012	15.95	15.95	15.16	15.16
3	AMEX	GURU	Fri, Jun 8, 2012	15.32	15.48	15.20	15.48
2	AMEX	GURU	Thu, Jun 7, 2012	16.00	16.00	15.39	15.39
1	AMEX	GURU	Tue, Jun 5, 2012	15.12	15.17	15.05	15.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Global X Guru Index ETF AMEX:GURU 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