SPDR S&P Regional Banking ETF AMEX:KRE Historical Prices

Below are the 4454 trading days of historical prices for KRE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4454	AMEX	KRE	Mon, Mar 4, 2024	47.70	48.55	47.53	48.23
4453	AMEX	KRE	Fri, Mar 1, 2024	47.44	47.75	46.59	47.61
4452	AMEX	KRE	Thu, Feb 29, 2024	48.23	48.90	47.79	48.14
4451	AMEX	KRE	Wed, Feb 28, 2024	47.68	48.04	47.43	47.49
4450	AMEX	KRE	Tue, Feb 27, 2024	47.65	48.23	47.62	48.01
4449	AMEX	KRE	Mon, Feb 26, 2024	47.77	48.18	47.09	47.42
4448	AMEX	KRE	Fri, Feb 23, 2024	47.98	48.37	47.49	47.87
4447	AMEX	KRE	Thu, Feb 22, 2024	48.18	48.51	47.69	47.97
4446	AMEX	KRE	Wed, Feb 21, 2024	48.03	48.21	47.62	48.01
4445	AMEX	KRE	Tue, Feb 20, 2024	48.10	48.72	47.99	48.33
4444	AMEX	KRE	Fri, Feb 16, 2024	48.73	49.14	48.16	48.71
4443	AMEX	KRE	Thu, Feb 15, 2024	48.01	49.53	48.01	49.22
4442	AMEX	KRE	Wed, Feb 14, 2024	47.45	47.78	46.84	47.70
4441	AMEX	KRE	Tue, Feb 13, 2024	47.31	47.55	46.07	46.83
4440	AMEX	KRE	Mon, Feb 12, 2024	47.90	49.41	47.80	48.90
4439	AMEX	KRE	Fri, Feb 9, 2024	47.08	47.99	46.51	47.87
4438	AMEX	KRE	Thu, Feb 8, 2024	46.45	47.15	46.39	47.04
4437	AMEX	KRE	Wed, Feb 7, 2024	47.18	47.23	45.67	46.85
4436	AMEX	KRE	Tue, Feb 6, 2024	47.53	48.05	46.61	46.97
4435	AMEX	KRE	Mon, Feb 5, 2024	47.93	47.97	47.18	47.57
4434	AMEX	KRE	Fri, Feb 2, 2024	47.11	48.67	46.81	48.37
4433	AMEX	KRE	Thu, Feb 1, 2024	49.87	50.07	46.56	48.15
4432	AMEX	KRE	Wed, Jan 31, 2024	50.26	51.53	49.60	49.70
4431	AMEX	KRE	Tue, Jan 30, 2024	52.90	53.19	52.67	52.79
4430	AMEX	KRE	Mon, Jan 29, 2024	52.24	53.04	52.05	53.00
4429	AMEX	KRE	Fri, Jan 26, 2024	52.02	52.74	51.82	52.13
4428	AMEX	KRE	Thu, Jan 25, 2024	52.51	52.77	51.28	51.94
4427	AMEX	KRE	Wed, Jan 24, 2024	51.91	52.76	51.75	52.26
4426	AMEX	KRE	Tue, Jan 23, 2024	52.33	52.53	51.40	51.66
4425	AMEX	KRE	Mon, Jan 22, 2024	51.36	52.23	51.20	52.16
4424	AMEX	KRE	Fri, Jan 19, 2024	49.96	51.04	49.48	51.03
4423	AMEX	KRE	Thu, Jan 18, 2024	49.64	49.95	49.12	49.77
4422	AMEX	KRE	Wed, Jan 17, 2024	48.81	49.66	48.43	49.33
4421	AMEX	KRE	Tue, Jan 16, 2024	49.55	50.09	49.24	49.54
4420	AMEX	KRE	Fri, Jan 12, 2024	51.38	51.61	49.93	50.39
4419	AMEX	KRE	Thu, Jan 11, 2024	51.29	51.37	50.26	51.06
4418	AMEX	KRE	Wed, Jan 10, 2024	51.47	51.76	51.03	51.74
4417	AMEX	KRE	Tue, Jan 9, 2024	51.50	51.83	51.27	51.62
4416	AMEX	KRE	Mon, Jan 8, 2024	51.59	52.24	51.27	52.21
4415	AMEX	KRE	Fri, Jan 5, 2024	50.86	52.29	50.69	51.73
4414	AMEX	KRE	Thu, Jan 4, 2024	50.72	51.64	50.67	51.12
4413	AMEX	KRE	Wed, Jan 3, 2024	51.91	52.00	50.77	50.87
4412	AMEX	KRE	Tue, Jan 2, 2024	51.93	53.22	51.79	52.60
4411	AMEX	KRE	Fri, Dec 29, 2023	53.10	53.14	52.39	52.43
4410	AMEX	KRE	Thu, Dec 28, 2023	52.93	53.29	52.83	53.26
4409	AMEX	KRE	Wed, Dec 27, 2023	53.28	53.40	52.83	53.13
4408	AMEX	KRE	Tue, Dec 26, 2023	52.51	53.41	52.31	53.22
4407	AMEX	KRE	Fri, Dec 22, 2023	52.50	52.97	52.11	52.41
4406	AMEX	KRE	Thu, Dec 21, 2023	52.01	52.38	51.49	52.08
4405	AMEX	KRE	Wed, Dec 20, 2023	52.50	53.17	51.49	51.52
4404	AMEX	KRE	Tue, Dec 19, 2023	52.10	52.94	51.78	52.75
4403	AMEX	KRE	Mon, Dec 18, 2023	52.70	52.93	51.93	51.98
4402	AMEX	KRE	Fri, Dec 15, 2023	53.92	54.00	52.62	52.53
4401	AMEX	KRE	Thu, Dec 14, 2023	53.11	54.47	52.84	53.82
4400	AMEX	KRE	Wed, Dec 13, 2023	48.50	51.38	48.29	51.34
4399	AMEX	KRE	Tue, Dec 12, 2023	48.73	48.90	48.40	48.50
4398	AMEX	KRE	Mon, Dec 11, 2023	48.91	49.13	48.59	48.88
4397	AMEX	KRE	Fri, Dec 8, 2023	48.58	49.35	48.10	48.99
4396	AMEX	KRE	Thu, Dec 7, 2023	47.74	48.49	47.58	48.46
4395	AMEX	KRE	Wed, Dec 6, 2023	47.94	49.10	47.46	47.54
4394	AMEX	KRE	Tue, Dec 5, 2023	47.83	47.97	47.37	47.52
4393	AMEX	KRE	Mon, Dec 4, 2023	46.87	48.26	46.83	48.12
4392	AMEX	KRE	Fri, Dec 1, 2023	44.87	47.59	44.65	47.46
4391	AMEX	KRE	Thu, Nov 30, 2023	45.24	45.55	44.79	45.12
4390	AMEX	KRE	Wed, Nov 29, 2023	44.50	45.68	44.46	45.03
4389	AMEX	KRE	Tue, Nov 28, 2023	44.06	44.19	43.51	44.11
4388	AMEX	KRE	Mon, Nov 27, 2023	44.08	44.27	43.74	44.12
4387	AMEX	KRE	Fri, Nov 24, 2023	44.35	44.59	44.10	44.40
4386	AMEX	KRE	Wed, Nov 22, 2023	44.65	44.77	44.06	44.34
4385	AMEX	KRE	Tue, Nov 21, 2023	44.91	45.03	44.09	44.15
4384	AMEX	KRE	Mon, Nov 20, 2023	45.24	45.24	44.68	45.16
4383	AMEX	KRE	Fri, Nov 17, 2023	45.03	45.47	44.73	45.21
4382	AMEX	KRE	Thu, Nov 16, 2023	44.87	45.17	44.15	44.53
4381	AMEX	KRE	Wed, Nov 15, 2023	44.56	45.48	44.42	45.10
4380	AMEX	KRE	Tue, Nov 14, 2023	43.07	45.01	43.01	44.49
4379	AMEX	KRE	Mon, Nov 13, 2023	41.15	41.55	40.76	41.44
4378	AMEX	KRE	Fri, Nov 10, 2023	41.47	41.53	40.79	41.37
4377	AMEX	KRE	Thu, Nov 9, 2023	42.06	42.22	40.96	41.14
4376	AMEX	KRE	Wed, Nov 8, 2023	42.55	42.68	41.83	42.02
4375	AMEX	KRE	Tue, Nov 7, 2023	42.93	43.01	42.34	42.58
4374	AMEX	KRE	Mon, Nov 6, 2023	43.65	43.90	42.75	43.00
4373	AMEX	KRE	Fri, Nov 3, 2023	43.35	44.21	43.30	43.62
4372	AMEX	KRE	Thu, Nov 2, 2023	40.40	42.17	40.35	42.09
4371	AMEX	KRE	Wed, Nov 1, 2023	39.62	39.95	39.21	39.83
4370	AMEX	KRE	Tue, Oct 31, 2023	39.57	39.83	39.16	39.67
4369	AMEX	KRE	Mon, Oct 30, 2023	39.32	39.64	38.83	39.45
4368	AMEX	KRE	Fri, Oct 27, 2023	39.68	39.73	38.48	38.87
4367	AMEX	KRE	Thu, Oct 26, 2023	38.61	40.03	38.61	39.72
4366	AMEX	KRE	Wed, Oct 25, 2023	38.36	38.84	37.66	38.57
4365	AMEX	KRE	Tue, Oct 24, 2023	39.20	39.43	38.20	38.71
4364	AMEX	KRE	Mon, Oct 23, 2023	38.96	39.81	38.89	38.95
4363	AMEX	KRE	Fri, Oct 20, 2023	40.54	40.62	39.06	39.10
4362	AMEX	KRE	Thu, Oct 19, 2023	41.25	42.02	40.62	40.73
4361	AMEX	KRE	Wed, Oct 18, 2023	41.88	42.03	41.06	41.18
4360	AMEX	KRE	Tue, Oct 17, 2023	41.19	42.92	41.11	42.33
4359	AMEX	KRE	Mon, Oct 16, 2023	40.94	41.55	40.83	41.45
4358	AMEX	KRE	Fri, Oct 13, 2023	41.66	41.79	40.31	40.42
4357	AMEX	KRE	Thu, Oct 12, 2023	41.75	41.93	40.86	41.23
4356	AMEX	KRE	Wed, Oct 11, 2023	41.87	42.45	41.33	41.74
4355	AMEX	KRE	Tue, Oct 10, 2023	41.42	42.06	41.36	41.71
4354	AMEX	KRE	Mon, Oct 9, 2023	40.66	41.30	40.58	41.07
4353	AMEX	KRE	Fri, Oct 6, 2023	40.45	41.61	40.10	41.09
4352	AMEX	KRE	Thu, Oct 5, 2023	40.28	41.09	40.08	40.98
4351	AMEX	KRE	Wed, Oct 4, 2023	39.97	40.40	39.47	40.31
4350	AMEX	KRE	Tue, Oct 3, 2023	40.46	40.53	39.69	39.93
4349	AMEX	KRE	Mon, Oct 2, 2023	41.74	41.88	40.55	40.73
4348	AMEX	KRE	Fri, Sep 29, 2023	41.65	42.36	41.52	41.77
4347	AMEX	KRE	Thu, Sep 28, 2023	40.86	41.68	40.81	41.29
4346	AMEX	KRE	Wed, Sep 27, 2023	41.22	41.31	40.54	40.88
4345	AMEX	KRE	Tue, Sep 26, 2023	41.18	41.99	41.04	41.10
4344	AMEX	KRE	Mon, Sep 25, 2023	40.95	41.76	40.80	41.75
4343	AMEX	KRE	Fri, Sep 22, 2023	41.46	41.69	40.97	41.16
4342	AMEX	KRE	Thu, Sep 21, 2023	41.83	42.13	41.26	41.43
4341	AMEX	KRE	Wed, Sep 20, 2023	42.70	43.08	42.00	42.04
4340	AMEX	KRE	Tue, Sep 19, 2023	42.46	42.95	42.05	42.41
4339	AMEX	KRE	Mon, Sep 18, 2023	43.18	43.27	42.47	42.51
4338	AMEX	KRE	Fri, Sep 15, 2023	43.60	43.98	43.29	43.33
4337	AMEX	KRE	Thu, Sep 14, 2023	43.66	44.10	43.43	43.96
4336	AMEX	KRE	Wed, Sep 13, 2023	43.85	44.00	42.74	43.11
4335	AMEX	KRE	Tue, Sep 12, 2023	43.31	44.08	43.16	43.64
4334	AMEX	KRE	Mon, Sep 11, 2023	43.62	44.09	43.21	43.28
4333	AMEX	KRE	Fri, Sep 8, 2023	43.07	43.53	42.47	43.36
4332	AMEX	KRE	Thu, Sep 7, 2023	43.36	43.70	42.82	42.97
4331	AMEX	KRE	Wed, Sep 6, 2023	44.49	44.85	43.33	43.56
4330	AMEX	KRE	Tue, Sep 5, 2023	45.52	45.53	44.59	44.59
4329	AMEX	KRE	Fri, Sep 1, 2023	45.02	45.82	44.94	45.62
4328	AMEX	KRE	Thu, Aug 31, 2023	44.39	44.84	44.21	44.56
4327	AMEX	KRE	Wed, Aug 30, 2023	44.65	44.80	44.19	44.35
4326	AMEX	KRE	Tue, Aug 29, 2023	44.30	44.96	43.86	44.68
4325	AMEX	KRE	Mon, Aug 28, 2023	43.81	44.62	43.81	44.26
4324	AMEX	KRE	Fri, Aug 25, 2023	44.17	44.51	43.05	43.63
4323	AMEX	KRE	Thu, Aug 24, 2023	43.62	44.57	43.54	43.94
4322	AMEX	KRE	Wed, Aug 23, 2023	43.10	43.87	42.81	43.74
4321	AMEX	KRE	Tue, Aug 22, 2023	44.28	44.66	43.12	43.18
4320	AMEX	KRE	Mon, Aug 21, 2023	44.88	45.05	43.96	44.45
4319	AMEX	KRE	Fri, Aug 18, 2023	44.33	45.10	44.17	44.75
4318	AMEX	KRE	Thu, Aug 17, 2023	44.95	45.27	44.58	44.79
4317	AMEX	KRE	Wed, Aug 16, 2023	45.11	45.52	44.70	44.79
4316	AMEX	KRE	Tue, Aug 15, 2023	46.05	46.35	45.14	45.30
4315	AMEX	KRE	Mon, Aug 14, 2023	47.38	47.38	46.66	46.86
4314	AMEX	KRE	Fri, Aug 11, 2023	47.30	47.92	47.25	47.79
4313	AMEX	KRE	Thu, Aug 10, 2023	48.00	48.48	47.38	47.67
4312	AMEX	KRE	Wed, Aug 9, 2023	48.13	48.21	47.46	47.71
4311	AMEX	KRE	Tue, Aug 8, 2023	47.71	48.50	46.85	48.41
4310	AMEX	KRE	Mon, Aug 7, 2023	48.76	49.09	48.43	49.04
4309	AMEX	KRE	Fri, Aug 4, 2023	48.15	49.00	48.07	48.56
4308	AMEX	KRE	Thu, Aug 3, 2023	47.61	48.55	47.33	48.37
4307	AMEX	KRE	Wed, Aug 2, 2023	47.42	47.99	47.09	47.95
4306	AMEX	KRE	Tue, Aug 1, 2023	48.42	48.42	47.44	48.17
4305	AMEX	KRE	Mon, Jul 31, 2023	48.80	49.13	48.33	48.69
4304	AMEX	KRE	Fri, Jul 28, 2023	48.71	48.97	48.12	48.72
4303	AMEX	KRE	Thu, Jul 27, 2023	49.33	49.57	47.80	48.03
4302	AMEX	KRE	Wed, Jul 26, 2023	47.85	49.22	47.61	48.86
4301	AMEX	KRE	Tue, Jul 25, 2023	47.59	47.99	46.38	46.65
4300	AMEX	KRE	Mon, Jul 24, 2023	46.29	47.70	46.29	47.55
4299	AMEX	KRE	Fri, Jul 21, 2023	47.45	47.45	46.21	46.38
4298	AMEX	KRE	Thu, Jul 20, 2023	47.00	47.17	46.10	46.97
4297	AMEX	KRE	Wed, Jul 19, 2023	46.00	47.27	45.51	47.15
4296	AMEX	KRE	Tue, Jul 18, 2023	43.92	45.82	43.88	45.73
4295	AMEX	KRE	Mon, Jul 17, 2023	43.00	44.17	42.83	43.88
4294	AMEX	KRE	Fri, Jul 14, 2023	44.37	44.39	42.76	43.13
4293	AMEX	KRE	Thu, Jul 13, 2023	43.49	44.23	43.14	43.95
4292	AMEX	KRE	Wed, Jul 12, 2023	43.25	43.82	42.91	43.21
4291	AMEX	KRE	Tue, Jul 11, 2023	41.95	42.50	41.56	42.36
4290	AMEX	KRE	Mon, Jul 10, 2023	41.32	42.34	41.14	41.80
4289	AMEX	KRE	Fri, Jul 7, 2023	40.52	41.86	40.52	41.47
4288	AMEX	KRE	Thu, Jul 6, 2023	40.55	40.80	39.81	40.59
4287	AMEX	KRE	Wed, Jul 5, 2023	41.31	41.82	40.82	41.22
4286	AMEX	KRE	Mon, Jul 3, 2023	41.00	41.97	40.90	41.77
4285	AMEX	KRE	Fri, Jun 30, 2023	41.78	41.78	40.81	40.83
4284	AMEX	KRE	Thu, Jun 29, 2023	41.03	41.73	41.01	41.30
4283	AMEX	KRE	Wed, Jun 28, 2023	40.55	40.69	40.06	40.54
4282	AMEX	KRE	Tue, Jun 27, 2023	40.19	41.12	39.71	40.76
4281	AMEX	KRE	Mon, Jun 26, 2023	39.92	40.77	39.85	40.08
4280	AMEX	KRE	Fri, Jun 23, 2023	39.64	40.28	39.39	39.58
4279	AMEX	KRE	Thu, Jun 22, 2023	41.35	41.37	39.92	40.16
4278	AMEX	KRE	Wed, Jun 21, 2023	41.95	42.04	41.39	41.47
4277	AMEX	KRE	Tue, Jun 20, 2023	42.53	42.60	41.86	42.12
4276	AMEX	KRE	Fri, Jun 16, 2023	43.83	44.00	42.71	42.67
4275	AMEX	KRE	Thu, Jun 15, 2023	42.50	43.81	42.47	43.67
4274	AMEX	KRE	Wed, Jun 14, 2023	44.23	44.55	42.53	42.85
4273	AMEX	KRE	Tue, Jun 13, 2023	43.28	44.35	42.78	44.14
4272	AMEX	KRE	Mon, Jun 12, 2023	43.62	44.46	42.69	43.14
4271	AMEX	KRE	Fri, Jun 9, 2023	44.10	44.10	43.21	43.46
4270	AMEX	KRE	Thu, Jun 8, 2023	44.30	44.43	43.35	44.06
4269	AMEX	KRE	Wed, Jun 7, 2023	43.74	44.98	43.32	44.59
4268	AMEX	KRE	Tue, Jun 6, 2023	41.03	43.80	40.89	43.16
4267	AMEX	KRE	Mon, Jun 5, 2023	42.25	41.76	40.68	42.21
4266	AMEX	KRE	Fri, Jun 2, 2023	40.52	42.34	40.29	42.21
4265	AMEX	KRE	Thu, Jun 1, 2023	39.21	40.27	38.71	39.76
4264	AMEX	KRE	Wed, May 31, 2023	39.84	40.09	38.45	38.97
4263	AMEX	KRE	Tue, May 30, 2023	40.52	40.56	39.54	40.21
4262	AMEX	KRE	Fri, May 26, 2023	39.81	40.29	39.19	40.29
4261	AMEX	KRE	Thu, May 25, 2023	39.93	40.23	39.13	39.80
4260	AMEX	KRE	Wed, May 24, 2023	40.47	40.70	39.81	40.13
4259	AMEX	KRE	Tue, May 23, 2023	40.60	42.09	40.46	40.86
4258	AMEX	KRE	Mon, May 22, 2023	39.66	40.55	39.11	40.46
4257	AMEX	KRE	Fri, May 19, 2023	40.35	40.36	38.51	39.21
4256	AMEX	KRE	Thu, May 18, 2023	39.72	40.07	39.19	39.92
4255	AMEX	KRE	Wed, May 17, 2023	37.85	39.83	37.85	39.68
4254	AMEX	KRE	Tue, May 16, 2023	37.79	37.99	36.95	36.96
4253	AMEX	KRE	Mon, May 15, 2023	36.42	37.75	36.38	37.52
4252	AMEX	KRE	Fri, May 12, 2023	36.44	36.58	35.76	36.37
4251	AMEX	KRE	Thu, May 11, 2023	36.37	36.86	35.98	36.14
4250	AMEX	KRE	Wed, May 10, 2023	38.17	38.20	36.59	37.06
4249	AMEX	KRE	Tue, May 9, 2023	37.23	37.73	36.64	37.42
4248	AMEX	KRE	Mon, May 8, 2023	39.26	39.39	37.49	37.58
4247	AMEX	KRE	Fri, May 5, 2023	38.05	38.49	37.21	38.35
4246	AMEX	KRE	Thu, May 4, 2023	36.60	37.05	34.52	36.08
4245	AMEX	KRE	Wed, May 3, 2023	39.08	40.08	37.99	38.16
4244	AMEX	KRE	Tue, May 2, 2023	41.26	41.29	38.11	38.86
4243	AMEX	KRE	Mon, May 1, 2023	42.70	42.83	41.31	41.46
4242	AMEX	KRE	Fri, Apr 28, 2023	41.89	43.02	41.80	42.66
4241	AMEX	KRE	Thu, Apr 27, 2023	41.24	42.14	41.24	41.93
4240	AMEX	KRE	Wed, Apr 26, 2023	41.04	41.95	40.67	41.16
4239	AMEX	KRE	Tue, Apr 25, 2023	42.05	42.14	40.77	40.91
4238	AMEX	KRE	Mon, Apr 24, 2023	42.83	43.43	42.62	42.71
4237	AMEX	KRE	Fri, Apr 21, 2023	43.32	43.36	42.58	42.93
4236	AMEX	KRE	Thu, Apr 20, 2023	43.55	44.26	43.15	43.48
4235	AMEX	KRE	Wed, Apr 19, 2023	43.10	44.59	42.76	44.31
4234	AMEX	KRE	Tue, Apr 18, 2023	43.60	43.63	42.35	42.63
4233	AMEX	KRE	Mon, Apr 17, 2023	42.15	43.58	41.67	43.57
4232	AMEX	KRE	Fri, Apr 14, 2023	43.80	43.98	42.02	42.31
4231	AMEX	KRE	Thu, Apr 13, 2023	42.71	43.36	42.16	43.15
4230	AMEX	KRE	Wed, Apr 12, 2023	43.29	43.46	42.29	42.50
4229	AMEX	KRE	Tue, Apr 11, 2023	43.13	43.28	42.66	42.97
4228	AMEX	KRE	Mon, Apr 10, 2023	42.25	43.28	42.03	42.85
4227	AMEX	KRE	Thu, Apr 6, 2023	41.98	42.87	41.96	42.63
4226	AMEX	KRE	Wed, Apr 5, 2023	41.60	42.24	41.45	42.01
4225	AMEX	KRE	Tue, Apr 4, 2023	43.62	43.72	41.76	42.44
4224	AMEX	KRE	Mon, Apr 3, 2023	44.00	44.23	43.12	43.40
4223	AMEX	KRE	Fri, Mar 31, 2023	43.97	44.09	43.37	43.86
4222	AMEX	KRE	Thu, Mar 30, 2023	44.97	45.00	43.30	43.43
4221	AMEX	KRE	Wed, Mar 29, 2023	44.47	44.54	43.72	44.33
4220	AMEX	KRE	Tue, Mar 28, 2023	43.83	44.31	43.35	43.86
4219	AMEX	KRE	Mon, Mar 27, 2023	45.13	45.35	43.86	43.90
4218	AMEX	KRE	Fri, Mar 24, 2023	41.55	43.67	41.28	43.52
4217	AMEX	KRE	Thu, Mar 23, 2023	43.95	44.25	41.90	42.24
4216	AMEX	KRE	Wed, Mar 22, 2023	45.96	46.15	43.38	43.45
4215	AMEX	KRE	Tue, Mar 21, 2023	45.78	46.47	45.16	46.07
4214	AMEX	KRE	Mon, Mar 20, 2023	44.72	45.58	43.47	43.56
4213	AMEX	KRE	Fri, Mar 17, 2023	45.10	45.46	43.13	43.08
4212	AMEX	KRE	Thu, Mar 16, 2023	43.86	47.51	42.95	46.21
4211	AMEX	KRE	Wed, Mar 15, 2023	43.19	45.14	42.77	44.64
4210	AMEX	KRE	Tue, Mar 14, 2023	49.16	49.42	44.61	45.38
4209	AMEX	KRE	Mon, Mar 13, 2023	44.32	47.58	41.92	44.45
4208	AMEX	KRE	Fri, Mar 10, 2023	50.82	52.89	48.44	50.69
4207	AMEX	KRE	Thu, Mar 9, 2023	56.55	56.86	52.91	53.02
4206	AMEX	KRE	Wed, Mar 8, 2023	58.17	58.29	57.35	57.70
4205	AMEX	KRE	Tue, Mar 7, 2023	59.62	59.62	57.90	58.00
4204	AMEX	KRE	Mon, Mar 6, 2023	60.54	60.87	59.80	59.93
4203	AMEX	KRE	Fri, Mar 3, 2023	60.02	60.50	59.41	60.38
4202	AMEX	KRE	Thu, Mar 2, 2023	60.30	60.49	59.05	59.64
4201	AMEX	KRE	Wed, Mar 1, 2023	61.01	61.37	60.71	61.19
4200	AMEX	KRE	Tue, Feb 28, 2023	61.89	62.15	61.51	61.56
4199	AMEX	KRE	Mon, Feb 27, 2023	62.12	62.55	61.45	61.66
4198	AMEX	KRE	Fri, Feb 24, 2023	61.04	61.71	60.76	61.68
4197	AMEX	KRE	Thu, Feb 23, 2023	61.83	62.04	60.95	61.67
4196	AMEX	KRE	Wed, Feb 22, 2023	61.73	61.93	61.05	61.43
4195	AMEX	KRE	Tue, Feb 21, 2023	62.60	62.72	61.44	61.73
4194	AMEX	KRE	Fri, Feb 17, 2023	62.88	63.29	62.48	63.20
4193	AMEX	KRE	Thu, Feb 16, 2023	63.57	63.63	62.83	62.88
4192	AMEX	KRE	Wed, Feb 15, 2023	62.84	64.12	62.76	64.01
4191	AMEX	KRE	Tue, Feb 14, 2023	63.48	63.80	62.49	63.26
4190	AMEX	KRE	Mon, Feb 13, 2023	62.94	63.52	62.65	63.50
4189	AMEX	KRE	Fri, Feb 10, 2023	62.82	63.12	62.63	62.99
4188	AMEX	KRE	Thu, Feb 9, 2023	64.54	64.55	62.97	63.12
4187	AMEX	KRE	Wed, Feb 8, 2023	64.25	64.69	63.91	64.06
4186	AMEX	KRE	Tue, Feb 7, 2023	63.82	64.96	63.49	64.79
4185	AMEX	KRE	Mon, Feb 6, 2023	64.33	64.60	63.61	64.10
4184	AMEX	KRE	Fri, Feb 3, 2023	63.94	65.32	63.85	64.72
4183	AMEX	KRE	Thu, Feb 2, 2023	63.61	64.85	63.37	64.68
4182	AMEX	KRE	Wed, Feb 1, 2023	61.75	63.71	61.56	63.00
4181	AMEX	KRE	Tue, Jan 31, 2023	60.41	62.13	60.28	62.12
4180	AMEX	KRE	Mon, Jan 30, 2023	60.46	61.06	60.31	60.32
4179	AMEX	KRE	Fri, Jan 27, 2023	60.49	61.11	60.29	60.94
4178	AMEX	KRE	Thu, Jan 26, 2023	60.59	60.91	59.87	60.56
4177	AMEX	KRE	Wed, Jan 25, 2023	59.50	60.17	59.03	60.14
4176	AMEX	KRE	Tue, Jan 24, 2023	60.62	60.68	59.73	60.00
4175	AMEX	KRE	Mon, Jan 23, 2023	59.91	61.09	59.90	60.72
4174	AMEX	KRE	Fri, Jan 20, 2023	58.53	59.80	58.45	59.77
4173	AMEX	KRE	Thu, Jan 19, 2023	57.78	58.33	57.28	58.16
4172	AMEX	KRE	Wed, Jan 18, 2023	59.87	59.88	58.07	58.09
4171	AMEX	KRE	Tue, Jan 17, 2023	60.61	60.86	59.92	60.24
4170	AMEX	KRE	Fri, Jan 13, 2023	59.90	60.76	59.18	60.61
4169	AMEX	KRE	Thu, Jan 12, 2023	60.26	61.08	59.97	60.68
4168	AMEX	KRE	Wed, Jan 11, 2023	59.77	60.05	59.43	59.94
4167	AMEX	KRE	Tue, Jan 10, 2023	59.09	59.79	58.73	59.61
4166	AMEX	KRE	Mon, Jan 9, 2023	59.85	59.95	59.03	59.16
4165	AMEX	KRE	Fri, Jan 6, 2023	58.34	59.82	58.18	59.70
4164	AMEX	KRE	Thu, Jan 5, 2023	58.31	58.45	57.50	58.00
4163	AMEX	KRE	Wed, Jan 4, 2023	58.82	59.85	58.75	59.12
4162	AMEX	KRE	Tue, Jan 3, 2023	59.22	59.47	57.92	58.33
4161	AMEX	KRE	Fri, Dec 30, 2022	58.59	59.00	58.35	58.74
4160	AMEX	KRE	Thu, Dec 29, 2022	57.99	59.05	57.97	58.96
4159	AMEX	KRE	Wed, Dec 28, 2022	58.39	58.46	57.80	57.87
4158	AMEX	KRE	Tue, Dec 27, 2022	58.31	58.56	57.83	58.28
4157	AMEX	KRE	Fri, Dec 23, 2022	57.87	58.38	57.63	58.22
4156	AMEX	KRE	Thu, Dec 22, 2022	57.75	57.90	56.76	57.84
4155	AMEX	KRE	Wed, Dec 21, 2022	57.61	58.45	57.61	58.06
4154	AMEX	KRE	Tue, Dec 20, 2022	56.88	57.57	56.86	57.11
4153	AMEX	KRE	Mon, Dec 19, 2022	56.74	57.17	56.37	56.83
4152	AMEX	KRE	Fri, Dec 16, 2022	56.95	57.58	56.73	56.53
4151	AMEX	KRE	Thu, Dec 15, 2022	57.78	58.07	57.10	57.43
4150	AMEX	KRE	Wed, Dec 14, 2022	59.53	59.85	58.30	58.50
4149	AMEX	KRE	Tue, Dec 13, 2022	61.52	61.86	59.25	59.60
4148	AMEX	KRE	Mon, Dec 12, 2022	60.09	60.88	59.55	60.59
4147	AMEX	KRE	Fri, Dec 9, 2022	60.05	60.47	59.89	60.04
4146	AMEX	KRE	Thu, Dec 8, 2022	60.28	60.72	59.93	60.28
4145	AMEX	KRE	Wed, Dec 7, 2022	59.89	60.71	59.37	60.12
4144	AMEX	KRE	Tue, Dec 6, 2022	60.73	61.07	59.73	60.16
4143	AMEX	KRE	Mon, Dec 5, 2022	63.51	63.52	60.35	60.75
4142	AMEX	KRE	Fri, Dec 2, 2022	63.60	64.05	63.36	63.95
4141	AMEX	KRE	Thu, Dec 1, 2022	64.85	64.94	63.67	64.07
4140	AMEX	KRE	Wed, Nov 30, 2022	63.34	64.54	62.03	64.52
4139	AMEX	KRE	Tue, Nov 29, 2022	62.98	63.62	62.87	63.39
4138	AMEX	KRE	Mon, Nov 28, 2022	63.92	64.17	62.74	63.01
4137	AMEX	KRE	Fri, Nov 25, 2022	64.16	64.58	64.06	64.45
4136	AMEX	KRE	Wed, Nov 23, 2022	63.94	64.28	63.69	63.97
4135	AMEX	KRE	Tue, Nov 22, 2022	63.68	64.11	63.52	63.98
4134	AMEX	KRE	Mon, Nov 21, 2022	62.88	63.38	62.74	63.29
4133	AMEX	KRE	Fri, Nov 18, 2022	63.24	63.66	62.40	62.95
4132	AMEX	KRE	Thu, Nov 17, 2022	62.74	62.89	62.11	62.55
4131	AMEX	KRE	Wed, Nov 16, 2022	64.39	64.52	63.31	63.49
4130	AMEX	KRE	Tue, Nov 15, 2022	64.94	65.60	63.99	64.54
4129	AMEX	KRE	Mon, Nov 14, 2022	64.82	65.10	64.09	64.11
4128	AMEX	KRE	Fri, Nov 11, 2022	65.49	65.97	64.80	65.03
4127	AMEX	KRE	Thu, Nov 10, 2022	64.37	65.66	64.24	65.49
4126	AMEX	KRE	Wed, Nov 9, 2022	63.03	63.36	62.45	62.57
4125	AMEX	KRE	Tue, Nov 8, 2022	63.78	64.30	62.97	63.55
4124	AMEX	KRE	Mon, Nov 7, 2022	63.71	64.13	63.09	63.74
4123	AMEX	KRE	Fri, Nov 4, 2022	62.70	63.48	62.33	63.37
4122	AMEX	KRE	Thu, Nov 3, 2022	61.82	62.22	60.96	61.91
4121	AMEX	KRE	Wed, Nov 2, 2022	63.72	64.27	62.29	62.37
4120	AMEX	KRE	Tue, Nov 1, 2022	64.40	64.50	63.77	63.99
4119	AMEX	KRE	Mon, Oct 31, 2022	63.52	64.32	63.47	63.95
4118	AMEX	KRE	Fri, Oct 28, 2022	62.64	63.91	62.40	63.85
4117	AMEX	KRE	Thu, Oct 27, 2022	62.98	63.34	62.22	62.31
4116	AMEX	KRE	Wed, Oct 26, 2022	62.56	63.07	62.21	62.29
4115	AMEX	KRE	Tue, Oct 25, 2022	61.19	62.56	61.05	62.36
4114	AMEX	KRE	Mon, Oct 24, 2022	60.98	61.66	60.69	61.47
4113	AMEX	KRE	Fri, Oct 21, 2022	59.82	60.69	59.31	60.44
4112	AMEX	KRE	Thu, Oct 20, 2022	61.62	62.00	59.26	59.66
4111	AMEX	KRE	Wed, Oct 19, 2022	62.53	63.06	61.23	61.77
4110	AMEX	KRE	Tue, Oct 18, 2022	63.92	64.20	62.58	63.08
4109	AMEX	KRE	Mon, Oct 17, 2022	62.63	63.36	62.31	63.12
4108	AMEX	KRE	Fri, Oct 14, 2022	62.80	63.77	61.40	61.51
4107	AMEX	KRE	Thu, Oct 13, 2022	58.93	62.72	58.51	62.47
4106	AMEX	KRE	Wed, Oct 12, 2022	60.05	60.55	59.27	59.82
4105	AMEX	KRE	Tue, Oct 11, 2022	59.85	60.72	59.46	59.95
4104	AMEX	KRE	Mon, Oct 10, 2022	60.75	61.01	59.81	60.21
4103	AMEX	KRE	Fri, Oct 7, 2022	61.24	61.42	60.04	60.34
4102	AMEX	KRE	Thu, Oct 6, 2022	61.85	62.40	61.42	61.75
4101	AMEX	KRE	Wed, Oct 5, 2022	61.95	62.51	61.64	62.35
4100	AMEX	KRE	Tue, Oct 4, 2022	61.01	62.87	60.87	62.87
4099	AMEX	KRE	Mon, Oct 3, 2022	59.54	60.53	58.66	60.23
4098	AMEX	KRE	Fri, Sep 30, 2022	59.09	60.18	58.77	58.88
4097	AMEX	KRE	Thu, Sep 29, 2022	59.30	59.51	58.39	59.11
4096	AMEX	KRE	Wed, Sep 28, 2022	59.23	60.55	59.07	60.09
4095	AMEX	KRE	Tue, Sep 27, 2022	60.21	60.61	58.47	59.07
4094	AMEX	KRE	Mon, Sep 26, 2022	59.80	60.73	59.49	59.78
4093	AMEX	KRE	Fri, Sep 23, 2022	60.55	60.72	59.37	60.30
4092	AMEX	KRE	Thu, Sep 22, 2022	62.91	62.96	61.05	61.26
4091	AMEX	KRE	Wed, Sep 21, 2022	63.72	64.40	62.67	62.69
4090	AMEX	KRE	Tue, Sep 20, 2022	63.27	63.75	62.86	63.44
4089	AMEX	KRE	Mon, Sep 19, 2022	61.84	63.83	61.84	63.65
4088	AMEX	KRE	Fri, Sep 16, 2022	62.79	62.99	62.06	62.58
4087	AMEX	KRE	Thu, Sep 15, 2022	62.63	64.26	62.63	63.53
4086	AMEX	KRE	Wed, Sep 14, 2022	62.72	63.03	61.91	62.80
4085	AMEX	KRE	Tue, Sep 13, 2022	63.54	63.80	62.34	62.64
4084	AMEX	KRE	Mon, Sep 12, 2022	64.18	65.01	64.11	64.69
4083	AMEX	KRE	Fri, Sep 9, 2022	63.85	64.34	63.51	64.05
4082	AMEX	KRE	Thu, Sep 8, 2022	61.42	63.32	61.19	63.27
4081	AMEX	KRE	Wed, Sep 7, 2022	60.48	62.06	60.43	61.94
4080	AMEX	KRE	Tue, Sep 6, 2022	61.99	62.30	60.35	60.77
4079	AMEX	KRE	Fri, Sep 2, 2022	62.78	63.34	61.39	61.77
4078	AMEX	KRE	Thu, Sep 1, 2022	62.31	62.61	61.60	62.23
4077	AMEX	KRE	Wed, Aug 31, 2022	63.26	63.50	62.48	62.59
4076	AMEX	KRE	Tue, Aug 30, 2022	63.32	63.61	62.44	63.07
4075	AMEX	KRE	Mon, Aug 29, 2022	63.71	63.90	63.01	63.12
4074	AMEX	KRE	Fri, Aug 26, 2022	66.04	66.15	64.06	64.12
4073	AMEX	KRE	Thu, Aug 25, 2022	64.70	65.90	64.70	65.72
4072	AMEX	KRE	Wed, Aug 24, 2022	64.89	65.03	64.40	64.75
4071	AMEX	KRE	Tue, Aug 23, 2022	65.29	65.74	64.85	64.89
4070	AMEX	KRE	Mon, Aug 22, 2022	65.90	66.05	65.08	65.26
4069	AMEX	KRE	Fri, Aug 19, 2022	67.55	67.55	66.48	66.84
4068	AMEX	KRE	Thu, Aug 18, 2022	67.80	68.04	67.44	67.95
4067	AMEX	KRE	Wed, Aug 17, 2022	67.72	68.09	67.23	67.74
4066	AMEX	KRE	Tue, Aug 16, 2022	67.56	68.83	67.54	68.54
4065	AMEX	KRE	Mon, Aug 15, 2022	66.93	67.95	66.84	67.93
4064	AMEX	KRE	Fri, Aug 12, 2022	67.04	67.60	66.58	67.58
4063	AMEX	KRE	Thu, Aug 11, 2022	66.14	66.71	66.13	66.56
4062	AMEX	KRE	Wed, Aug 10, 2022	64.99	65.99	64.83	65.65
4061	AMEX	KRE	Tue, Aug 9, 2022	64.03	64.25	63.69	64.23
4060	AMEX	KRE	Mon, Aug 8, 2022	64.20	64.65	63.79	64.01
4059	AMEX	KRE	Fri, Aug 5, 2022	63.25	64.24	62.96	64.04
4058	AMEX	KRE	Thu, Aug 4, 2022	63.76	63.76	63.13	63.28
4057	AMEX	KRE	Wed, Aug 3, 2022	63.54	64.03	63.00	63.78
4056	AMEX	KRE	Tue, Aug 2, 2022	63.62	63.72	62.93	63.09
4055	AMEX	KRE	Mon, Aug 1, 2022	63.39	64.21	62.91	63.83
4054	AMEX	KRE	Fri, Jul 29, 2022	62.92	64.03	62.78	63.78
4053	AMEX	KRE	Thu, Jul 28, 2022	62.81	62.94	61.96	62.90
4052	AMEX	KRE	Wed, Jul 27, 2022	61.90	63.29	61.84	62.89
4051	AMEX	KRE	Tue, Jul 26, 2022	61.85	62.50	61.57	61.76
4050	AMEX	KRE	Mon, Jul 25, 2022	61.56	62.43	61.40	62.24
4049	AMEX	KRE	Fri, Jul 22, 2022	61.95	62.36	60.78	61.21
4048	AMEX	KRE	Thu, Jul 21, 2022	61.48	61.86	60.86	61.85
4047	AMEX	KRE	Wed, Jul 20, 2022	60.62	61.87	60.48	61.75
4046	AMEX	KRE	Tue, Jul 19, 2022	59.75	61.16	59.63	60.91
4045	AMEX	KRE	Mon, Jul 18, 2022	59.41	60.17	58.85	59.08
4044	AMEX	KRE	Fri, Jul 15, 2022	57.81	59.03	57.34	58.73
4043	AMEX	KRE	Thu, Jul 14, 2022	56.72	56.96	56.09	56.83
4042	AMEX	KRE	Wed, Jul 13, 2022	58.16	58.36	57.22	57.67
4041	AMEX	KRE	Tue, Jul 12, 2022	58.19	59.56	58.13	58.66
4040	AMEX	KRE	Mon, Jul 11, 2022	58.73	59.06	58.39	58.68
4039	AMEX	KRE	Fri, Jul 8, 2022	59.58	59.74	58.80	59.27
4038	AMEX	KRE	Thu, Jul 7, 2022	59.27	59.82	59.18	59.45
4037	AMEX	KRE	Wed, Jul 6, 2022	59.03	59.25	58.19	58.82
4036	AMEX	KRE	Tue, Jul 5, 2022	58.00	59.29	57.17	59.26
4035	AMEX	KRE	Fri, Jul 1, 2022	57.86	59.21	57.45	59.06
4034	AMEX	KRE	Thu, Jun 30, 2022	57.60	58.82	56.87	58.09
4033	AMEX	KRE	Wed, Jun 29, 2022	59.18	59.35	58.32	58.61
4032	AMEX	KRE	Tue, Jun 28, 2022	59.92	60.58	59.05	59.11
4031	AMEX	KRE	Mon, Jun 27, 2022	59.94	60.14	59.09	59.46
4030	AMEX	KRE	Fri, Jun 24, 2022	57.86	59.63	57.86	59.55
4029	AMEX	KRE	Thu, Jun 23, 2022	58.26	58.31	56.70	57.54
4028	AMEX	KRE	Wed, Jun 22, 2022	57.58	58.51	57.46	58.34
4027	AMEX	KRE	Tue, Jun 21, 2022	58.41	58.89	57.88	58.29
4026	AMEX	KRE	Fri, Jun 17, 2022	57.31	58.36	57.18	57.36
4025	AMEX	KRE	Thu, Jun 16, 2022	57.74	57.99	56.58	56.85
4024	AMEX	KRE	Wed, Jun 15, 2022	59.06	59.88	58.21	58.97
4023	AMEX	KRE	Tue, Jun 14, 2022	58.29	59.05	57.90	58.50
4022	AMEX	KRE	Mon, Jun 13, 2022	58.16	59.11	57.70	58.07
4021	AMEX	KRE	Fri, Jun 10, 2022	60.41	60.88	59.38	59.75
4020	AMEX	KRE	Thu, Jun 9, 2022	63.43	63.76	61.62	61.63
4019	AMEX	KRE	Wed, Jun 8, 2022	64.17	64.27	63.27	63.68
4018	AMEX	KRE	Tue, Jun 7, 2022	63.65	64.79	63.41	64.78
4017	AMEX	KRE	Mon, Jun 6, 2022	64.44	65.08	64.10	64.25
4016	AMEX	KRE	Fri, Jun 3, 2022	64.27	64.43	63.70	63.95
4015	AMEX	KRE	Thu, Jun 2, 2022	63.43	64.75	63.02	64.74
4014	AMEX	KRE	Wed, Jun 1, 2022	64.42	64.47	62.50	63.44
4013	AMEX	KRE	Tue, May 31, 2022	63.75	64.62	63.18	64.27
4012	AMEX	KRE	Fri, May 27, 2022	63.43	64.31	63.32	64.30
4011	AMEX	KRE	Thu, May 26, 2022	62.25	63.60	62.12	63.31
4010	AMEX	KRE	Wed, May 25, 2022	60.82	62.42	60.78	61.95
4009	AMEX	KRE	Tue, May 24, 2022	61.19	61.35	59.68	60.99
4008	AMEX	KRE	Mon, May 23, 2022	61.08	62.15	60.57	61.45
4007	AMEX	KRE	Fri, May 20, 2022	60.32	60.80	58.71	59.98
4006	AMEX	KRE	Thu, May 19, 2022	59.82	60.63	59.60	59.82
4005	AMEX	KRE	Wed, May 18, 2022	61.35	61.66	60.19	60.55
4004	AMEX	KRE	Tue, May 17, 2022	61.06	62.17	60.86	62.07
4003	AMEX	KRE	Mon, May 16, 2022	60.30	60.74	59.33	59.88
4002	AMEX	KRE	Fri, May 13, 2022	60.64	61.21	60.06	60.57
4001	AMEX	KRE	Thu, May 12, 2022	59.70	60.26	58.75	60.02
4000	AMEX	KRE	Wed, May 11, 2022	61.13	62.27	59.92	60.02
3999	AMEX	KRE	Tue, May 10, 2022	62.13	62.57	59.84	61.04
3998	AMEX	KRE	Mon, May 9, 2022	61.84	62.49	61.34	61.77
3997	AMEX	KRE	Fri, May 6, 2022	63.20	63.46	61.87	62.63
3996	AMEX	KRE	Thu, May 5, 2022	64.66	64.66	62.47	63.43
3995	AMEX	KRE	Wed, May 4, 2022	63.55	65.48	63.10	65.32
3994	AMEX	KRE	Tue, May 3, 2022	62.87	63.93	62.41	63.58
3993	AMEX	KRE	Mon, May 2, 2022	62.28	62.94	61.23	62.71
3992	AMEX	KRE	Fri, Apr 29, 2022	63.56	64.03	61.66	61.84
3991	AMEX	KRE	Thu, Apr 28, 2022	63.63	64.05	62.61	63.85
3990	AMEX	KRE	Wed, Apr 27, 2022	62.98	63.59	62.55	62.92
3989	AMEX	KRE	Tue, Apr 26, 2022	63.98	64.62	62.89	62.96
3988	AMEX	KRE	Mon, Apr 25, 2022	64.27	65.09	63.10	64.96
3987	AMEX	KRE	Fri, Apr 22, 2022	66.20	66.34	64.85	64.89
3986	AMEX	KRE	Thu, Apr 21, 2022	68.18	68.62	65.94	66.28
3985	AMEX	KRE	Wed, Apr 20, 2022	67.64	68.39	67.51	67.67
3984	AMEX	KRE	Tue, Apr 19, 2022	65.43	67.38	65.40	67.25
3983	AMEX	KRE	Mon, Apr 18, 2022	64.42	65.19	64.37	64.91
3982	AMEX	KRE	Thu, Apr 14, 2022	65.59	65.99	64.47	64.69
3981	AMEX	KRE	Wed, Apr 13, 2022	64.23	65.63	63.80	65.53
3980	AMEX	KRE	Tue, Apr 12, 2022	65.22	66.14	64.26	64.62
3979	AMEX	KRE	Mon, Apr 11, 2022	64.87	66.42	64.86	65.22
3978	AMEX	KRE	Fri, Apr 8, 2022	65.45	65.86	64.68	64.99
3977	AMEX	KRE	Thu, Apr 7, 2022	66.02	66.27	64.49	65.09
3976	AMEX	KRE	Wed, Apr 6, 2022	66.71	66.82	65.84	65.93
3975	AMEX	KRE	Tue, Apr 5, 2022	67.84	68.22	66.80	66.93
3974	AMEX	KRE	Mon, Apr 4, 2022	68.10	68.32	66.87	67.88
3973	AMEX	KRE	Fri, Apr 1, 2022	69.79	69.97	67.92	68.24
3972	AMEX	KRE	Thu, Mar 31, 2022	70.12	70.75	68.86	68.90
3971	AMEX	KRE	Wed, Mar 30, 2022	72.38	72.44	69.55	70.19
3970	AMEX	KRE	Tue, Mar 29, 2022	72.11	72.77	71.46	72.42
3969	AMEX	KRE	Mon, Mar 28, 2022	71.47	71.50	70.10	71.08
3968	AMEX	KRE	Fri, Mar 25, 2022	70.59	71.89	70.43	71.79
3967	AMEX	KRE	Thu, Mar 24, 2022	70.45	70.81	69.54	70.46
3966	AMEX	KRE	Wed, Mar 23, 2022	71.69	71.90	69.71	69.78
3965	AMEX	KRE	Tue, Mar 22, 2022	72.04	73.01	71.90	72.35
3964	AMEX	KRE	Mon, Mar 21, 2022	71.98	72.67	70.46	71.16
3963	AMEX	KRE	Fri, Mar 18, 2022	71.84	72.21	70.21	71.55
3962	AMEX	KRE	Thu, Mar 17, 2022	71.85	72.22	70.88	72.03
3961	AMEX	KRE	Wed, Mar 16, 2022	71.31	73.10	71.25	72.82
3960	AMEX	KRE	Tue, Mar 15, 2022	70.92	71.49	69.55	70.60
3959	AMEX	KRE	Mon, Mar 14, 2022	71.11	71.99	70.02	70.39
3958	AMEX	KRE	Fri, Mar 11, 2022	70.67	71.59	69.92	70.02
3957	AMEX	KRE	Thu, Mar 10, 2022	69.01	70.36	68.68	70.00
3956	AMEX	KRE	Wed, Mar 9, 2022	69.65	70.63	69.49	69.95
3955	AMEX	KRE	Tue, Mar 8, 2022	67.72	69.50	66.85	67.55
3954	AMEX	KRE	Mon, Mar 7, 2022	69.58	70.06	66.98	67.01
3953	AMEX	KRE	Fri, Mar 4, 2022	71.27	71.42	69.11	70.03
3952	AMEX	KRE	Thu, Mar 3, 2022	73.56	73.81	72.19	72.89
3951	AMEX	KRE	Wed, Mar 2, 2022	70.97	73.88	70.94	73.35
3950	AMEX	KRE	Tue, Mar 1, 2022	73.52	73.85	69.50	70.22
3949	AMEX	KRE	Mon, Feb 28, 2022	72.54	74.35	72.45	74.28
3948	AMEX	KRE	Fri, Feb 25, 2022	71.31	74.02	71.08	73.84
3947	AMEX	KRE	Thu, Feb 24, 2022	69.22	70.85	68.11	70.59
3946	AMEX	KRE	Wed, Feb 23, 2022	73.56	74.26	71.60	71.88
3945	AMEX	KRE	Tue, Feb 22, 2022	73.27	74.01	72.62	73.17
3944	AMEX	KRE	Fri, Feb 18, 2022	73.13	74.34	73.13	73.54
3943	AMEX	KRE	Thu, Feb 17, 2022	74.94	75.06	73.27	73.41
3942	AMEX	KRE	Wed, Feb 16, 2022	75.06	76.12	74.85	75.72
3941	AMEX	KRE	Tue, Feb 15, 2022	74.52	75.68	74.33	75.58
3940	AMEX	KRE	Mon, Feb 14, 2022	74.47	75.18	72.97	73.61
3939	AMEX	KRE	Fri, Feb 11, 2022	74.34	75.99	73.72	74.19
3938	AMEX	KRE	Thu, Feb 10, 2022	74.86	76.24	74.38	74.81
3937	AMEX	KRE	Wed, Feb 9, 2022	76.03	76.07	74.74	74.99
3936	AMEX	KRE	Tue, Feb 8, 2022	74.49	75.86	74.42	75.63
3935	AMEX	KRE	Mon, Feb 7, 2022	73.58	74.22	73.08	73.80
3934	AMEX	KRE	Fri, Feb 4, 2022	72.52	73.98	72.17	73.45
3933	AMEX	KRE	Thu, Feb 3, 2022	72.56	73.45	71.90	72.07
3932	AMEX	KRE	Wed, Feb 2, 2022	72.73	72.80	71.65	72.49
3931	AMEX	KRE	Tue, Feb 1, 2022	71.71	72.84	70.83	72.68
3930	AMEX	KRE	Mon, Jan 31, 2022	70.48	71.62	69.53	71.60
3929	AMEX	KRE	Fri, Jan 28, 2022	70.63	71.01	69.16	71.01
3928	AMEX	KRE	Thu, Jan 27, 2022	72.67	73.87	70.01	70.63
3927	AMEX	KRE	Wed, Jan 26, 2022	73.28	73.98	70.96	72.15
3926	AMEX	KRE	Tue, Jan 25, 2022	71.92	73.45	70.46	72.55
3925	AMEX	KRE	Mon, Jan 24, 2022	70.41	72.88	69.63	72.61
3924	AMEX	KRE	Fri, Jan 21, 2022	72.80	73.53	71.44	71.61
3923	AMEX	KRE	Thu, Jan 20, 2022	75.02	75.97	72.82	73.04
3922	AMEX	KRE	Wed, Jan 19, 2022	77.48	77.60	74.96	75.01
3921	AMEX	KRE	Tue, Jan 18, 2022	78.54	78.80	76.91	77.11
3920	AMEX	KRE	Fri, Jan 14, 2022	77.21	78.81	76.62	78.78
3919	AMEX	KRE	Thu, Jan 13, 2022	77.88	78.72	77.76	78.09
3918	AMEX	KRE	Wed, Jan 12, 2022	77.63	78.20	76.97	77.63
3917	AMEX	KRE	Tue, Jan 11, 2022	77.43	77.50	76.08	77.42
3916	AMEX	KRE	Mon, Jan 10, 2022	77.66	77.95	76.13	77.15
3915	AMEX	KRE	Fri, Jan 7, 2022	76.65	77.43	76.11	77.27
3914	AMEX	KRE	Thu, Jan 6, 2022	74.75	76.75	74.45	76.52
3913	AMEX	KRE	Wed, Jan 5, 2022	74.43	75.25	73.67	73.73
3912	AMEX	KRE	Tue, Jan 4, 2022	73.03	74.92	72.96	74.21
3911	AMEX	KRE	Mon, Jan 3, 2022	71.59	72.96	71.53	72.17
3910	AMEX	KRE	Fri, Dec 31, 2021	70.66	71.21	70.49	70.85
3909	AMEX	KRE	Thu, Dec 30, 2021	71.28	72.03	70.81	70.87
3908	AMEX	KRE	Wed, Dec 29, 2021	71.11	71.43	70.73	71.20
3907	AMEX	KRE	Tue, Dec 28, 2021	70.75	71.56	70.62	71.07
3906	AMEX	KRE	Mon, Dec 27, 2021	70.22	71.04	69.59	71.02
3905	AMEX	KRE	Thu, Dec 23, 2021	69.89	70.56	69.72	70.00
3904	AMEX	KRE	Wed, Dec 22, 2021	68.71	69.45	68.33	69.39
3903	AMEX	KRE	Tue, Dec 21, 2021	67.68	69.00	67.51	68.86
3902	AMEX	KRE	Mon, Dec 20, 2021	67.23	67.25	65.46	66.81
3901	AMEX	KRE	Fri, Dec 17, 2021	69.59	69.91	67.67	67.96
3900	AMEX	KRE	Thu, Dec 16, 2021	70.87	71.70	69.83	70.05
3899	AMEX	KRE	Wed, Dec 15, 2021	69.88	70.57	68.87	69.92
3898	AMEX	KRE	Tue, Dec 14, 2021	68.81	70.40	68.80	69.38
3897	AMEX	KRE	Mon, Dec 13, 2021	70.31	70.31	68.63	68.75
3896	AMEX	KRE	Fri, Dec 10, 2021	70.78	71.05	69.48	70.51
3895	AMEX	KRE	Thu, Dec 9, 2021	70.66	71.11	70.31	70.35
3894	AMEX	KRE	Wed, Dec 8, 2021	71.57	71.83	70.83	71.14
3893	AMEX	KRE	Tue, Dec 7, 2021	71.62	72.18	70.83	71.28
3892	AMEX	KRE	Mon, Dec 6, 2021	70.38	71.94	70.02	71.07
3891	AMEX	KRE	Fri, Dec 3, 2021	71.47	71.53	68.70	69.29
3890	AMEX	KRE	Thu, Dec 2, 2021	69.60	71.69	69.11	71.23
3889	AMEX	KRE	Wed, Dec 1, 2021	71.27	72.40	68.87	68.89
3888	AMEX	KRE	Tue, Nov 30, 2021	70.53	71.12	69.42	69.81
3887	AMEX	KRE	Mon, Nov 29, 2021	72.61	72.95	71.09	71.64
3886	AMEX	KRE	Fri, Nov 26, 2021	72.76	72.90	70.30	71.49
3885	AMEX	KRE	Wed, Nov 24, 2021	75.12	75.76	74.86	75.26
3884	AMEX	KRE	Tue, Nov 23, 2021	74.84	75.55	74.48	75.45
3883	AMEX	KRE	Mon, Nov 22, 2021	74.26	75.59	74.23	74.27
3882	AMEX	KRE	Fri, Nov 19, 2021	73.00	73.79	72.27	73.48
3881	AMEX	KRE	Thu, Nov 18, 2021	74.30	74.58	73.46	74.04
3880	AMEX	KRE	Wed, Nov 17, 2021	74.56	74.69	73.51	74.20
3879	AMEX	KRE	Tue, Nov 16, 2021	74.73	75.32	74.25	74.84
3878	AMEX	KRE	Mon, Nov 15, 2021	74.88	75.20	74.60	74.87
3877	AMEX	KRE	Fri, Nov 12, 2021	74.89	75.10	73.89	74.59
3876	AMEX	KRE	Thu, Nov 11, 2021	74.64	75.27	74.29	74.87
3875	AMEX	KRE	Wed, Nov 10, 2021	74.49	74.98	74.18	74.22
3874	AMEX	KRE	Tue, Nov 9, 2021	74.24	74.62	73.69	74.42
3873	AMEX	KRE	Mon, Nov 8, 2021	74.97	75.59	74.19	74.68
3872	AMEX	KRE	Fri, Nov 5, 2021	74.29	75.28	74.00	74.59
3871	AMEX	KRE	Thu, Nov 4, 2021	74.86	74.92	73.07	73.81
3870	AMEX	KRE	Wed, Nov 3, 2021	72.70	75.26	72.65	75.02
3869	AMEX	KRE	Tue, Nov 2, 2021	73.28	73.75	72.81	73.01
3868	AMEX	KRE	Mon, Nov 1, 2021	71.61	73.39	71.58	73.25
3867	AMEX	KRE	Fri, Oct 29, 2021	71.37	71.64	70.73	70.91
3866	AMEX	KRE	Thu, Oct 28, 2021	70.37	71.17	70.35	71.15
3865	AMEX	KRE	Wed, Oct 27, 2021	71.91	72.00	69.88	69.91
3864	AMEX	KRE	Tue, Oct 26, 2021	73.22	73.23	72.25	72.43
3863	AMEX	KRE	Mon, Oct 25, 2021	73.26	73.55	72.70	73.06
3862	AMEX	KRE	Fri, Oct 22, 2021	72.15	73.04	72.05	72.78
3861	AMEX	KRE	Thu, Oct 21, 2021	72.47	72.67	71.54	72.02
3860	AMEX	KRE	Wed, Oct 20, 2021	70.54	72.52	70.24	72.50
3859	AMEX	KRE	Tue, Oct 19, 2021	70.75	70.86	69.94	70.65
3858	AMEX	KRE	Mon, Oct 18, 2021	70.30	71.31	70.25	70.59
3857	AMEX	KRE	Fri, Oct 15, 2021	71.34	71.47	70.42	70.42
3856	AMEX	KRE	Thu, Oct 14, 2021	70.36	70.50	69.55	70.50
3855	AMEX	KRE	Wed, Oct 13, 2021	69.85	69.85	68.13	69.46
3854	AMEX	KRE	Tue, Oct 12, 2021	69.73	70.13	69.32	69.85
3853	AMEX	KRE	Mon, Oct 11, 2021	71.12	71.46	69.88	69.89
3852	AMEX	KRE	Fri, Oct 8, 2021	70.33	71.12	70.07	70.71
3851	AMEX	KRE	Thu, Oct 7, 2021	70.33	70.95	69.99	70.40
3850	AMEX	KRE	Wed, Oct 6, 2021	69.41	69.79	68.08	69.77
3849	AMEX	KRE	Tue, Oct 5, 2021	70.08	70.61	69.54	69.99
3848	AMEX	KRE	Mon, Oct 4, 2021	69.46	70.34	68.99	69.62
3847	AMEX	KRE	Fri, Oct 1, 2021	67.96	69.88	67.77	69.37
3846	AMEX	KRE	Thu, Sep 30, 2021	68.93	69.15	67.66	67.75
3845	AMEX	KRE	Wed, Sep 29, 2021	67.94	68.89	67.56	68.61
3844	AMEX	KRE	Tue, Sep 28, 2021	68.77	69.07	67.66	67.87
3843	AMEX	KRE	Mon, Sep 27, 2021	66.61	68.88	66.49	68.38
3842	AMEX	KRE	Fri, Sep 24, 2021	64.97	66.24	64.89	65.91
3841	AMEX	KRE	Thu, Sep 23, 2021	63.59	65.59	63.31	65.23
3840	AMEX	KRE	Wed, Sep 22, 2021	62.50	63.47	62.38	62.84
3839	AMEX	KRE	Tue, Sep 21, 2021	62.20	62.54	61.38	61.79
3838	AMEX	KRE	Mon, Sep 20, 2021	61.94	62.07	60.88	61.92
3837	AMEX	KRE	Fri, Sep 17, 2021	63.80	64.41	63.42	63.50
3836	AMEX	KRE	Thu, Sep 16, 2021	64.40	64.68	63.34	63.76
3835	AMEX	KRE	Wed, Sep 15, 2021	63.03	64.14	63.03	63.91
3834	AMEX	KRE	Tue, Sep 14, 2021	64.58	64.71	62.66	62.88
3833	AMEX	KRE	Mon, Sep 13, 2021	64.17	64.68	63.65	64.35
3832	AMEX	KRE	Fri, Sep 10, 2021	64.72	64.87	63.54	63.59
3831	AMEX	KRE	Thu, Sep 9, 2021	63.90	65.06	63.84	64.36
3830	AMEX	KRE	Wed, Sep 8, 2021	64.57	64.82	63.86	64.09
3829	AMEX	KRE	Tue, Sep 7, 2021	65.43	66.24	64.86	64.92
3828	AMEX	KRE	Fri, Sep 3, 2021	65.57	65.92	64.91	65.18
3827	AMEX	KRE	Thu, Sep 2, 2021	65.52	66.03	65.12	65.38
3826	AMEX	KRE	Wed, Sep 1, 2021	66.00	66.08	64.87	65.46
3825	AMEX	KRE	Tue, Aug 31, 2021	65.43	66.24	65.09	65.89
3824	AMEX	KRE	Mon, Aug 30, 2021	67.01	67.01	65.27	65.32
3823	AMEX	KRE	Fri, Aug 27, 2021	65.15	66.98	65.15	66.89
3822	AMEX	KRE	Thu, Aug 26, 2021	66.23	66.41	64.98	64.98
3821	AMEX	KRE	Wed, Aug 25, 2021	65.74	66.81	65.41	66.06
3820	AMEX	KRE	Tue, Aug 24, 2021	65.01	65.67	64.93	65.41
3819	AMEX	KRE	Mon, Aug 23, 2021	64.79	65.28	64.59	65.05
3818	AMEX	KRE	Fri, Aug 20, 2021	63.08	64.39	62.84	64.38
3817	AMEX	KRE	Thu, Aug 19, 2021	63.27	63.87	62.59	63.10
3816	AMEX	KRE	Wed, Aug 18, 2021	64.34	65.25	63.91	63.97
3815	AMEX	KRE	Tue, Aug 17, 2021	64.98	65.51	63.78	64.56
3814	AMEX	KRE	Mon, Aug 16, 2021	65.41	65.87	64.70	65.67
3813	AMEX	KRE	Fri, Aug 13, 2021	66.80	66.85	65.77	65.90
3812	AMEX	KRE	Thu, Aug 12, 2021	67.21	67.22	66.27	66.68
3811	AMEX	KRE	Wed, Aug 11, 2021	66.17	67.11	65.42	67.10
3810	AMEX	KRE	Tue, Aug 10, 2021	65.06	66.17	64.78	65.98
3809	AMEX	KRE	Mon, Aug 9, 2021	65.40	66.13	64.77	65.24
3808	AMEX	KRE	Fri, Aug 6, 2021	64.66	66.18	64.65	65.68
3807	AMEX	KRE	Thu, Aug 5, 2021	62.94	63.78	62.84	63.78
3806	AMEX	KRE	Wed, Aug 4, 2021	62.32	63.28	61.93	62.48
3805	AMEX	KRE	Tue, Aug 3, 2021	62.32	63.21	61.06	63.11
3804	AMEX	KRE	Mon, Aug 2, 2021	62.78	64.32	61.86	61.97
3803	AMEX	KRE	Fri, Jul 30, 2021	62.99	63.96	62.31	62.57
3802	AMEX	KRE	Thu, Jul 29, 2021	63.57	63.98	62.84	63.38
3801	AMEX	KRE	Wed, Jul 28, 2021	62.57	63.56	61.65	62.98
3800	AMEX	KRE	Tue, Jul 27, 2021	61.87	62.63	61.34	62.19
3799	AMEX	KRE	Mon, Jul 26, 2021	62.16	63.10	61.99	62.47
3798	AMEX	KRE	Fri, Jul 23, 2021	62.12	62.58	61.32	61.96
3797	AMEX	KRE	Thu, Jul 22, 2021	62.66	62.73	61.12	61.44
3796	AMEX	KRE	Wed, Jul 21, 2021	62.14	63.32	62.14	62.84
3795	AMEX	KRE	Tue, Jul 20, 2021	59.78	62.87	59.72	61.50
3794	AMEX	KRE	Mon, Jul 19, 2021	60.36	60.90	59.30	59.87
3793	AMEX	KRE	Fri, Jul 16, 2021	64.50	64.50	61.88	62.01
3792	AMEX	KRE	Thu, Jul 15, 2021	62.65	64.20	62.28	63.95
3791	AMEX	KRE	Wed, Jul 14, 2021	63.53	64.59	62.58	63.19
3790	AMEX	KRE	Tue, Jul 13, 2021	64.76	64.85	63.28	63.51
3789	AMEX	KRE	Mon, Jul 12, 2021	64.07	65.06	63.47	64.92
3788	AMEX	KRE	Fri, Jul 9, 2021	63.37	64.80	63.15	64.79
3787	AMEX	KRE	Thu, Jul 8, 2021	61.79	62.86	61.24	62.01
3786	AMEX	KRE	Wed, Jul 7, 2021	62.95	63.95	62.72	63.17
3785	AMEX	KRE	Tue, Jul 6, 2021	65.17	65.21	63.10	63.53
3784	AMEX	KRE	Fri, Jul 2, 2021	65.97	66.17	65.15	65.33
3783	AMEX	KRE	Thu, Jul 1, 2021	65.81	66.36	65.60	66.15
3782	AMEX	KRE	Wed, Jun 30, 2021	65.07	65.91	65.07	65.53
3781	AMEX	KRE	Tue, Jun 29, 2021	66.36	66.90	65.08	65.42
3780	AMEX	KRE	Mon, Jun 28, 2021	67.26	67.35	65.44	65.79
3779	AMEX	KRE	Fri, Jun 25, 2021	67.14	67.99	66.68	67.64
3778	AMEX	KRE	Thu, Jun 24, 2021	66.24	67.02	65.64	66.88
3777	AMEX	KRE	Wed, Jun 23, 2021	65.99	66.45	65.79	65.85
3776	AMEX	KRE	Tue, Jun 22, 2021	65.80	66.14	64.73	65.86
3775	AMEX	KRE	Mon, Jun 21, 2021	64.02	66.01	64.02	65.91
3774	AMEX	KRE	Fri, Jun 18, 2021	65.00	65.48	63.63	63.34
3773	AMEX	KRE	Thu, Jun 17, 2021	69.72	69.82	65.76	65.88
3772	AMEX	KRE	Wed, Jun 16, 2021	68.07	69.70	67.21	69.37
3771	AMEX	KRE	Tue, Jun 15, 2021	67.50	68.94	67.15	68.36
3770	AMEX	KRE	Mon, Jun 14, 2021	68.59	68.92	66.92	67.41
3769	AMEX	KRE	Fri, Jun 11, 2021	68.62	69.20	68.21	68.60
3768	AMEX	KRE	Thu, Jun 10, 2021	70.62	70.72	68.29	68.40
3767	AMEX	KRE	Wed, Jun 9, 2021	70.20	70.29	69.57	69.75
3766	AMEX	KRE	Tue, Jun 8, 2021	70.58	71.06	69.70	70.93
3765	AMEX	KRE	Mon, Jun 7, 2021	70.94	71.24	70.57	70.97
3764	AMEX	KRE	Fri, Jun 4, 2021	70.82	70.84	69.87	70.72
3763	AMEX	KRE	Thu, Jun 3, 2021	70.68	71.35	70.30	70.84
3762	AMEX	KRE	Wed, Jun 2, 2021	71.62	71.66	70.60	70.60
3761	AMEX	KRE	Tue, Jun 1, 2021	71.21	71.61	70.95	71.33
3760	AMEX	KRE	Fri, May 28, 2021	70.84	70.84	69.66	70.69
3759	AMEX	KRE	Thu, May 27, 2021	70.38	70.89	70.12	70.72
3758	AMEX	KRE	Wed, May 26, 2021	68.79	69.63	68.37	69.52
3757	AMEX	KRE	Tue, May 25, 2021	70.24	71.02	68.40	68.47
3756	AMEX	KRE	Mon, May 24, 2021	70.79	70.79	69.75	70.07
3755	AMEX	KRE	Fri, May 21, 2021	70.10	71.07	69.88	70.53
3754	AMEX	KRE	Thu, May 20, 2021	69.66	69.92	68.60	69.59
3753	AMEX	KRE	Wed, May 19, 2021	69.18	69.80	68.00	69.80
3752	AMEX	KRE	Tue, May 18, 2021	71.25	71.68	70.04	70.06
3751	AMEX	KRE	Mon, May 17, 2021	71.05	71.37	70.25	71.25
3750	AMEX	KRE	Fri, May 14, 2021	70.50	71.31	69.95	71.20
3749	AMEX	KRE	Thu, May 13, 2021	67.71	70.35	67.50	69.97
3748	AMEX	KRE	Wed, May 12, 2021	70.25	70.66	67.49	67.70
3747	AMEX	KRE	Tue, May 11, 2021	68.98	70.65	68.96	69.43
3746	AMEX	KRE	Mon, May 10, 2021	71.14	71.82	69.98	70.03
3745	AMEX	KRE	Fri, May 7, 2021	69.64	70.86	68.95	70.80
3744	AMEX	KRE	Thu, May 6, 2021	70.33	70.67	69.35	70.64
3743	AMEX	KRE	Wed, May 5, 2021	70.10	70.62	69.11	70.17
3742	AMEX	KRE	Tue, May 4, 2021	68.39	69.96	67.76	69.96
3741	AMEX	KRE	Mon, May 3, 2021	69.21	69.53	68.13	68.85
3740	AMEX	KRE	Fri, Apr 30, 2021	68.79	69.80	68.35	68.39
3739	AMEX	KRE	Thu, Apr 29, 2021	69.32	70.06	68.86	69.33
3738	AMEX	KRE	Wed, Apr 28, 2021	68.86	69.07	68.28	68.52
3737	AMEX	KRE	Tue, Apr 27, 2021	68.25	68.61	67.81	68.61
3736	AMEX	KRE	Mon, Apr 26, 2021	68.26	69.15	67.99	68.13
3735	AMEX	KRE	Fri, Apr 23, 2021	65.42	68.24	65.23	67.85
3734	AMEX	KRE	Thu, Apr 22, 2021	66.47	66.54	65.17	65.23
3733	AMEX	KRE	Wed, Apr 21, 2021	64.31	66.47	64.00	66.31
3732	AMEX	KRE	Tue, Apr 20, 2021	66.75	66.89	64.29	64.60
3731	AMEX	KRE	Mon, Apr 19, 2021	67.59	68.43	66.82	67.29
3730	AMEX	KRE	Fri, Apr 16, 2021	67.55	68.04	67.08	67.67
3729	AMEX	KRE	Thu, Apr 15, 2021	67.61	67.74	65.63	66.94
3728	AMEX	KRE	Wed, Apr 14, 2021	66.57	68.12	66.51	67.29
3727	AMEX	KRE	Tue, Apr 13, 2021	67.65	67.69	66.22	66.59
3726	AMEX	KRE	Mon, Apr 12, 2021	67.69	68.35	67.60	67.99
3725	AMEX	KRE	Fri, Apr 9, 2021	67.27	67.49	66.76	67.42
3724	AMEX	KRE	Thu, Apr 8, 2021	66.22	66.85	65.10	66.66
3723	AMEX	KRE	Wed, Apr 7, 2021	67.11	67.42	66.20	66.52
3722	AMEX	KRE	Tue, Apr 6, 2021	66.86	67.48	66.30	66.87
3721	AMEX	KRE	Mon, Apr 5, 2021	67.92	68.15	66.49	66.97
3720	AMEX	KRE	Thu, Apr 1, 2021	66.00	66.92	65.91	66.82
3719	AMEX	KRE	Wed, Mar 31, 2021	67.03	67.35	66.10	66.34
3718	AMEX	KRE	Tue, Mar 30, 2021	66.00	67.43	65.97	66.98
3717	AMEX	KRE	Mon, Mar 29, 2021	66.58	67.03	64.67	65.34
3716	AMEX	KRE	Fri, Mar 26, 2021	67.24	67.97	66.44	67.54
3715	AMEX	KRE	Thu, Mar 25, 2021	63.92	66.60	63.38	66.22
3714	AMEX	KRE	Wed, Mar 24, 2021	65.53	66.89	64.32	64.38
3713	AMEX	KRE	Tue, Mar 23, 2021	66.41	66.72	64.33	64.77
3712	AMEX	KRE	Mon, Mar 22, 2021	68.61	68.75	66.51	67.03
3711	AMEX	KRE	Fri, Mar 19, 2021	69.45	70.32	68.02	69.21
3710	AMEX	KRE	Thu, Mar 18, 2021	70.78	72.90	69.72	70.13
3709	AMEX	KRE	Wed, Mar 17, 2021	69.98	70.57	69.00	69.75
3708	AMEX	KRE	Tue, Mar 16, 2021	69.84	69.87	68.41	69.28
3707	AMEX	KRE	Mon, Mar 15, 2021	71.31	71.42	69.43	70.34
3706	AMEX	KRE	Fri, Mar 12, 2021	70.80	71.53	70.43	71.10
3705	AMEX	KRE	Thu, Mar 11, 2021	69.08	70.07	68.54	69.77
3704	AMEX	KRE	Wed, Mar 10, 2021	68.01	69.32	67.70	69.25
3703	AMEX	KRE	Tue, Mar 9, 2021	68.49	68.76	66.46	67.68
3702	AMEX	KRE	Mon, Mar 8, 2021	68.18	70.16	67.75	69.04
3701	AMEX	KRE	Fri, Mar 5, 2021	66.99	67.55	64.61	67.30
3700	AMEX	KRE	Thu, Mar 4, 2021	66.46	67.32	64.36	65.58
3699	AMEX	KRE	Wed, Mar 3, 2021	66.36	68.17	66.24	66.47
3698	AMEX	KRE	Tue, Mar 2, 2021	66.42	66.67	65.73	65.90
3697	AMEX	KRE	Mon, Mar 1, 2021	65.72	66.96	65.47	66.57
3696	AMEX	KRE	Fri, Feb 26, 2021	65.32	65.75	63.65	64.26
3695	AMEX	KRE	Thu, Feb 25, 2021	68.52	68.74	65.69	65.78
3694	AMEX	KRE	Wed, Feb 24, 2021	66.18	68.05	66.12	67.78
3693	AMEX	KRE	Tue, Feb 23, 2021	65.57	65.96	64.80	65.77
3692	AMEX	KRE	Mon, Feb 22, 2021	63.70	65.55	63.68	65.12
3691	AMEX	KRE	Fri, Feb 19, 2021	62.22	63.91	62.12	63.81
3690	AMEX	KRE	Thu, Feb 18, 2021	62.06	62.45	61.36	61.83
3689	AMEX	KRE	Wed, Feb 17, 2021	62.62	63.29	62.13	62.56
3688	AMEX	KRE	Tue, Feb 16, 2021	61.93	63.08	61.68	62.75
3687	AMEX	KRE	Fri, Feb 12, 2021	60.54	61.39	60.16	61.08
3686	AMEX	KRE	Thu, Feb 11, 2021	61.04	61.38	59.62	60.51
3685	AMEX	KRE	Wed, Feb 10, 2021	61.18	61.79	60.54	60.92
3684	AMEX	KRE	Tue, Feb 9, 2021	60.09	60.98	59.68	60.93
3683	AMEX	KRE	Mon, Feb 8, 2021	59.31	60.22	59.12	60.20
3682	AMEX	KRE	Fri, Feb 5, 2021	59.53	59.80	58.56	58.95
3681	AMEX	KRE	Thu, Feb 4, 2021	57.60	59.31	57.57	59.05
3680	AMEX	KRE	Wed, Feb 3, 2021	56.82	57.30	56.30	57.23
3679	AMEX	KRE	Tue, Feb 2, 2021	56.15	57.08	55.74	56.74
3678	AMEX	KRE	Mon, Feb 1, 2021	54.81	55.52	54.14	55.36
3677	AMEX	KRE	Fri, Jan 29, 2021	55.75	56.11	54.14	54.37
3676	AMEX	KRE	Thu, Jan 28, 2021	55.50	56.03	55.11	55.72
3675	AMEX	KRE	Wed, Jan 27, 2021	55.56	55.91	54.60	54.74
3674	AMEX	KRE	Tue, Jan 26, 2021	57.75	58.12	56.64	56.69
3673	AMEX	KRE	Mon, Jan 25, 2021	57.28	57.59	56.03	57.49
3672	AMEX	KRE	Fri, Jan 22, 2021	56.69	58.05	56.61	57.96
3671	AMEX	KRE	Thu, Jan 21, 2021	58.38	58.63	56.97	57.25
3670	AMEX	KRE	Wed, Jan 20, 2021	58.90	58.99	57.91	58.40
3669	AMEX	KRE	Tue, Jan 19, 2021	58.95	59.01	58.22	58.86
3668	AMEX	KRE	Fri, Jan 15, 2021	58.33	59.03	57.85	58.39
3667	AMEX	KRE	Thu, Jan 14, 2021	58.91	59.86	58.64	59.64
3666	AMEX	KRE	Wed, Jan 13, 2021	58.75	58.80	57.73	58.38
3665	AMEX	KRE	Tue, Jan 12, 2021	58.16	59.25	57.93	58.84
3664	AMEX	KRE	Mon, Jan 11, 2021	56.45	57.91	55.92	57.85
3663	AMEX	KRE	Fri, Jan 8, 2021	58.01	58.16	55.95	57.03
3662	AMEX	KRE	Thu, Jan 7, 2021	57.70	58.40	57.23	57.80
3661	AMEX	KRE	Wed, Jan 6, 2021	54.00	57.15	53.99	56.49
3660	AMEX	KRE	Tue, Jan 5, 2021	51.66	52.92	51.59	52.40
3659	AMEX	KRE	Mon, Jan 4, 2021	52.37	52.52	50.80	51.71
3658	AMEX	KRE	Thu, Dec 31, 2020	51.58	52.15	51.13	51.95
3657	AMEX	KRE	Wed, Dec 30, 2020	51.14	51.81	51.06	51.63
3656	AMEX	KRE	Tue, Dec 29, 2020	51.90	51.93	50.73	50.98
3655	AMEX	KRE	Mon, Dec 28, 2020	51.89	52.31	51.35	51.78
3654	AMEX	KRE	Thu, Dec 24, 2020	51.85	51.86	50.86	51.45
3653	AMEX	KRE	Wed, Dec 23, 2020	50.47	51.80	50.47	51.71
3652	AMEX	KRE	Tue, Dec 22, 2020	50.72	50.84	50.02	50.06
3651	AMEX	KRE	Mon, Dec 21, 2020	50.25	50.79	49.68	50.45
3650	AMEX	KRE	Fri, Dec 18, 2020	51.41	51.59	50.29	50.19
3649	AMEX	KRE	Thu, Dec 17, 2020	51.61	51.61	50.71	51.34
3648	AMEX	KRE	Wed, Dec 16, 2020	51.67	51.71	51.05	51.56
3647	AMEX	KRE	Tue, Dec 15, 2020	50.83	51.62	50.42	51.52
3646	AMEX	KRE	Mon, Dec 14, 2020	51.58	51.70	50.20	50.41
3645	AMEX	KRE	Fri, Dec 11, 2020	50.58	51.06	50.31	50.74
3644	AMEX	KRE	Thu, Dec 10, 2020	50.46	51.29	50.33	51.22
3643	AMEX	KRE	Wed, Dec 9, 2020	51.26	51.71	50.66	51.02
3642	AMEX	KRE	Tue, Dec 8, 2020	50.29	51.06	50.28	50.82
3641	AMEX	KRE	Mon, Dec 7, 2020	50.74	51.02	50.06	50.84
3640	AMEX	KRE	Fri, Dec 4, 2020	50.52	51.04	50.19	50.91
3639	AMEX	KRE	Thu, Dec 3, 2020	49.76	50.35	49.26	49.95
3638	AMEX	KRE	Wed, Dec 2, 2020	48.73	49.91	48.49	49.68
3637	AMEX	KRE	Tue, Dec 1, 2020	48.78	49.46	48.52	48.82
3636	AMEX	KRE	Mon, Nov 30, 2020	49.02	49.42	47.50	47.60
3635	AMEX	KRE	Fri, Nov 27, 2020	50.05	50.19	48.95	49.43
3634	AMEX	KRE	Wed, Nov 25, 2020	50.48	50.60	49.52	50.15
3633	AMEX	KRE	Tue, Nov 24, 2020	49.63	51.07	49.54	50.93
3632	AMEX	KRE	Mon, Nov 23, 2020	48.44	48.92	48.18	48.54
3631	AMEX	KRE	Fri, Nov 20, 2020	47.78	47.91	47.22	47.67
3630	AMEX	KRE	Thu, Nov 19, 2020	47.85	48.26	47.26	48.20
3629	AMEX	KRE	Wed, Nov 18, 2020	49.21	49.60	48.10	48.12
3628	AMEX	KRE	Tue, Nov 17, 2020	48.29	49.10	47.58	48.97
3627	AMEX	KRE	Mon, Nov 16, 2020	49.02	49.48	48.37	49.16
3626	AMEX	KRE	Fri, Nov 13, 2020	46.35	47.41	46.27	47.17
3625	AMEX	KRE	Thu, Nov 12, 2020	45.93	46.33	45.16	45.81
3624	AMEX	KRE	Wed, Nov 11, 2020	48.57	48.61	46.40	46.86
3623	AMEX	KRE	Tue, Nov 10, 2020	48.02	48.81	47.34	48.32
3622	AMEX	KRE	Mon, Nov 9, 2020	45.76	48.83	45.22	47.74
3621	AMEX	KRE	Fri, Nov 6, 2020	42.75	42.87	41.19	41.36
3620	AMEX	KRE	Thu, Nov 5, 2020	40.62	42.63	40.48	42.32
3619	AMEX	KRE	Wed, Nov 4, 2020	41.66	41.85	40.33	40.37
3618	AMEX	KRE	Tue, Nov 3, 2020	43.08	43.79	43.01	43.47
3617	AMEX	KRE	Mon, Nov 2, 2020	41.79	42.49	41.10	42.30
3616	AMEX	KRE	Fri, Oct 30, 2020	40.25	41.19	40.25	41.15
3615	AMEX	KRE	Thu, Oct 29, 2020	39.52	40.74	38.81	40.54
3614	AMEX	KRE	Wed, Oct 28, 2020	39.37	40.26	39.28	39.50
3613	AMEX	KRE	Tue, Oct 27, 2020	41.61	41.66	40.25	40.30
3612	AMEX	KRE	Mon, Oct 26, 2020	41.97	42.07	41.20	41.74
3611	AMEX	KRE	Fri, Oct 23, 2020	42.47	43.09	41.84	42.59
3610	AMEX	KRE	Thu, Oct 22, 2020	40.21	42.15	40.21	42.11
3609	AMEX	KRE	Wed, Oct 21, 2020	40.11	40.53	39.91	40.20
3608	AMEX	KRE	Tue, Oct 20, 2020	39.58	40.78	39.55	40.05
3607	AMEX	KRE	Mon, Oct 19, 2020	39.70	40.03	39.08	39.15
3606	AMEX	KRE	Fri, Oct 16, 2020	39.51	39.73	38.75	39.41
3605	AMEX	KRE	Thu, Oct 15, 2020	37.96	39.34	37.87	39.31
3604	AMEX	KRE	Wed, Oct 14, 2020	38.92	39.40	38.35	38.38
3603	AMEX	KRE	Tue, Oct 13, 2020	40.02	40.02	38.84	38.96
3602	AMEX	KRE	Mon, Oct 12, 2020	39.67	40.26	39.49	40.20
3601	AMEX	KRE	Fri, Oct 9, 2020	40.36	40.58	39.47	39.66
3600	AMEX	KRE	Thu, Oct 8, 2020	39.80	40.26	39.52	40.11
3599	AMEX	KRE	Wed, Oct 7, 2020	38.98	39.98	38.96	39.50
3598	AMEX	KRE	Tue, Oct 6, 2020	38.90	40.01	38.23	38.41
3597	AMEX	KRE	Mon, Oct 5, 2020	37.40	38.53	37.39	38.48
3596	AMEX	KRE	Fri, Oct 2, 2020	35.17	37.12	35.17	36.94
3595	AMEX	KRE	Thu, Oct 1, 2020	35.88	36.16	35.38	35.92
3594	AMEX	KRE	Wed, Sep 30, 2020	35.37	36.16	35.36	35.68
3593	AMEX	KRE	Tue, Sep 29, 2020	35.71	35.71	34.72	35.29
3592	AMEX	KRE	Mon, Sep 28, 2020	35.08	36.04	35.08	35.78
3591	AMEX	KRE	Fri, Sep 25, 2020	33.79	34.64	33.58	34.55
3590	AMEX	KRE	Thu, Sep 24, 2020	34.00	34.81	33.48	34.01
3589	AMEX	KRE	Wed, Sep 23, 2020	34.85	35.55	33.87	33.90
3588	AMEX	KRE	Tue, Sep 22, 2020	35.45	35.95	34.47	34.63
3587	AMEX	KRE	Mon, Sep 21, 2020	36.40	36.73	35.11	35.49
3586	AMEX	KRE	Fri, Sep 18, 2020	37.95	38.11	37.41	37.24
3585	AMEX	KRE	Thu, Sep 17, 2020	37.48	38.07	37.33	37.88
3584	AMEX	KRE	Wed, Sep 16, 2020	37.75	38.69	37.38	38.09
3583	AMEX	KRE	Tue, Sep 15, 2020	38.55	38.58	37.57	37.69
3582	AMEX	KRE	Mon, Sep 14, 2020	37.73	38.74	37.51	38.41
3581	AMEX	KRE	Fri, Sep 11, 2020	37.39	37.66	36.97	37.48
3580	AMEX	KRE	Thu, Sep 10, 2020	38.29	38.43	37.25	37.28
3579	AMEX	KRE	Wed, Sep 9, 2020	38.52	38.58	37.58	37.98
3578	AMEX	KRE	Tue, Sep 8, 2020	39.40	39.48	37.96	38.22
3577	AMEX	KRE	Fri, Sep 4, 2020	39.92	40.46	39.13	39.83
3576	AMEX	KRE	Thu, Sep 3, 2020	39.11	40.65	38.86	39.01
3575	AMEX	KRE	Wed, Sep 2, 2020	38.77	39.17	38.37	38.98
3574	AMEX	KRE	Tue, Sep 1, 2020	38.55	39.11	37.98	38.69
3573	AMEX	KRE	Mon, Aug 31, 2020	39.33	39.33	38.64	38.65
3572	AMEX	KRE	Fri, Aug 28, 2020	39.77	39.83	39.06	39.33
3571	AMEX	KRE	Thu, Aug 27, 2020	38.56	39.77	38.56	39.36
3570	AMEX	KRE	Wed, Aug 26, 2020	39.54	39.54	38.58	38.58
3569	AMEX	KRE	Tue, Aug 25, 2020	39.85	40.23	39.02	39.51
3568	AMEX	KRE	Mon, Aug 24, 2020	38.20	39.38	37.76	39.38
3567	AMEX	KRE	Fri, Aug 21, 2020	37.93	38.34	37.49	37.78
3566	AMEX	KRE	Thu, Aug 20, 2020	38.36	38.55	37.90	38.07
3565	AMEX	KRE	Wed, Aug 19, 2020	38.81	39.53	38.52	38.93
3564	AMEX	KRE	Tue, Aug 18, 2020	39.88	39.96	38.62	38.69
3563	AMEX	KRE	Mon, Aug 17, 2020	40.38	40.56	39.64	39.90
3562	AMEX	KRE	Fri, Aug 14, 2020	39.95	40.98	39.55	40.63
3561	AMEX	KRE	Thu, Aug 13, 2020	40.41	40.76	39.99	40.10
3560	AMEX	KRE	Wed, Aug 12, 2020	42.04	42.16	40.13	40.91
3559	AMEX	KRE	Tue, Aug 11, 2020	41.40	42.23	40.97	41.18
3558	AMEX	KRE	Mon, Aug 10, 2020	39.85	41.08	39.78	40.39
3557	AMEX	KRE	Fri, Aug 7, 2020	37.75	39.65	37.44	39.65
3556	AMEX	KRE	Thu, Aug 6, 2020	38.01	38.43	37.75	37.97
3555	AMEX	KRE	Wed, Aug 5, 2020	37.69	38.29	37.47	38.20
3554	AMEX	KRE	Tue, Aug 4, 2020	37.37	37.49	36.90	37.27
3553	AMEX	KRE	Mon, Aug 3, 2020	37.77	37.90	37.08	37.47
3552	AMEX	KRE	Fri, Jul 31, 2020	37.78	37.80	36.80	37.58
3551	AMEX	KRE	Thu, Jul 30, 2020	37.67	37.98	36.88	37.94
3550	AMEX	KRE	Wed, Jul 29, 2020	37.34	38.69	37.08	38.63
3549	AMEX	KRE	Tue, Jul 28, 2020	37.34	37.84	37.23	37.34
3548	AMEX	KRE	Mon, Jul 27, 2020	38.28	38.28	37.30	37.54
3547	AMEX	KRE	Fri, Jul 24, 2020	38.73	39.29	38.42	38.47
3546	AMEX	KRE	Thu, Jul 23, 2020	37.64	38.97	37.58	38.70
3545	AMEX	KRE	Wed, Jul 22, 2020	37.68	38.05	37.21	37.73
3544	AMEX	KRE	Tue, Jul 21, 2020	36.48	38.16	36.42	38.10
3543	AMEX	KRE	Mon, Jul 20, 2020	36.42	36.68	35.87	36.03
3542	AMEX	KRE	Fri, Jul 17, 2020	37.59	37.87	36.61	36.69
3541	AMEX	KRE	Thu, Jul 16, 2020	37.31	38.41	36.90	37.64
3540	AMEX	KRE	Wed, Jul 15, 2020	36.75	37.96	36.56	37.74
3539	AMEX	KRE	Tue, Jul 14, 2020	36.12	36.38	35.13	35.63
3538	AMEX	KRE	Mon, Jul 13, 2020	36.48	37.07	35.42	36.39
3537	AMEX	KRE	Fri, Jul 10, 2020	34.25	35.91	34.22	35.88
3536	AMEX	KRE	Thu, Jul 9, 2020	35.48	35.65	33.99	34.19
3535	AMEX	KRE	Wed, Jul 8, 2020	35.65	36.25	34.91	35.66
3534	AMEX	KRE	Tue, Jul 7, 2020	36.62	36.78	35.55	35.71
3533	AMEX	KRE	Mon, Jul 6, 2020	37.55	38.28	36.61	37.00
3532	AMEX	KRE	Thu, Jul 2, 2020	37.85	38.43	36.48	36.61
3531	AMEX	KRE	Wed, Jul 1, 2020	38.56	38.62	36.69	36.79
3530	AMEX	KRE	Tue, Jun 30, 2020	37.20	38.62	36.97	38.39
3529	AMEX	KRE	Mon, Jun 29, 2020	36.39	37.86	36.22	37.44
3528	AMEX	KRE	Fri, Jun 26, 2020	37.38	37.41	35.75	35.90
3527	AMEX	KRE	Thu, Jun 25, 2020	36.68	38.29	36.51	38.23
3526	AMEX	KRE	Wed, Jun 24, 2020	38.46	38.51	36.75	37.00
3525	AMEX	KRE	Tue, Jun 23, 2020	40.28	40.61	39.02	39.05
3524	AMEX	KRE	Mon, Jun 22, 2020	39.15	39.89	38.69	39.47
3523	AMEX	KRE	Fri, Jun 19, 2020	41.14	41.29	38.99	39.53
3522	AMEX	KRE	Thu, Jun 18, 2020	39.53	41.01	39.41	40.31
3521	AMEX	KRE	Wed, Jun 17, 2020	41.54	41.63	40.02	40.13
3520	AMEX	KRE	Tue, Jun 16, 2020	42.00	42.25	40.18	41.40
3519	AMEX	KRE	Mon, Jun 15, 2020	37.65	40.32	37.46	39.97
3518	AMEX	KRE	Fri, Jun 12, 2020	39.95	40.24	37.97	39.40
3517	AMEX	KRE	Thu, Jun 11, 2020	39.13	39.84	37.87	38.01
3516	AMEX	KRE	Wed, Jun 10, 2020	44.73	44.77	41.84	41.91
3515	AMEX	KRE	Tue, Jun 9, 2020	44.83	45.60	44.02	44.90
3514	AMEX	KRE	Mon, Jun 8, 2020	45.97	46.47	45.04	46.02
3513	AMEX	KRE	Fri, Jun 5, 2020	45.87	46.12	44.22	44.55
3512	AMEX	KRE	Thu, Jun 4, 2020	40.47	42.16	40.00	42.11
3511	AMEX	KRE	Wed, Jun 3, 2020	39.53	41.10	39.45	40.65
3510	AMEX	KRE	Tue, Jun 2, 2020	39.20	39.49	38.07	38.43
3509	AMEX	KRE	Mon, Jun 1, 2020	38.39	39.17	37.96	38.55
3508	AMEX	KRE	Fri, May 29, 2020	38.52	38.78	37.70	38.18
3507	AMEX	KRE	Thu, May 28, 2020	41.34	41.34	38.93	39.14
3506	AMEX	KRE	Wed, May 27, 2020	39.76	40.67	38.68	40.61
3505	AMEX	KRE	Tue, May 26, 2020	36.52	38.32	36.46	37.87
3504	AMEX	KRE	Fri, May 22, 2020	35.42	35.80	34.54	34.93
3503	AMEX	KRE	Thu, May 21, 2020	35.28	35.95	35.13	35.30
3502	AMEX	KRE	Wed, May 20, 2020	34.47	35.59	34.42	35.43
3501	AMEX	KRE	Tue, May 19, 2020	34.99	35.12	33.67	33.71
3500	AMEX	KRE	Mon, May 18, 2020	33.62	35.50	33.54	35.24
3499	AMEX	KRE	Fri, May 15, 2020	32.03	32.51	31.63	32.04
3498	AMEX	KRE	Thu, May 14, 2020	30.59	32.65	29.72	32.40
3497	AMEX	KRE	Wed, May 13, 2020	32.94	32.99	30.80	31.40
3496	AMEX	KRE	Tue, May 12, 2020	35.30	35.36	33.13	33.19
3495	AMEX	KRE	Mon, May 11, 2020	35.93	35.94	34.60	34.98
3494	AMEX	KRE	Fri, May 8, 2020	35.59	36.68	35.55	36.54
3493	AMEX	KRE	Thu, May 7, 2020	34.85	36.01	34.64	34.81
3492	AMEX	KRE	Wed, May 6, 2020	35.73	35.94	34.21	34.35
3491	AMEX	KRE	Tue, May 5, 2020	36.69	37.28	35.15	35.28
3490	AMEX	KRE	Mon, May 4, 2020	35.66	36.06	35.05	35.97
3489	AMEX	KRE	Fri, May 1, 2020	37.10	37.22	35.80	36.33
3488	AMEX	KRE	Thu, Apr 30, 2020	38.95	39.02	37.64	38.13
3487	AMEX	KRE	Wed, Apr 29, 2020	38.91	40.36	38.56	39.73
3486	AMEX	KRE	Tue, Apr 28, 2020	37.90	38.72	37.20	37.58
3485	AMEX	KRE	Mon, Apr 27, 2020	34.87	36.98	34.59	36.65
3484	AMEX	KRE	Fri, Apr 24, 2020	33.75	34.70	33.37	34.37
3483	AMEX	KRE	Thu, Apr 23, 2020	33.04	34.15	33.04	33.44
3482	AMEX	KRE	Wed, Apr 22, 2020	33.81	34.26	32.68	32.83
3481	AMEX	KRE	Tue, Apr 21, 2020	32.77	33.60	32.48	32.97
3480	AMEX	KRE	Mon, Apr 20, 2020	33.16	34.82	32.65	33.91
3479	AMEX	KRE	Fri, Apr 17, 2020	32.88	34.19	32.63	33.99
3478	AMEX	KRE	Thu, Apr 16, 2020	32.47	32.51	30.62	31.17
3477	AMEX	KRE	Wed, Apr 15, 2020	33.37	33.37	32.24	32.36
3476	AMEX	KRE	Tue, Apr 14, 2020	36.37	36.49	34.03	34.70
3475	AMEX	KRE	Mon, Apr 13, 2020	37.50	37.50	34.92	35.27
3474	AMEX	KRE	Thu, Apr 9, 2020	35.85	37.57	35.82	37.38
3473	AMEX	KRE	Wed, Apr 8, 2020	33.45	34.85	32.98	34.64
3472	AMEX	KRE	Tue, Apr 7, 2020	33.74	34.67	32.65	32.89
3471	AMEX	KRE	Mon, Apr 6, 2020	30.96	32.22	30.95	31.98
3470	AMEX	KRE	Fri, Apr 3, 2020	31.04	31.27	29.14	29.52
3469	AMEX	KRE	Thu, Apr 2, 2020	30.29	31.98	30.13	31.05
3468	AMEX	KRE	Wed, Apr 1, 2020	30.84	31.11	30.15	30.48
3467	AMEX	KRE	Tue, Mar 31, 2020	32.99	33.59	31.96	32.59
3466	AMEX	KRE	Mon, Mar 30, 2020	33.31	33.51	32.16	33.28
3465	AMEX	KRE	Fri, Mar 27, 2020	33.14	34.39	32.48	33.33
3464	AMEX	KRE	Thu, Mar 26, 2020	32.02	34.73	31.65	34.45
3463	AMEX	KRE	Wed, Mar 25, 2020	32.12	32.97	30.29	31.73
3462	AMEX	KRE	Tue, Mar 24, 2020	29.87	31.46	29.74	31.39
3461	AMEX	KRE	Mon, Mar 23, 2020	30.48	30.48	27.26	28.13
3460	AMEX	KRE	Fri, Mar 20, 2020	33.14	33.66	30.71	30.48
3459	AMEX	KRE	Thu, Mar 19, 2020	30.98	33.66	29.22	33.00
3458	AMEX	KRE	Wed, Mar 18, 2020	32.68	33.59	30.38	31.33
3457	AMEX	KRE	Tue, Mar 17, 2020	33.26	35.34	31.59	34.96
3456	AMEX	KRE	Mon, Mar 16, 2020	32.38	34.50	30.83	32.50
3455	AMEX	KRE	Fri, Mar 13, 2020	36.41	37.68	34.66	37.64
3454	AMEX	KRE	Thu, Mar 12, 2020	33.94	37.15	32.84	33.85
3453	AMEX	KRE	Wed, Mar 11, 2020	38.33	38.85	36.42	36.95
3452	AMEX	KRE	Tue, Mar 10, 2020	38.83	39.82	37.12	39.71
3451	AMEX	KRE	Mon, Mar 9, 2020	39.78	40.37	36.94	37.09
3450	AMEX	KRE	Fri, Mar 6, 2020	44.11	45.28	43.03	43.89
3449	AMEX	KRE	Thu, Mar 5, 2020	47.04	47.04	45.32	45.90
3448	AMEX	KRE	Wed, Mar 4, 2020	48.28	48.56	46.80	48.44
3447	AMEX	KRE	Tue, Mar 3, 2020	49.60	50.15	47.05	47.59
3446	AMEX	KRE	Mon, Mar 2, 2020	47.41	49.68	46.91	49.65
3445	AMEX	KRE	Fri, Feb 28, 2020	47.45	48.26	46.42	47.51
3444	AMEX	KRE	Thu, Feb 27, 2020	49.80	51.19	48.91	48.93
3443	AMEX	KRE	Wed, Feb 26, 2020	52.07	52.48	50.92	50.99
3442	AMEX	KRE	Tue, Feb 25, 2020	54.00	54.05	51.65	51.85
3441	AMEX	KRE	Mon, Feb 24, 2020	54.15	54.26	53.53	53.93
3440	AMEX	KRE	Fri, Feb 21, 2020	56.09	56.14	55.29	55.65
3439	AMEX	KRE	Thu, Feb 20, 2020	55.67	56.66	55.67	56.42
3438	AMEX	KRE	Wed, Feb 19, 2020	55.68	56.05	55.48	55.92
3437	AMEX	KRE	Tue, Feb 18, 2020	55.92	56.21	55.13	55.46
3436	AMEX	KRE	Fri, Feb 14, 2020	56.55	56.71	56.05	56.22
3435	AMEX	KRE	Thu, Feb 13, 2020	56.02	56.65	55.99	56.59
3434	AMEX	KRE	Wed, Feb 12, 2020	56.56	56.76	56.10	56.32
3433	AMEX	KRE	Tue, Feb 11, 2020	56.10	56.59	55.96	56.17
3432	AMEX	KRE	Mon, Feb 10, 2020	55.46	55.74	55.36	55.74
3431	AMEX	KRE	Fri, Feb 7, 2020	55.88	56.06	55.61	55.79
3430	AMEX	KRE	Thu, Feb 6, 2020	57.24	57.36	56.29	56.34
3429	AMEX	KRE	Wed, Feb 5, 2020	56.32	57.04	56.32	56.93
3428	AMEX	KRE	Tue, Feb 4, 2020	55.84	56.10	55.60	55.68
3427	AMEX	KRE	Mon, Feb 3, 2020	54.53	55.17	54.51	54.91
3426	AMEX	KRE	Fri, Jan 31, 2020	54.81	54.90	54.05	54.19
3425	AMEX	KRE	Thu, Jan 30, 2020	54.28	55.33	54.07	55.30
3424	AMEX	KRE	Wed, Jan 29, 2020	55.55	55.78	54.71	54.75
3423	AMEX	KRE	Tue, Jan 28, 2020	55.40	55.84	55.10	55.43
3422	AMEX	KRE	Mon, Jan 27, 2020	54.77	55.43	54.63	54.95
3421	AMEX	KRE	Fri, Jan 24, 2020	56.90	57.00	55.37	55.92
3420	AMEX	KRE	Thu, Jan 23, 2020	56.64	57.04	56.07	56.94
3419	AMEX	KRE	Wed, Jan 22, 2020	56.88	57.03	56.65	56.85
3418	AMEX	KRE	Tue, Jan 21, 2020	57.14	57.41	56.79	56.80
3417	AMEX	KRE	Fri, Jan 17, 2020	57.91	57.95	57.44	57.54
3416	AMEX	KRE	Thu, Jan 16, 2020	56.90	57.48	56.89	57.41
3415	AMEX	KRE	Wed, Jan 15, 2020	56.84	57.05	56.33	56.60
3414	AMEX	KRE	Tue, Jan 14, 2020	57.18	57.69	56.99	57.32
3413	AMEX	KRE	Mon, Jan 13, 2020	57.02	57.24	56.68	57.22
3412	AMEX	KRE	Fri, Jan 10, 2020	57.46	57.52	56.80	56.93
3411	AMEX	KRE	Thu, Jan 9, 2020	57.63	57.75	57.33	57.54
3410	AMEX	KRE	Wed, Jan 8, 2020	56.92	57.59	56.91	57.34
3409	AMEX	KRE	Tue, Jan 7, 2020	57.16	57.21	56.66	56.92
3408	AMEX	KRE	Mon, Jan 6, 2020	57.36	57.44	56.78	57.28
3407	AMEX	KRE	Fri, Jan 3, 2020	57.61	58.01	57.26	57.78
3406	AMEX	KRE	Thu, Jan 2, 2020	58.46	58.47	57.77	58.41
3405	AMEX	KRE	Tue, Dec 31, 2019	58.12	58.48	58.03	58.25
3404	AMEX	KRE	Mon, Dec 30, 2019	58.51	58.51	58.08	58.08
3403	AMEX	KRE	Fri, Dec 27, 2019	58.54	58.54	58.05	58.11
3402	AMEX	KRE	Thu, Dec 26, 2019	58.49	58.62	58.27	58.50
3401	AMEX	KRE	Tue, Dec 24, 2019	58.35	58.52	58.14	58.38
3400	AMEX	KRE	Mon, Dec 23, 2019	58.63	58.80	58.16	58.24
3399	AMEX	KRE	Fri, Dec 20, 2019	58.83	58.96	58.44	58.59
3398	AMEX	KRE	Thu, Dec 19, 2019	58.97	59.05	58.75	58.52
3397	AMEX	KRE	Wed, Dec 18, 2019	59.27	59.38	58.87	58.97
3396	AMEX	KRE	Tue, Dec 17, 2019	58.56	59.30	58.48	59.22
3395	AMEX	KRE	Mon, Dec 16, 2019	58.79	59.08	58.54	58.61
3394	AMEX	KRE	Fri, Dec 13, 2019	58.50	59.02	57.81	58.20
3393	AMEX	KRE	Thu, Dec 12, 2019	56.92	58.82	56.92	58.69
3392	AMEX	KRE	Wed, Dec 11, 2019	57.03	57.31	56.78	56.91
3391	AMEX	KRE	Tue, Dec 10, 2019	56.77	57.24	56.66	57.06
3390	AMEX	KRE	Mon, Dec 9, 2019	56.66	57.14	56.65	56.92
3389	AMEX	KRE	Fri, Dec 6, 2019	57.17	57.28	56.83	56.90
3388	AMEX	KRE	Thu, Dec 5, 2019	56.12	56.28	55.89	56.10
3387	AMEX	KRE	Wed, Dec 4, 2019	55.35	56.11	55.29	55.87
3386	AMEX	KRE	Tue, Dec 3, 2019	55.05	55.19	54.62	55.12
3385	AMEX	KRE	Mon, Dec 2, 2019	56.68	56.83	55.83	55.89
3384	AMEX	KRE	Fri, Nov 29, 2019	56.46	56.69	56.18	56.22
3383	AMEX	KRE	Wed, Nov 27, 2019	56.47	56.67	56.24	56.54
3382	AMEX	KRE	Tue, Nov 26, 2019	56.37	56.42	56.02	56.16
3381	AMEX	KRE	Mon, Nov 25, 2019	56.09	56.64	55.88	56.51
3380	AMEX	KRE	Fri, Nov 22, 2019	55.66	56.20	55.63	55.93
3379	AMEX	KRE	Thu, Nov 21, 2019	55.86	55.99	55.22	55.53
3378	AMEX	KRE	Wed, Nov 20, 2019	55.56	55.93	55.13	55.60
3377	AMEX	KRE	Tue, Nov 19, 2019	55.83	56.07	55.54	55.86
3376	AMEX	KRE	Mon, Nov 18, 2019	55.78	55.87	55.36	55.68
3375	AMEX	KRE	Fri, Nov 15, 2019	56.15	56.28	55.82	55.98
3374	AMEX	KRE	Thu, Nov 14, 2019	55.73	56.03	55.55	55.88
3373	AMEX	KRE	Wed, Nov 13, 2019	55.91	56.28	55.63	55.96
3372	AMEX	KRE	Tue, Nov 12, 2019	56.60	56.87	56.20	56.61
3371	AMEX	KRE	Mon, Nov 11, 2019	56.40	56.81	56.30	56.50
3370	AMEX	KRE	Fri, Nov 8, 2019	56.63	56.95	56.38	56.80
3369	AMEX	KRE	Thu, Nov 7, 2019	56.95	57.33	56.59	56.76
3368	AMEX	KRE	Wed, Nov 6, 2019	56.51	56.53	56.01	56.37
3367	AMEX	KRE	Tue, Nov 5, 2019	56.35	57.07	56.33	56.68
3366	AMEX	KRE	Mon, Nov 4, 2019	55.55	56.15	55.41	56.11
3365	AMEX	KRE	Fri, Nov 1, 2019	54.44	55.04	54.15	55.04
3364	AMEX	KRE	Thu, Oct 31, 2019	54.31	54.49	53.28	53.90
3363	AMEX	KRE	Wed, Oct 30, 2019	55.06	55.19	54.35	54.73
3362	AMEX	KRE	Tue, Oct 29, 2019	54.73	55.40	54.51	55.27
3361	AMEX	KRE	Mon, Oct 28, 2019	54.76	55.14	54.51	54.95
3360	AMEX	KRE	Fri, Oct 25, 2019	53.75	54.67	53.75	54.40
3359	AMEX	KRE	Thu, Oct 24, 2019	54.37	54.48	53.55	53.84
3358	AMEX	KRE	Wed, Oct 23, 2019	53.99	54.36	53.78	54.29
3357	AMEX	KRE	Tue, Oct 22, 2019	53.93	54.77	53.34	54.15
3356	AMEX	KRE	Mon, Oct 21, 2019	53.73	54.21	53.72	53.93
3355	AMEX	KRE	Fri, Oct 18, 2019	52.63	53.41	52.63	53.22
3354	AMEX	KRE	Thu, Oct 17, 2019	53.02	53.05	52.45	52.60
3353	AMEX	KRE	Wed, Oct 16, 2019	53.01	53.45	52.58	52.83
3352	AMEX	KRE	Tue, Oct 15, 2019	52.35	53.30	52.15	53.02
3351	AMEX	KRE	Mon, Oct 14, 2019	51.74	52.26	51.60	52.12
3350	AMEX	KRE	Fri, Oct 11, 2019	52.09	52.80	52.09	52.15
3349	AMEX	KRE	Thu, Oct 10, 2019	50.77	51.54	50.50	51.16
3348	AMEX	KRE	Wed, Oct 9, 2019	50.55	50.79	50.14	50.53
3347	AMEX	KRE	Tue, Oct 8, 2019	50.86	50.89	50.12	50.18
3346	AMEX	KRE	Mon, Oct 7, 2019	51.55	52.02	51.35	51.51
3345	AMEX	KRE	Fri, Oct 4, 2019	51.17	51.69	50.61	51.62
3344	AMEX	KRE	Thu, Oct 3, 2019	50.70	51.01	49.91	51.01
3343	AMEX	KRE	Wed, Oct 2, 2019	51.14	51.40	50.56	50.96
3342	AMEX	KRE	Tue, Oct 1, 2019	53.39	53.65	51.42	51.60
3341	AMEX	KRE	Mon, Sep 30, 2019	53.25	53.47	52.79	52.79
3340	AMEX	KRE	Fri, Sep 27, 2019	53.17	54.00	52.83	53.10
3339	AMEX	KRE	Thu, Sep 26, 2019	53.30	53.41	52.81	52.85
3338	AMEX	KRE	Wed, Sep 25, 2019	52.63	53.62	52.56	53.49
3337	AMEX	KRE	Tue, Sep 24, 2019	53.30	53.50	52.25	52.56
3336	AMEX	KRE	Mon, Sep 23, 2019	52.92	53.57	52.68	53.34
3335	AMEX	KRE	Fri, Sep 20, 2019	53.54	53.97	53.13	53.30
3334	AMEX	KRE	Thu, Sep 19, 2019	54.18	54.71	53.74	53.50
3333	AMEX	KRE	Wed, Sep 18, 2019	53.63	54.55	53.35	54.31
3332	AMEX	KRE	Tue, Sep 17, 2019	54.35	54.35	53.48	53.92
3331	AMEX	KRE	Mon, Sep 16, 2019	53.98	54.78	53.85	54.60
3330	AMEX	KRE	Fri, Sep 13, 2019	54.56	55.03	54.22	54.59
3329	AMEX	KRE	Thu, Sep 12, 2019	53.40	54.23	52.95	54.00
3328	AMEX	KRE	Wed, Sep 11, 2019	53.35	53.93	52.39	53.88
3327	AMEX	KRE	Tue, Sep 10, 2019	52.46	53.27	52.37	53.24
3326	AMEX	KRE	Mon, Sep 9, 2019	50.97	52.48	50.69	52.26
3325	AMEX	KRE	Fri, Sep 6, 2019	50.74	50.99	50.35	50.48
3324	AMEX	KRE	Thu, Sep 5, 2019	50.19	51.29	50.15	50.77
3323	AMEX	KRE	Wed, Sep 4, 2019	49.38	49.59	49.01	49.33
3322	AMEX	KRE	Tue, Sep 3, 2019	49.69	49.71	48.66	48.95
3321	AMEX	KRE	Fri, Aug 30, 2019	50.39	50.63	49.94	50.12
3320	AMEX	KRE	Thu, Aug 29, 2019	49.42	50.18	49.42	50.00
3319	AMEX	KRE	Wed, Aug 28, 2019	48.02	49.28	48.02	48.96
3318	AMEX	KRE	Tue, Aug 27, 2019	49.27	49.41	47.98	48.23
3317	AMEX	KRE	Mon, Aug 26, 2019	48.99	49.17	48.51	49.09
3316	AMEX	KRE	Fri, Aug 23, 2019	50.00	50.51	48.40	48.64
3315	AMEX	KRE	Thu, Aug 22, 2019	50.37	50.66	49.85	50.26
3314	AMEX	KRE	Wed, Aug 21, 2019	50.17	50.27	49.85	50.07
3313	AMEX	KRE	Tue, Aug 20, 2019	50.19	50.23	49.63	49.79
3312	AMEX	KRE	Mon, Aug 19, 2019	50.82	50.99	50.46	50.50
3311	AMEX	KRE	Fri, Aug 16, 2019	49.03	50.06	49.03	49.99
3310	AMEX	KRE	Thu, Aug 15, 2019	49.14	49.38	48.52	48.63
3309	AMEX	KRE	Wed, Aug 14, 2019	49.27	49.80	48.65	49.02
3308	AMEX	KRE	Tue, Aug 13, 2019	49.85	51.51	49.85	50.64
3307	AMEX	KRE	Mon, Aug 12, 2019	50.52	50.65	50.08	50.15
3306	AMEX	KRE	Fri, Aug 9, 2019	51.18	51.43	50.71	51.18
3305	AMEX	KRE	Thu, Aug 8, 2019	50.90	51.66	50.76	51.37
3304	AMEX	KRE	Wed, Aug 7, 2019	49.97	50.58	49.42	50.42
3303	AMEX	KRE	Tue, Aug 6, 2019	51.04	51.32	50.11	51.10
3302	AMEX	KRE	Mon, Aug 5, 2019	51.23	51.42	49.93	50.67
3301	AMEX	KRE	Fri, Aug 2, 2019	52.71	52.87	51.66	52.38
3300	AMEX	KRE	Thu, Aug 1, 2019	55.07	55.42	52.66	52.84
3299	AMEX	KRE	Wed, Jul 31, 2019	55.41	55.74	54.94	55.14
3298	AMEX	KRE	Tue, Jul 30, 2019	54.39	55.43	54.20	55.41
3297	AMEX	KRE	Mon, Jul 29, 2019	55.35	55.52	54.67	54.77
3296	AMEX	KRE	Fri, Jul 26, 2019	54.51	55.47	54.44	55.36
3295	AMEX	KRE	Thu, Jul 25, 2019	54.82	55.29	54.23	54.44
3294	AMEX	KRE	Wed, Jul 24, 2019	53.36	54.98	53.36	54.81
3293	AMEX	KRE	Tue, Jul 23, 2019	52.95	53.56	52.74	53.54
3292	AMEX	KRE	Mon, Jul 22, 2019	53.22	53.26	52.65	52.98
3291	AMEX	KRE	Fri, Jul 19, 2019	52.98	53.66	52.93	53.32
3290	AMEX	KRE	Thu, Jul 18, 2019	52.32	53.30	52.09	52.90
3289	AMEX	KRE	Wed, Jul 17, 2019	52.73	52.85	52.14	52.47
3288	AMEX	KRE	Tue, Jul 16, 2019	52.90	53.14	52.45	52.87
3287	AMEX	KRE	Mon, Jul 15, 2019	54.00	54.22	52.77	52.92
3286	AMEX	KRE	Fri, Jul 12, 2019	53.55	54.10	53.36	53.97
3285	AMEX	KRE	Thu, Jul 11, 2019	53.15	53.54	52.76	53.45
3284	AMEX	KRE	Wed, Jul 10, 2019	53.44	53.66	52.92	53.03
3283	AMEX	KRE	Tue, Jul 9, 2019	53.04	53.69	53.02	53.64
3282	AMEX	KRE	Mon, Jul 8, 2019	53.63	53.85	53.18	53.38
3281	AMEX	KRE	Fri, Jul 5, 2019	54.00	54.38	53.82	54.08
3280	AMEX	KRE	Wed, Jul 3, 2019	53.10	53.51	52.94	53.45
3279	AMEX	KRE	Tue, Jul 2, 2019	53.56	53.71	52.65	52.98
3278	AMEX	KRE	Mon, Jul 1, 2019	54.03	54.46	53.43	53.77
3277	AMEX	KRE	Fri, Jun 28, 2019	53.17	53.84	52.78	53.43
3276	AMEX	KRE	Thu, Jun 27, 2019	51.91	52.72	51.91	52.63
3275	AMEX	KRE	Wed, Jun 26, 2019	51.88	52.32	51.78	51.85
3274	AMEX	KRE	Tue, Jun 25, 2019	51.52	51.80	50.86	51.62
3273	AMEX	KRE	Mon, Jun 24, 2019	51.95	52.43	51.54	51.59
3272	AMEX	KRE	Fri, Jun 21, 2019	51.98	52.54	51.90	52.07
3271	AMEX	KRE	Thu, Jun 20, 2019	52.67	52.71	51.52	52.16
3270	AMEX	KRE	Wed, Jun 19, 2019	52.68	53.46	52.34	52.34
3269	AMEX	KRE	Tue, Jun 18, 2019	51.67	52.99	51.63	52.74
3268	AMEX	KRE	Mon, Jun 17, 2019	52.55	52.79	51.73	51.86
3267	AMEX	KRE	Fri, Jun 14, 2019	52.51	52.75	51.82	52.57
3266	AMEX	KRE	Thu, Jun 13, 2019	52.43	52.87	52.22	52.43
3265	AMEX	KRE	Wed, Jun 12, 2019	52.50	52.72	51.95	52.27
3264	AMEX	KRE	Tue, Jun 11, 2019	52.63	53.04	52.26	52.57
3263	AMEX	KRE	Mon, Jun 10, 2019	52.28	52.94	52.22	52.29
3262	AMEX	KRE	Fri, Jun 7, 2019	51.90	52.11	51.62	51.85
3261	AMEX	KRE	Thu, Jun 6, 2019	52.25	52.47	51.60	52.20
3260	AMEX	KRE	Wed, Jun 5, 2019	52.51	52.62	51.70	52.34
3259	AMEX	KRE	Tue, Jun 4, 2019	51.50	52.65	51.41	52.59
3258	AMEX	KRE	Mon, Jun 3, 2019	50.11	51.23	49.95	50.79
3257	AMEX	KRE	Fri, May 31, 2019	50.44	50.75	50.06	50.22
3256	AMEX	KRE	Thu, May 30, 2019	52.31	52.68	50.80	51.29
3255	AMEX	KRE	Wed, May 29, 2019	51.34	52.32	51.14	52.18
3254	AMEX	KRE	Tue, May 28, 2019	52.29	52.57	51.82	51.87
3253	AMEX	KRE	Fri, May 24, 2019	52.12	52.71	52.08	52.58
3252	AMEX	KRE	Thu, May 23, 2019	52.38	52.50	51.44	51.87
3251	AMEX	KRE	Wed, May 22, 2019	53.48	53.56	52.94	53.09
3250	AMEX	KRE	Tue, May 21, 2019	53.54	53.94	53.53	53.69
3249	AMEX	KRE	Mon, May 20, 2019	52.84	53.62	52.78	53.32
3248	AMEX	KRE	Fri, May 17, 2019	52.99	53.96	52.89	53.05
3247	AMEX	KRE	Thu, May 16, 2019	53.28	53.85	53.21	53.50
3246	AMEX	KRE	Wed, May 15, 2019	52.98	53.09	52.20	52.93
3245	AMEX	KRE	Tue, May 14, 2019	53.02	54.02	52.77	53.60
3244	AMEX	KRE	Mon, May 13, 2019	54.00	54.28	52.62	52.84
3243	AMEX	KRE	Fri, May 10, 2019	54.71	55.21	54.07	55.09
3242	AMEX	KRE	Thu, May 9, 2019	54.29	55.09	54.01	54.94
3241	AMEX	KRE	Wed, May 8, 2019	55.32	55.64	54.93	54.96
3240	AMEX	KRE	Tue, May 7, 2019	55.86	56.06	55.19	55.56
3239	AMEX	KRE	Mon, May 6, 2019	55.76	56.74	55.43	56.55
3238	AMEX	KRE	Fri, May 3, 2019	56.10	56.70	55.90	56.64
3237	AMEX	KRE	Thu, May 2, 2019	55.22	56.02	55.22	55.83
3236	AMEX	KRE	Wed, May 1, 2019	55.79	56.27	54.84	55.12
3235	AMEX	KRE	Tue, Apr 30, 2019	56.22	56.31	55.53	55.80
3234	AMEX	KRE	Mon, Apr 29, 2019	55.52	56.46	55.44	56.06
3233	AMEX	KRE	Fri, Apr 26, 2019	54.50	55.36	54.33	55.33
3232	AMEX	KRE	Thu, Apr 25, 2019	54.78	55.09	54.17	54.77
3231	AMEX	KRE	Wed, Apr 24, 2019	54.76	55.30	54.35	54.98
3230	AMEX	KRE	Tue, Apr 23, 2019	53.80	55.10	53.64	54.98
3229	AMEX	KRE	Mon, Apr 22, 2019	54.12	54.34	53.58	53.83
3228	AMEX	KRE	Thu, Apr 18, 2019	54.80	54.89	54.14	54.28
3227	AMEX	KRE	Wed, Apr 17, 2019	55.20	55.20	54.47	54.96
3226	AMEX	KRE	Tue, Apr 16, 2019	53.90	54.97	53.75	54.94
3225	AMEX	KRE	Mon, Apr 15, 2019	54.81	54.91	53.77	53.93
3224	AMEX	KRE	Fri, Apr 12, 2019	54.36	55.06	53.79	54.84
3223	AMEX	KRE	Thu, Apr 11, 2019	53.58	54.16	53.37	53.71
3222	AMEX	KRE	Wed, Apr 10, 2019	53.01	53.51	52.49	53.48
3221	AMEX	KRE	Tue, Apr 9, 2019	53.61	53.70	52.87	52.99
3220	AMEX	KRE	Mon, Apr 8, 2019	53.84	54.17	53.54	53.94
3219	AMEX	KRE	Fri, Apr 5, 2019	53.75	54.02	53.39	53.94
3218	AMEX	KRE	Thu, Apr 4, 2019	52.85	53.84	52.80	53.70
3217	AMEX	KRE	Wed, Apr 3, 2019	53.28	53.72	52.77	52.95
3216	AMEX	KRE	Tue, Apr 2, 2019	52.66	53.27	52.40	52.83
3215	AMEX	KRE	Mon, Apr 1, 2019	51.84	52.88	51.78	52.83
3214	AMEX	KRE	Fri, Mar 29, 2019	51.95	52.08	51.13	51.34
3213	AMEX	KRE	Thu, Mar 28, 2019	50.94	51.51	50.59	51.46
3212	AMEX	KRE	Wed, Mar 27, 2019	50.56	51.07	50.20	50.79
3211	AMEX	KRE	Tue, Mar 26, 2019	49.91	50.73	49.82	50.68
3210	AMEX	KRE	Mon, Mar 25, 2019	49.32	49.98	48.97	49.47
3209	AMEX	KRE	Fri, Mar 22, 2019	51.01	51.12	48.98	49.40
3208	AMEX	KRE	Thu, Mar 21, 2019	52.04	52.45	51.38	51.64
3207	AMEX	KRE	Wed, Mar 20, 2019	54.08	54.35	52.31	52.37
3206	AMEX	KRE	Tue, Mar 19, 2019	55.88	55.93	54.12	54.22
3205	AMEX	KRE	Mon, Mar 18, 2019	54.92	55.76	54.91	55.61
3204	AMEX	KRE	Fri, Mar 15, 2019	54.72	55.30	54.68	54.81
3203	AMEX	KRE	Thu, Mar 14, 2019	54.94	55.22	54.79	54.84
3202	AMEX	KRE	Wed, Mar 13, 2019	54.85	55.15	54.57	54.96
3201	AMEX	KRE	Tue, Mar 12, 2019	54.74	54.94	54.28	54.54
3200	AMEX	KRE	Mon, Mar 11, 2019	54.39	54.83	54.16	54.66
3199	AMEX	KRE	Fri, Mar 8, 2019	53.61	54.41	53.55	54.23
3198	AMEX	KRE	Thu, Mar 7, 2019	54.73	54.89	53.84	54.12
3197	AMEX	KRE	Wed, Mar 6, 2019	56.28	56.45	54.95	55.07
3196	AMEX	KRE	Tue, Mar 5, 2019	56.52	56.69	55.72	56.45
3195	AMEX	KRE	Mon, Mar 4, 2019	56.79	57.28	56.10	56.56
3194	AMEX	KRE	Fri, Mar 1, 2019	57.01	57.32	56.32	56.83
3193	AMEX	KRE	Thu, Feb 28, 2019	56.79	56.92	56.61	56.61
3192	AMEX	KRE	Wed, Feb 27, 2019	56.15	56.83	55.98	56.77
3191	AMEX	KRE	Tue, Feb 26, 2019	56.40	56.99	56.14	56.16
3190	AMEX	KRE	Mon, Feb 25, 2019	57.46	57.52	56.76	56.80
3189	AMEX	KRE	Fri, Feb 22, 2019	56.88	57.10	56.65	57.03
3188	AMEX	KRE	Thu, Feb 21, 2019	57.23	57.31	56.56	56.86
3187	AMEX	KRE	Wed, Feb 20, 2019	56.57	57.26	56.26	57.21
3186	AMEX	KRE	Tue, Feb 19, 2019	55.78	56.73	55.56	56.58
3185	AMEX	KRE	Fri, Feb 15, 2019	55.31	56.17	55.09	56.04
3184	AMEX	KRE	Thu, Feb 14, 2019	54.85	55.19	54.48	54.85
3183	AMEX	KRE	Wed, Feb 13, 2019	55.44	55.61	55.07	55.42
3182	AMEX	KRE	Tue, Feb 12, 2019	55.02	55.58	55.02	55.28
3181	AMEX	KRE	Mon, Feb 11, 2019	54.31	54.73	54.13	54.71
3180	AMEX	KRE	Fri, Feb 8, 2019	54.42	54.75	53.69	54.15
3179	AMEX	KRE	Thu, Feb 7, 2019	55.11	55.38	54.19	54.68
3178	AMEX	KRE	Wed, Feb 6, 2019	53.62	54.06	53.52	53.88
3177	AMEX	KRE	Tue, Feb 5, 2019	54.10	54.11	53.40	53.80
3176	AMEX	KRE	Mon, Feb 4, 2019	53.48	54.05	53.19	54.03
3175	AMEX	KRE	Fri, Feb 1, 2019	53.15	53.58	53.06	53.42
3174	AMEX	KRE	Thu, Jan 31, 2019	53.17	53.54	51.98	52.96
3173	AMEX	KRE	Wed, Jan 30, 2019	53.90	54.04	53.47	53.56
3172	AMEX	KRE	Tue, Jan 29, 2019	53.90	54.27	53.77	53.79
3171	AMEX	KRE	Mon, Jan 28, 2019	53.15	54.00	53.15	53.92
3170	AMEX	KRE	Fri, Jan 25, 2019	53.26	53.72	52.86	53.47
3169	AMEX	KRE	Thu, Jan 24, 2019	52.61	53.21	52.21	52.84
3168	AMEX	KRE	Wed, Jan 23, 2019	52.99	53.16	52.33	52.81
3167	AMEX	KRE	Tue, Jan 22, 2019	52.88	53.30	52.54	52.90
3166	AMEX	KRE	Fri, Jan 18, 2019	52.80	53.29	52.04	53.25
3165	AMEX	KRE	Thu, Jan 17, 2019	51.58	52.38	51.31	52.20
3164	AMEX	KRE	Wed, Jan 16, 2019	51.07	51.95	50.82	51.87
3163	AMEX	KRE	Tue, Jan 15, 2019	50.11	50.62	49.64	50.56
3162	AMEX	KRE	Mon, Jan 14, 2019	49.53	50.62	49.45	50.22
3161	AMEX	KRE	Fri, Jan 11, 2019	49.49	50.22	49.23	49.98
3160	AMEX	KRE	Thu, Jan 10, 2019	49.67	50.04	49.20	49.83
3159	AMEX	KRE	Wed, Jan 9, 2019	49.76	50.15	49.35	50.00
3158	AMEX	KRE	Tue, Jan 8, 2019	49.53	49.67	48.63	49.63
3157	AMEX	KRE	Mon, Jan 7, 2019	48.71	49.66	48.34	49.21
3156	AMEX	KRE	Fri, Jan 4, 2019	48.31	49.03	48.07	48.89
3155	AMEX	KRE	Thu, Jan 3, 2019	47.40	48.33	47.05	47.38
3154	AMEX	KRE	Wed, Jan 2, 2019	46.22	47.67	46.03	47.57
3153	AMEX	KRE	Mon, Dec 31, 2018	46.78	47.11	45.84	46.79
3152	AMEX	KRE	Fri, Dec 28, 2018	46.34	47.08	46.07	46.53
3151	AMEX	KRE	Thu, Dec 27, 2018	45.69	46.16	44.64	46.13
3150	AMEX	KRE	Wed, Dec 26, 2018	44.51	46.45	43.95	46.43
3149	AMEX	KRE	Mon, Dec 24, 2018	44.80	45.19	44.22	44.22
3148	AMEX	KRE	Fri, Dec 21, 2018	45.82	46.54	44.99	45.07
3147	AMEX	KRE	Thu, Dec 20, 2018	45.77	46.48	45.59	45.75
3146	AMEX	KRE	Wed, Dec 19, 2018	47.34	47.98	45.87	46.06
3145	AMEX	KRE	Tue, Dec 18, 2018	48.45	48.94	47.24	47.47
3144	AMEX	KRE	Mon, Dec 17, 2018	48.35	49.33	48.03	48.22
3143	AMEX	KRE	Fri, Dec 14, 2018	48.96	49.91	48.42	48.50
3142	AMEX	KRE	Thu, Dec 13, 2018	50.87	51.02	49.33	49.45
3141	AMEX	KRE	Wed, Dec 12, 2018	50.90	51.50	50.30	50.82
3140	AMEX	KRE	Tue, Dec 11, 2018	51.32	51.49	49.96	50.20
3139	AMEX	KRE	Mon, Dec 10, 2018	51.55	51.73	50.14	50.72
3138	AMEX	KRE	Fri, Dec 7, 2018	52.09	52.94	51.30	51.74
3137	AMEX	KRE	Thu, Dec 6, 2018	51.61	52.25	50.93	52.21
3136	AMEX	KRE	Tue, Dec 4, 2018	55.23	55.49	52.21	52.63
3135	AMEX	KRE	Mon, Dec 3, 2018	56.50	56.65	55.12	55.68
3134	AMEX	KRE	Fri, Nov 30, 2018	54.77	55.92	54.77	55.76
3133	AMEX	KRE	Thu, Nov 29, 2018	54.84	55.36	54.41	55.04
3132	AMEX	KRE	Wed, Nov 28, 2018	54.82	55.33	53.91	55.22
3131	AMEX	KRE	Tue, Nov 27, 2018	54.83	55.16	54.33	54.69
3130	AMEX	KRE	Mon, Nov 26, 2018	54.60	55.46	54.60	54.99
3129	AMEX	KRE	Fri, Nov 23, 2018	53.64	54.52	53.48	53.95
3128	AMEX	KRE	Wed, Nov 21, 2018	53.98	54.92	53.37	54.07
3127	AMEX	KRE	Tue, Nov 20, 2018	54.24	54.87	53.74	53.87
3126	AMEX	KRE	Mon, Nov 19, 2018	55.00	55.68	54.50	54.90
3125	AMEX	KRE	Fri, Nov 16, 2018	54.50	55.22	54.47	55.00
3124	AMEX	KRE	Thu, Nov 15, 2018	53.55	55.17	53.22	55.05
3123	AMEX	KRE	Wed, Nov 14, 2018	55.47	55.71	53.43	54.06
3122	AMEX	KRE	Tue, Nov 13, 2018	54.85	55.94	54.85	55.09
3121	AMEX	KRE	Mon, Nov 12, 2018	55.28	55.63	54.76	54.79
3120	AMEX	KRE	Fri, Nov 9, 2018	55.68	56.17	55.07	55.46
3119	AMEX	KRE	Thu, Nov 8, 2018	55.12	56.12	55.12	55.77
3118	AMEX	KRE	Wed, Nov 7, 2018	55.36	55.69	54.45	55.50
3117	AMEX	KRE	Tue, Nov 6, 2018	54.84	55.50	54.47	55.29
3116	AMEX	KRE	Mon, Nov 5, 2018	54.41	55.16	54.41	54.93
3115	AMEX	KRE	Fri, Nov 2, 2018	54.92	55.27	54.19	54.70
3114	AMEX	KRE	Thu, Nov 1, 2018	54.29	54.76	54.06	54.52
3113	AMEX	KRE	Wed, Oct 31, 2018	54.05	54.75	53.93	53.99
3112	AMEX	KRE	Tue, Oct 30, 2018	53.01	53.59	52.56	53.53
3111	AMEX	KRE	Mon, Oct 29, 2018	52.67	53.69	52.48	52.96
3110	AMEX	KRE	Fri, Oct 26, 2018	51.54	52.42	51.14	51.92
3109	AMEX	KRE	Thu, Oct 25, 2018	51.18	52.62	51.04	52.15
3108	AMEX	KRE	Wed, Oct 24, 2018	53.07	53.09	50.69	50.82
3107	AMEX	KRE	Tue, Oct 23, 2018	52.07	53.45	52.05	53.10
3106	AMEX	KRE	Mon, Oct 22, 2018	54.90	55.05	52.86	53.03
3105	AMEX	KRE	Fri, Oct 19, 2018	55.19	55.71	54.55	54.71
3104	AMEX	KRE	Thu, Oct 18, 2018	56.45	56.88	55.49	55.61
3103	AMEX	KRE	Wed, Oct 17, 2018	56.17	57.15	55.47	56.62
3102	AMEX	KRE	Tue, Oct 16, 2018	56.46	56.53	55.37	56.33
3101	AMEX	KRE	Mon, Oct 15, 2018	56.20	56.61	55.75	56.21
3100	AMEX	KRE	Fri, Oct 12, 2018	57.88	58.00	54.56	56.06
3099	AMEX	KRE	Thu, Oct 11, 2018	58.71	58.99	57.19	57.21
3098	AMEX	KRE	Wed, Oct 10, 2018	59.82	60.46	58.99	58.99
3097	AMEX	KRE	Tue, Oct 9, 2018	59.97	60.26	59.60	59.85
3096	AMEX	KRE	Mon, Oct 8, 2018	59.49	60.37	59.31	60.10
3095	AMEX	KRE	Fri, Oct 5, 2018	60.43	60.46	59.41	59.67
3094	AMEX	KRE	Thu, Oct 4, 2018	60.04	61.08	59.80	60.15
3093	AMEX	KRE	Wed, Oct 3, 2018	58.88	60.29	58.75	60.03
3092	AMEX	KRE	Tue, Oct 2, 2018	58.70	59.14	58.28	58.61
3091	AMEX	KRE	Mon, Oct 1, 2018	59.65	59.88	58.65	58.83
3090	AMEX	KRE	Fri, Sep 28, 2018	59.27	59.71	59.02	59.42
3089	AMEX	KRE	Thu, Sep 27, 2018	60.12	60.25	59.39	59.50
3088	AMEX	KRE	Wed, Sep 26, 2018	61.23	61.35	59.97	60.00
3087	AMEX	KRE	Tue, Sep 25, 2018	61.47	61.57	61.11	61.23
3086	AMEX	KRE	Mon, Sep 24, 2018	62.36	62.36	61.09	61.29
3085	AMEX	KRE	Fri, Sep 21, 2018	62.63	62.79	62.18	62.27
3084	AMEX	KRE	Thu, Sep 20, 2018	62.41	63.17	62.36	62.60
3083	AMEX	KRE	Wed, Sep 19, 2018	61.21	62.23	61.21	62.08
3082	AMEX	KRE	Tue, Sep 18, 2018	61.56	61.61	61.11	61.27
3081	AMEX	KRE	Mon, Sep 17, 2018	61.98	62.23	61.34	61.52
3080	AMEX	KRE	Fri, Sep 14, 2018	61.53	62.11	61.49	62.02
3079	AMEX	KRE	Thu, Sep 13, 2018	62.15	62.38	61.34	61.40
3078	AMEX	KRE	Wed, Sep 12, 2018	62.94	63.27	61.98	62.10
3077	AMEX	KRE	Tue, Sep 11, 2018	63.00	63.66	62.80	63.29
3076	AMEX	KRE	Mon, Sep 10, 2018	63.52	63.66	63.06	63.18
3075	AMEX	KRE	Fri, Sep 7, 2018	63.60	63.65	62.87	63.33
3074	AMEX	KRE	Thu, Sep 6, 2018	63.55	63.78	63.15	63.15
3073	AMEX	KRE	Wed, Sep 5, 2018	63.39	63.82	63.18	63.60
3072	AMEX	KRE	Tue, Sep 4, 2018	63.00	63.62	62.96	63.47
3071	AMEX	KRE	Fri, Aug 31, 2018	62.50	63.20	62.45	63.15
3070	AMEX	KRE	Thu, Aug 30, 2018	62.84	63.04	62.63	62.78
3069	AMEX	KRE	Wed, Aug 29, 2018	63.20	63.33	62.56	63.03
3068	AMEX	KRE	Tue, Aug 28, 2018	63.59	63.64	62.85	63.18
3067	AMEX	KRE	Mon, Aug 27, 2018	63.70	64.05	63.34	63.42
3066	AMEX	KRE	Fri, Aug 24, 2018	63.81	63.88	63.34	63.42
3065	AMEX	KRE	Thu, Aug 23, 2018	63.97	64.06	63.39	63.67
3064	AMEX	KRE	Wed, Aug 22, 2018	64.03	64.25	63.88	64.09
3063	AMEX	KRE	Tue, Aug 21, 2018	63.67	64.60	63.49	64.28
3062	AMEX	KRE	Mon, Aug 20, 2018	63.30	63.71	63.01	63.57
3061	AMEX	KRE	Fri, Aug 17, 2018	63.08	63.49	62.94	63.41
3060	AMEX	KRE	Thu, Aug 16, 2018	62.52	63.59	62.45	63.24
3059	AMEX	KRE	Wed, Aug 15, 2018	62.47	62.94	62.09	62.23
3058	AMEX	KRE	Tue, Aug 14, 2018	62.09	63.15	62.06	62.94
3057	AMEX	KRE	Mon, Aug 13, 2018	62.20	62.72	61.95	61.95
3056	AMEX	KRE	Fri, Aug 10, 2018	62.03	62.62	61.79	62.32
3055	AMEX	KRE	Thu, Aug 9, 2018	62.85	63.08	62.38	62.62
3054	AMEX	KRE	Wed, Aug 8, 2018	62.34	62.98	62.14	62.90
3053	AMEX	KRE	Tue, Aug 7, 2018	62.47	62.92	62.36	62.40
3052	AMEX	KRE	Mon, Aug 6, 2018	62.08	62.42	61.79	62.28
3051	AMEX	KRE	Fri, Aug 3, 2018	62.48	62.93	62.03	62.16
3050	AMEX	KRE	Thu, Aug 2, 2018	61.81	62.88	61.69	62.73
3049	AMEX	KRE	Wed, Aug 1, 2018	61.86	62.42	61.69	62.15
3048	AMEX	KRE	Tue, Jul 31, 2018	61.83	61.98	61.07	61.51
3047	AMEX	KRE	Mon, Jul 30, 2018	62.30	62.56	61.76	61.76
3046	AMEX	KRE	Fri, Jul 27, 2018	62.15	62.73	61.73	62.14
3045	AMEX	KRE	Thu, Jul 26, 2018	61.91	62.73	61.89	62.24
3044	AMEX	KRE	Wed, Jul 25, 2018	62.47	62.57	61.60	61.93
3043	AMEX	KRE	Tue, Jul 24, 2018	63.46	63.49	62.32	62.60
3042	AMEX	KRE	Mon, Jul 23, 2018	62.42	63.52	62.42	63.29
3041	AMEX	KRE	Fri, Jul 20, 2018	62.18	62.77	61.95	62.48
3040	AMEX	KRE	Thu, Jul 19, 2018	62.07	62.41	61.63	62.14
3039	AMEX	KRE	Wed, Jul 18, 2018	61.54	62.45	61.54	62.29
3038	AMEX	KRE	Tue, Jul 17, 2018	61.43	61.98	61.43	61.59
3037	AMEX	KRE	Mon, Jul 16, 2018	61.12	61.67	61.01	61.55
3036	AMEX	KRE	Fri, Jul 13, 2018	61.40	61.55	60.67	60.85
3035	AMEX	KRE	Thu, Jul 12, 2018	62.44	62.54	60.92	61.50
3034	AMEX	KRE	Wed, Jul 11, 2018	62.14	62.71	62.01	62.25
3033	AMEX	KRE	Tue, Jul 10, 2018	63.41	63.59	62.11	62.54
3032	AMEX	KRE	Mon, Jul 9, 2018	62.25	63.44	62.09	63.24
3031	AMEX	KRE	Fri, Jul 6, 2018	61.35	62.13	61.00	61.95
3030	AMEX	KRE	Thu, Jul 5, 2018	61.62	61.71	61.15	61.41
3029	AMEX	KRE	Tue, Jul 3, 2018	61.66	62.01	61.25	61.31
3028	AMEX	KRE	Mon, Jul 2, 2018	60.60	61.57	60.51	61.52
3027	AMEX	KRE	Fri, Jun 29, 2018	61.99	62.32	60.94	61.00
3026	AMEX	KRE	Thu, Jun 28, 2018	61.35	61.87	61.08	61.44
3025	AMEX	KRE	Wed, Jun 27, 2018	62.38	62.63	61.26	61.38
3024	AMEX	KRE	Tue, Jun 26, 2018	62.94	63.09	62.11	62.56
3023	AMEX	KRE	Mon, Jun 25, 2018	63.13	63.36	62.28	62.86
3022	AMEX	KRE	Fri, Jun 22, 2018	64.54	64.54	63.25	63.46
3021	AMEX	KRE	Thu, Jun 21, 2018	64.24	64.58	63.49	64.09
3020	AMEX	KRE	Wed, Jun 20, 2018	64.52	64.64	64.07	64.22
3019	AMEX	KRE	Tue, Jun 19, 2018	63.10	64.23	63.05	64.10
3018	AMEX	KRE	Mon, Jun 18, 2018	63.21	64.03	62.87	63.64
3017	AMEX	KRE	Fri, Jun 15, 2018	63.46	63.97	62.73	63.61
3016	AMEX	KRE	Thu, Jun 14, 2018	64.66	64.67	63.54	63.82
3015	AMEX	KRE	Wed, Jun 13, 2018	64.62	65.27	64.01	64.33
3014	AMEX	KRE	Tue, Jun 12, 2018	65.25	65.27	64.17	64.58
3013	AMEX	KRE	Mon, Jun 11, 2018	65.74	66.03	64.75	64.95
3012	AMEX	KRE	Fri, Jun 8, 2018	65.29	65.83	65.19	65.74
3011	AMEX	KRE	Thu, Jun 7, 2018	65.74	66.04	65.09	65.51
3010	AMEX	KRE	Wed, Jun 6, 2018	64.75	65.56	64.56	65.49
3009	AMEX	KRE	Tue, Jun 5, 2018	64.40	64.59	63.91	64.32
3008	AMEX	KRE	Mon, Jun 4, 2018	64.15	64.55	63.87	64.50
3007	AMEX	KRE	Fri, Jun 1, 2018	63.82	64.35	63.71	63.84
3006	AMEX	KRE	Thu, May 31, 2018	63.54	63.92	62.99	63.18
3005	AMEX	KRE	Wed, May 30, 2018	63.26	63.92	62.91	63.66
3004	AMEX	KRE	Tue, May 29, 2018	63.40	63.80	62.25	62.66
3003	AMEX	KRE	Fri, May 25, 2018	64.02	64.49	63.90	64.21
3002	AMEX	KRE	Thu, May 24, 2018	64.41	64.46	63.22	64.43
3001	AMEX	KRE	Wed, May 23, 2018	64.93	65.07	64.24	64.56
3000	AMEX	KRE	Tue, May 22, 2018	64.87	65.59	64.74	65.03
2999	AMEX	KRE	Mon, May 21, 2018	64.14	64.93	64.14	64.65
2998	AMEX	KRE	Fri, May 18, 2018	64.50	64.54	63.92	63.94
2997	AMEX	KRE	Thu, May 17, 2018	64.14	64.57	63.78	64.47
2996	AMEX	KRE	Wed, May 16, 2018	63.89	64.44	63.65	64.24
2995	AMEX	KRE	Tue, May 15, 2018	63.46	64.36	63.37	63.94
2994	AMEX	KRE	Mon, May 14, 2018	63.92	64.03	63.40	63.52
2993	AMEX	KRE	Fri, May 11, 2018	63.84	64.11	63.62	63.75
2992	AMEX	KRE	Thu, May 10, 2018	63.42	64.01	63.13	63.74
2991	AMEX	KRE	Wed, May 9, 2018	63.34	63.97	62.95	63.59
2990	AMEX	KRE	Tue, May 8, 2018	62.56	63.44	62.40	62.99
2989	AMEX	KRE	Mon, May 7, 2018	62.28	62.83	61.78	62.43
2988	AMEX	KRE	Fri, May 4, 2018	60.93	62.65	60.68	62.15
2987	AMEX	KRE	Thu, May 3, 2018	61.57	61.82	60.73	61.36
2986	AMEX	KRE	Wed, May 2, 2018	61.90	62.74	61.59	61.97
2985	AMEX	KRE	Tue, May 1, 2018	61.58	62.29	60.86	62.10
2984	AMEX	KRE	Mon, Apr 30, 2018	62.72	63.00	61.64	61.64
2983	AMEX	KRE	Fri, Apr 27, 2018	62.16	62.91	62.15	62.64
2982	AMEX	KRE	Thu, Apr 26, 2018	62.07	62.57	61.82	62.15
2981	AMEX	KRE	Wed, Apr 25, 2018	62.16	62.71	61.62	62.14
2980	AMEX	KRE	Tue, Apr 24, 2018	62.03	62.99	61.53	62.13
2979	AMEX	KRE	Mon, Apr 23, 2018	61.41	61.95	61.18	61.72
2978	AMEX	KRE	Fri, Apr 20, 2018	60.64	61.40	60.60	61.19
2977	AMEX	KRE	Thu, Apr 19, 2018	59.79	60.81	59.66	60.66
2976	AMEX	KRE	Wed, Apr 18, 2018	59.91	60.30	59.54	59.57
2975	AMEX	KRE	Tue, Apr 17, 2018	61.01	61.10	59.43	59.82
2974	AMEX	KRE	Mon, Apr 16, 2018	60.54	60.86	60.08	60.63
2973	AMEX	KRE	Fri, Apr 13, 2018	62.01	62.01	60.07	60.35
2972	AMEX	KRE	Thu, Apr 12, 2018	60.77	61.69	60.48	61.30
2971	AMEX	KRE	Wed, Apr 11, 2018	59.98	60.48	59.69	60.20
2970	AMEX	KRE	Tue, Apr 10, 2018	60.27	60.70	59.65	60.49
2969	AMEX	KRE	Mon, Apr 9, 2018	59.73	60.76	59.33	59.37
2968	AMEX	KRE	Fri, Apr 6, 2018	60.48	60.81	58.69	59.40
2967	AMEX	KRE	Thu, Apr 5, 2018	61.19	61.29	60.54	61.12
2966	AMEX	KRE	Wed, Apr 4, 2018	59.17	60.87	59.00	60.73
2965	AMEX	KRE	Tue, Apr 3, 2018	59.50	60.31	59.24	60.04
2964	AMEX	KRE	Mon, Apr 2, 2018	60.26	60.59	58.47	59.21
2963	AMEX	KRE	Thu, Mar 29, 2018	60.21	60.74	59.84	60.39
2962	AMEX	KRE	Wed, Mar 28, 2018	59.43	60.41	58.98	59.88
2961	AMEX	KRE	Tue, Mar 27, 2018	61.01	61.33	59.10	59.49
2960	AMEX	KRE	Mon, Mar 26, 2018	59.80	60.89	59.46	60.83
2959	AMEX	KRE	Fri, Mar 23, 2018	61.11	61.38	58.81	58.91
2958	AMEX	KRE	Thu, Mar 22, 2018	62.58	62.86	60.95	61.04
2957	AMEX	KRE	Wed, Mar 21, 2018	63.37	64.01	62.86	63.34
2956	AMEX	KRE	Tue, Mar 20, 2018	63.71	63.85	63.07	63.24
2955	AMEX	KRE	Mon, Mar 19, 2018	63.91	64.05	62.70	63.49
2954	AMEX	KRE	Fri, Mar 16, 2018	63.67	64.52	63.67	63.95
2953	AMEX	KRE	Thu, Mar 15, 2018	63.83	63.97	63.19	63.59
2952	AMEX	KRE	Wed, Mar 14, 2018	64.57	64.65	63.28	63.53
2951	AMEX	KRE	Tue, Mar 13, 2018	65.01	65.20	64.23	64.47
2950	AMEX	KRE	Mon, Mar 12, 2018	64.97	65.33	64.59	64.91
2949	AMEX	KRE	Fri, Mar 9, 2018	64.47	65.08	64.12	65.03
2948	AMEX	KRE	Thu, Mar 8, 2018	64.74	64.90	63.38	63.97
2947	AMEX	KRE	Wed, Mar 7, 2018	63.51	64.68	63.31	64.48
2946	AMEX	KRE	Tue, Mar 6, 2018	63.63	64.31	62.91	64.18
2945	AMEX	KRE	Mon, Mar 5, 2018	62.08	63.63	61.51	63.31
2944	AMEX	KRE	Fri, Mar 2, 2018	61.10	62.71	60.55	62.56
2943	AMEX	KRE	Thu, Mar 1, 2018	61.52	62.36	61.17	61.56
2942	AMEX	KRE	Wed, Feb 28, 2018	62.77	63.19	61.50	61.52
2941	AMEX	KRE	Tue, Feb 27, 2018	63.24	64.07	62.43	62.46
2940	AMEX	KRE	Mon, Feb 26, 2018	63.27	63.35	62.44	63.29
2939	AMEX	KRE	Fri, Feb 23, 2018	62.00	62.99	61.76	62.96
2938	AMEX	KRE	Thu, Feb 22, 2018	63.46	63.49	61.86	62.00
2937	AMEX	KRE	Wed, Feb 21, 2018	62.51	63.96	62.38	63.17
2936	AMEX	KRE	Tue, Feb 20, 2018	62.89	63.50	62.27	62.60
2935	AMEX	KRE	Fri, Feb 16, 2018	62.34	63.50	62.34	63.10
2934	AMEX	KRE	Thu, Feb 15, 2018	62.88	63.09	62.31	62.70
2933	AMEX	KRE	Wed, Feb 14, 2018	60.61	62.52	60.52	62.41
2932	AMEX	KRE	Tue, Feb 13, 2018	60.10	60.83	59.98	60.74
2931	AMEX	KRE	Mon, Feb 12, 2018	60.49	61.12	59.76	60.53
2930	AMEX	KRE	Fri, Feb 9, 2018	59.75	60.50	58.31	60.05
2929	AMEX	KRE	Thu, Feb 8, 2018	61.35	61.43	58.88	58.95
2928	AMEX	KRE	Wed, Feb 7, 2018	60.43	61.60	60.23	61.11
2927	AMEX	KRE	Tue, Feb 6, 2018	58.85	60.95	58.21	60.69
2926	AMEX	KRE	Mon, Feb 5, 2018	61.85	62.75	59.81	60.08
2925	AMEX	KRE	Fri, Feb 2, 2018	63.17	63.76	62.36	62.64
2924	AMEX	KRE	Thu, Feb 1, 2018	62.10	63.25	61.82	63.22
2923	AMEX	KRE	Wed, Jan 31, 2018	62.50	62.83	62.12	62.30
2922	AMEX	KRE	Tue, Jan 30, 2018	62.40	63.00	62.21	62.31
2921	AMEX	KRE	Mon, Jan 29, 2018	63.06	63.40	62.80	62.80
2920	AMEX	KRE	Fri, Jan 26, 2018	63.17	63.34	62.51	63.06
2919	AMEX	KRE	Thu, Jan 25, 2018	63.54	63.57	62.61	62.90
2918	AMEX	KRE	Wed, Jan 24, 2018	63.49	63.81	63.01	63.33
2917	AMEX	KRE	Tue, Jan 23, 2018	62.98	63.69	62.70	63.36
2916	AMEX	KRE	Mon, Jan 22, 2018	62.90	63.21	62.55	63.20
2915	AMEX	KRE	Fri, Jan 19, 2018	62.08	63.04	62.08	63.03
2914	AMEX	KRE	Thu, Jan 18, 2018	62.55	62.67	61.87	62.04
2913	AMEX	KRE	Wed, Jan 17, 2018	62.21	62.52	61.48	62.39
2912	AMEX	KRE	Tue, Jan 16, 2018	63.13	63.15	61.74	62.01
2911	AMEX	KRE	Fri, Jan 12, 2018	62.70	62.95	62.19	62.61
2910	AMEX	KRE	Thu, Jan 11, 2018	61.64	62.24	61.50	62.22
2909	AMEX	KRE	Wed, Jan 10, 2018	60.68	62.06	60.64	61.26
2908	AMEX	KRE	Tue, Jan 9, 2018	59.93	61.02	59.91	60.52
2907	AMEX	KRE	Mon, Jan 8, 2018	59.76	59.88	59.31	59.71
2906	AMEX	KRE	Fri, Jan 5, 2018	59.69	59.85	59.34	59.82
2905	AMEX	KRE	Thu, Jan 4, 2018	59.58	60.15	59.33	59.43
2904	AMEX	KRE	Wed, Jan 3, 2018	58.86	59.27	58.66	59.11
2903	AMEX	KRE	Tue, Jan 2, 2018	59.26	59.40	58.61	59.00
2902	AMEX	KRE	Fri, Dec 29, 2017	59.60	59.69	58.82	58.85
2901	AMEX	KRE	Thu, Dec 28, 2017	59.22	59.47	59.01	59.45
2900	AMEX	KRE	Wed, Dec 27, 2017	59.44	59.55	59.03	59.13
2899	AMEX	KRE	Tue, Dec 26, 2017	59.94	60.15	59.20	59.40
2898	AMEX	KRE	Fri, Dec 22, 2017	60.36	60.36	59.52	59.95
2897	AMEX	KRE	Thu, Dec 21, 2017	59.72	60.38	59.63	60.17
2896	AMEX	KRE	Wed, Dec 20, 2017	60.08	60.19	58.83	59.38
2895	AMEX	KRE	Tue, Dec 19, 2017	60.21	60.22	59.54	59.62
2894	AMEX	KRE	Mon, Dec 18, 2017	59.52	60.16	59.44	59.86
2893	AMEX	KRE	Fri, Dec 15, 2017	58.17	59.69	57.92	59.07
2892	AMEX	KRE	Thu, Dec 14, 2017	58.95	59.15	57.83	58.08
2891	AMEX	KRE	Wed, Dec 13, 2017	59.20	59.77	58.60	58.69
2890	AMEX	KRE	Tue, Dec 12, 2017	59.12	59.59	58.84	59.33
2889	AMEX	KRE	Mon, Dec 11, 2017	59.27	59.47	58.64	58.82
2888	AMEX	KRE	Fri, Dec 8, 2017	59.71	59.74	58.91	59.29
2887	AMEX	KRE	Thu, Dec 7, 2017	58.64	59.63	58.45	59.27
2886	AMEX	KRE	Wed, Dec 6, 2017	59.02	59.54	58.69	58.85
2885	AMEX	KRE	Tue, Dec 5, 2017	60.68	60.68	59.14	59.19
2884	AMEX	KRE	Mon, Dec 4, 2017	60.81	61.26	60.24	60.12
2883	AMEX	KRE	Fri, Dec 1, 2017	59.39	59.67	57.28	59.34
2882	AMEX	KRE	Thu, Nov 30, 2017	60.29	60.59	59.22	59.33
2881	AMEX	KRE	Wed, Nov 29, 2017	58.51	60.10	58.48	59.84
2880	AMEX	KRE	Tue, Nov 28, 2017	56.09	58.00	56.07	57.94
2879	AMEX	KRE	Mon, Nov 27, 2017	55.84	56.33	55.83	56.02
2878	AMEX	KRE	Fri, Nov 24, 2017	56.59	56.60	55.87	55.91
2877	AMEX	KRE	Wed, Nov 22, 2017	56.57	56.74	56.26	56.32
2876	AMEX	KRE	Tue, Nov 21, 2017	56.70	56.72	56.22	56.47
2875	AMEX	KRE	Mon, Nov 20, 2017	56.16	56.51	55.94	56.49
2874	AMEX	KRE	Fri, Nov 17, 2017	55.21	56.15	55.18	56.01
2873	AMEX	KRE	Thu, Nov 16, 2017	56.00	56.09	55.58	55.60
2872	AMEX	KRE	Wed, Nov 15, 2017	55.00	56.05	54.82	55.67
2871	AMEX	KRE	Tue, Nov 14, 2017	54.87	55.69	54.87	55.64
2870	AMEX	KRE	Mon, Nov 13, 2017	54.05	55.25	53.75	55.18
2869	AMEX	KRE	Fri, Nov 10, 2017	54.67	54.87	54.33	54.35
2868	AMEX	KRE	Thu, Nov 9, 2017	54.71	55.15	53.89	54.45
2867	AMEX	KRE	Wed, Nov 8, 2017	55.20	55.42	54.59	54.99
2866	AMEX	KRE	Tue, Nov 7, 2017	57.04	57.11	55.35	55.42
2865	AMEX	KRE	Mon, Nov 6, 2017	56.96	57.22	56.80	56.99
2864	AMEX	KRE	Fri, Nov 3, 2017	57.05	57.29	56.74	57.16
2863	AMEX	KRE	Thu, Nov 2, 2017	56.82	57.37	56.34	57.23
2862	AMEX	KRE	Wed, Nov 1, 2017	57.31	57.66	56.60	56.79
2861	AMEX	KRE	Tue, Oct 31, 2017	57.07	57.54	56.91	57.11
2860	AMEX	KRE	Mon, Oct 30, 2017	57.55	57.71	56.76	56.99
2859	AMEX	KRE	Fri, Oct 27, 2017	57.41	57.98	57.40	57.85
2858	AMEX	KRE	Thu, Oct 26, 2017	56.90	57.63	56.90	57.54
2857	AMEX	KRE	Wed, Oct 25, 2017	57.37	57.40	56.37	56.86
2856	AMEX	KRE	Tue, Oct 24, 2017	57.14	57.44	56.96	57.11
2855	AMEX	KRE	Mon, Oct 23, 2017	57.41	57.41	56.69	56.78
2854	AMEX	KRE	Fri, Oct 20, 2017	57.28	57.49	57.05	57.33
2853	AMEX	KRE	Thu, Oct 19, 2017	55.69	56.74	55.52	56.57
2852	AMEX	KRE	Wed, Oct 18, 2017	56.19	56.33	55.82	56.19
2851	AMEX	KRE	Tue, Oct 17, 2017	56.61	56.73	55.69	55.81
2850	AMEX	KRE	Mon, Oct 16, 2017	56.21	56.64	56.01	56.41
2849	AMEX	KRE	Fri, Oct 13, 2017	56.03	56.49	55.52	55.98
2848	AMEX	KRE	Thu, Oct 12, 2017	56.93	56.98	56.27	56.38
2847	AMEX	KRE	Wed, Oct 11, 2017	57.02	57.20	56.60	56.81
2846	AMEX	KRE	Tue, Oct 10, 2017	56.92	57.24	56.72	57.21
2845	AMEX	KRE	Mon, Oct 9, 2017	57.00	57.08	56.56	56.65
2844	AMEX	KRE	Fri, Oct 6, 2017	57.20	57.40	56.60	56.91
2843	AMEX	KRE	Thu, Oct 5, 2017	56.23	57.06	55.95	56.82
2842	AMEX	KRE	Wed, Oct 4, 2017	56.64	56.79	56.06	56.11
2841	AMEX	KRE	Tue, Oct 3, 2017	57.16	57.21	56.38	56.79
2840	AMEX	KRE	Mon, Oct 2, 2017	56.69	57.12	56.31	57.12
2839	AMEX	KRE	Fri, Sep 29, 2017	56.30	57.26	56.30	56.76
2838	AMEX	KRE	Thu, Sep 28, 2017	56.29	56.43	55.58	56.43
2837	AMEX	KRE	Wed, Sep 27, 2017	55.76	56.54	55.32	56.07
2836	AMEX	KRE	Tue, Sep 26, 2017	54.68	55.04	54.44	54.90
2835	AMEX	KRE	Mon, Sep 25, 2017	54.29	54.84	54.08	54.54
2834	AMEX	KRE	Fri, Sep 22, 2017	54.02	54.45	53.90	54.40
2833	AMEX	KRE	Thu, Sep 21, 2017	54.10	54.48	53.70	54.30
2832	AMEX	KRE	Wed, Sep 20, 2017	53.40	54.25	52.91	54.06
2831	AMEX	KRE	Tue, Sep 19, 2017	53.11	53.61	53.04	53.46
2830	AMEX	KRE	Mon, Sep 18, 2017	52.61	53.30	52.59	53.11
2829	AMEX	KRE	Fri, Sep 15, 2017	52.07	52.47	51.97	52.37
2828	AMEX	KRE	Thu, Sep 14, 2017	52.90	53.05	52.28	52.14
2827	AMEX	KRE	Wed, Sep 13, 2017	52.49	52.97	52.37	52.90
2826	AMEX	KRE	Tue, Sep 12, 2017	51.72	52.81	51.72	52.70
2825	AMEX	KRE	Mon, Sep 11, 2017	50.76	51.81	50.76	51.50
2824	AMEX	KRE	Fri, Sep 8, 2017	49.42	50.44	49.42	50.16
2823	AMEX	KRE	Thu, Sep 7, 2017	50.74	50.89	49.31	49.59
2822	AMEX	KRE	Wed, Sep 6, 2017	51.03	51.40	50.74	50.94
2821	AMEX	KRE	Tue, Sep 5, 2017	51.98	52.12	50.78	50.85
2820	AMEX	KRE	Fri, Sep 1, 2017	52.10	52.74	51.98	52.48
2819	AMEX	KRE	Thu, Aug 31, 2017	52.25	52.42	51.98	52.02
2818	AMEX	KRE	Wed, Aug 30, 2017	52.00	52.35	51.79	52.09
2817	AMEX	KRE	Tue, Aug 29, 2017	51.50	52.03	51.38	51.85
2816	AMEX	KRE	Mon, Aug 28, 2017	52.74	52.85	52.06	52.27
2815	AMEX	KRE	Fri, Aug 25, 2017	52.47	52.88	52.46	52.70
2814	AMEX	KRE	Thu, Aug 24, 2017	52.38	52.44	51.99	52.37
2813	AMEX	KRE	Wed, Aug 23, 2017	51.51	52.51	51.40	52.15
2812	AMEX	KRE	Tue, Aug 22, 2017	51.80	52.11	51.80	52.11
2811	AMEX	KRE	Mon, Aug 21, 2017	51.55	51.69	51.26	51.59
2810	AMEX	KRE	Fri, Aug 18, 2017	51.33	52.06	51.11	51.69
2809	AMEX	KRE	Thu, Aug 17, 2017	52.87	53.07	51.53	51.60
2808	AMEX	KRE	Wed, Aug 16, 2017	53.46	53.56	52.90	53.06
2807	AMEX	KRE	Tue, Aug 15, 2017	54.08	54.08	53.21	53.21
2806	AMEX	KRE	Mon, Aug 14, 2017	52.86	53.52	52.79	53.48
2805	AMEX	KRE	Fri, Aug 11, 2017	52.77	53.06	52.02	52.27
2804	AMEX	KRE	Thu, Aug 10, 2017	53.55	53.72	52.63	52.67
2803	AMEX	KRE	Wed, Aug 9, 2017	54.02	54.41	53.86	54.07
2802	AMEX	KRE	Tue, Aug 8, 2017	54.44	55.54	54.43	54.71
2801	AMEX	KRE	Mon, Aug 7, 2017	54.94	55.05	54.52	54.63
2800	AMEX	KRE	Fri, Aug 4, 2017	55.25	55.42	54.79	54.98
2799	AMEX	KRE	Thu, Aug 3, 2017	54.73	54.92	54.37	54.49
2798	AMEX	KRE	Wed, Aug 2, 2017	54.93	55.06	54.45	54.90
2797	AMEX	KRE	Tue, Aug 1, 2017	54.71	55.19	54.50	54.85
2796	AMEX	KRE	Mon, Jul 31, 2017	54.34	54.79	54.19	54.48
2795	AMEX	KRE	Fri, Jul 28, 2017	54.39	54.46	53.86	54.11
2794	AMEX	KRE	Thu, Jul 27, 2017	54.73	55.05	54.26	54.60
2793	AMEX	KRE	Wed, Jul 26, 2017	55.77	55.88	54.43	54.59
2792	AMEX	KRE	Tue, Jul 25, 2017	55.70	56.02	55.47	55.70
2791	AMEX	KRE	Mon, Jul 24, 2017	54.32	54.87	54.30	54.81
2790	AMEX	KRE	Fri, Jul 21, 2017	54.80	55.00	54.08	54.25
2789	AMEX	KRE	Thu, Jul 20, 2017	54.78	55.18	54.41	54.74
2788	AMEX	KRE	Wed, Jul 19, 2017	55.05	55.20	54.45	54.83
2787	AMEX	KRE	Tue, Jul 18, 2017	54.67	55.04	54.44	54.85
2786	AMEX	KRE	Mon, Jul 17, 2017	55.02	55.29	54.55	55.06
2785	AMEX	KRE	Fri, Jul 14, 2017	54.58	55.35	54.33	55.02
2784	AMEX	KRE	Thu, Jul 13, 2017	55.34	55.53	55.03	55.37
2783	AMEX	KRE	Wed, Jul 12, 2017	55.01	55.52	54.94	55.17
2782	AMEX	KRE	Tue, Jul 11, 2017	55.41	55.48	54.87	55.29
2781	AMEX	KRE	Mon, Jul 10, 2017	55.48	55.72	55.21	55.39
2780	AMEX	KRE	Fri, Jul 7, 2017	55.73	55.84	55.02	55.67
2779	AMEX	KRE	Thu, Jul 6, 2017	56.08	56.18	55.27	55.42
2778	AMEX	KRE	Wed, Jul 5, 2017	56.26	56.33	55.44	55.97
2777	AMEX	KRE	Mon, Jul 3, 2017	55.33	56.49	55.25	56.07
2776	AMEX	KRE	Fri, Jun 30, 2017	55.49	55.54	54.69	54.95
2775	AMEX	KRE	Thu, Jun 29, 2017	55.80	55.94	54.51	55.20
2774	AMEX	KRE	Wed, Jun 28, 2017	53.86	54.54	53.86	54.35
2773	AMEX	KRE	Tue, Jun 27, 2017	53.64	54.19	53.43	53.56
2772	AMEX	KRE	Mon, Jun 26, 2017	53.02	53.72	52.72	53.29
2771	AMEX	KRE	Fri, Jun 23, 2017	53.54	53.59	52.72	52.91
2770	AMEX	KRE	Thu, Jun 22, 2017	53.46	53.66	52.87	53.25
2769	AMEX	KRE	Wed, Jun 21, 2017	54.53	54.53	53.53	53.61
2768	AMEX	KRE	Tue, Jun 20, 2017	54.90	55.11	54.33	54.35
2767	AMEX	KRE	Mon, Jun 19, 2017	55.42	55.76	54.91	55.07
2766	AMEX	KRE	Fri, Jun 16, 2017	55.11	55.39	54.74	55.07
2765	AMEX	KRE	Thu, Jun 15, 2017	55.63	56.13	55.15	55.29
2764	AMEX	KRE	Wed, Jun 14, 2017	55.12	55.75	54.47	55.75
2763	AMEX	KRE	Tue, Jun 13, 2017	56.00	56.31	55.54	55.75
2762	AMEX	KRE	Mon, Jun 12, 2017	55.77	56.54	55.24	55.70
2761	AMEX	KRE	Fri, Jun 9, 2017	54.59	56.04	54.53	55.73
2760	AMEX	KRE	Thu, Jun 8, 2017	52.45	54.75	52.27	54.08
2759	AMEX	KRE	Wed, Jun 7, 2017	52.31	52.80	52.09	52.56
2758	AMEX	KRE	Tue, Jun 6, 2017	51.86	52.34	51.54	52.02
2757	AMEX	KRE	Mon, Jun 5, 2017	52.37	52.95	52.35	52.39
2756	AMEX	KRE	Fri, Jun 2, 2017	52.09	52.92	51.91	52.36
2755	AMEX	KRE	Thu, Jun 1, 2017	52.23	52.77	51.56	52.75
2754	AMEX	KRE	Wed, May 31, 2017	52.29	52.50	51.09	51.83
2753	AMEX	KRE	Tue, May 30, 2017	52.49	52.65	51.82	52.26
2752	AMEX	KRE	Fri, May 26, 2017	53.00	53.15	52.71	52.84
2751	AMEX	KRE	Thu, May 25, 2017	53.30	53.65	52.94	53.20
2750	AMEX	KRE	Wed, May 24, 2017	53.60	53.61	52.82	53.17
2749	AMEX	KRE	Tue, May 23, 2017	52.75	53.78	52.48	53.48
2748	AMEX	KRE	Mon, May 22, 2017	52.69	52.85	52.16	52.72
2747	AMEX	KRE	Fri, May 19, 2017	52.33	52.90	52.33	52.48
2746	AMEX	KRE	Thu, May 18, 2017	51.79	52.59	51.69	52.33
2745	AMEX	KRE	Wed, May 17, 2017	53.00	53.26	51.49	51.92
2744	AMEX	KRE	Tue, May 16, 2017	54.10	54.29	53.55	54.27
2743	AMEX	KRE	Mon, May 15, 2017	53.72	54.19	53.56	54.02
2742	AMEX	KRE	Fri, May 12, 2017	53.13	53.52	52.76	53.52
2741	AMEX	KRE	Thu, May 11, 2017	54.31	54.51	53.30	53.71
2740	AMEX	KRE	Wed, May 10, 2017	54.28	54.64	53.95	54.52
2739	AMEX	KRE	Tue, May 9, 2017	55.01	55.28	54.16	54.45
2738	AMEX	KRE	Mon, May 8, 2017	54.69	54.92	54.44	54.85
2737	AMEX	KRE	Fri, May 5, 2017	54.98	55.07	54.30	54.67
2736	AMEX	KRE	Thu, May 4, 2017	55.28	55.43	54.59	54.82
2735	AMEX	KRE	Wed, May 3, 2017	53.94	54.77	53.68	54.72
2734	AMEX	KRE	Tue, May 2, 2017	54.63	54.79	53.91	54.21
2733	AMEX	KRE	Mon, May 1, 2017	54.30	55.00	53.87	54.66
2732	AMEX	KRE	Fri, Apr 28, 2017	54.95	55.18	53.98	54.05
2731	AMEX	KRE	Thu, Apr 27, 2017	55.76	55.79	54.70	55.02
2730	AMEX	KRE	Wed, Apr 26, 2017	54.99	56.10	54.83	55.61
2729	AMEX	KRE	Tue, Apr 25, 2017	55.31	55.58	55.01	55.02
2728	AMEX	KRE	Mon, Apr 24, 2017	54.88	55.53	54.73	54.82
2727	AMEX	KRE	Fri, Apr 21, 2017	53.48	54.06	53.31	53.64
2726	AMEX	KRE	Thu, Apr 20, 2017	53.02	53.86	52.93	53.80
2725	AMEX	KRE	Wed, Apr 19, 2017	52.71	53.21	52.44	52.69
2724	AMEX	KRE	Tue, Apr 18, 2017	52.11	52.71	51.62	52.35
2723	AMEX	KRE	Mon, Apr 17, 2017	51.68	52.67	51.47	52.62
2722	AMEX	KRE	Thu, Apr 13, 2017	52.46	52.88	51.68	51.71
2721	AMEX	KRE	Wed, Apr 12, 2017	53.53	53.68	52.63	52.83
2720	AMEX	KRE	Tue, Apr 11, 2017	52.93	53.61	52.60	53.58
2719	AMEX	KRE	Mon, Apr 10, 2017	53.50	53.99	52.83	53.27
2718	AMEX	KRE	Fri, Apr 7, 2017	53.37	53.88	53.12	53.61
2717	AMEX	KRE	Thu, Apr 6, 2017	53.10	54.00	52.69	53.83
2716	AMEX	KRE	Wed, Apr 5, 2017	54.64	54.90	53.08	53.12
2715	AMEX	KRE	Tue, Apr 4, 2017	53.71	54.37	53.71	54.12
2714	AMEX	KRE	Mon, Apr 3, 2017	54.58	54.84	53.52	54.09
2713	AMEX	KRE	Fri, Mar 31, 2017	54.90	55.14	54.57	54.61
2712	AMEX	KRE	Thu, Mar 30, 2017	53.45	55.31	53.45	55.14
2711	AMEX	KRE	Wed, Mar 29, 2017	53.56	53.84	53.14	53.49
2710	AMEX	KRE	Tue, Mar 28, 2017	52.56	53.94	52.54	53.67
2709	AMEX	KRE	Mon, Mar 27, 2017	51.50	52.88	51.17	52.78
2708	AMEX	KRE	Fri, Mar 24, 2017	53.19	53.45	52.58	53.07
2707	AMEX	KRE	Thu, Mar 23, 2017	52.44	53.70	52.31	52.99
2706	AMEX	KRE	Wed, Mar 22, 2017	52.22	53.07	51.57	52.59
2705	AMEX	KRE	Tue, Mar 21, 2017	56.07	56.36	52.70	52.74
2704	AMEX	KRE	Mon, Mar 20, 2017	56.34	56.45	55.71	55.76
2703	AMEX	KRE	Fri, Mar 17, 2017	56.88	56.94	56.01	56.54
2702	AMEX	KRE	Thu, Mar 16, 2017	56.73	57.19	56.56	56.77
2701	AMEX	KRE	Wed, Mar 15, 2017	57.06	57.48	56.30	56.43
2700	AMEX	KRE	Tue, Mar 14, 2017	56.75	56.98	56.09	56.91
2699	AMEX	KRE	Mon, Mar 13, 2017	57.02	57.46	56.76	57.06
2698	AMEX	KRE	Fri, Mar 10, 2017	57.60	57.60	56.33	56.99
2697	AMEX	KRE	Thu, Mar 9, 2017	57.51	57.88	57.12	57.25
2696	AMEX	KRE	Wed, Mar 8, 2017	58.23	58.39	57.19	57.27
2695	AMEX	KRE	Tue, Mar 7, 2017	57.77	58.01	57.40	57.58
2694	AMEX	KRE	Mon, Mar 6, 2017	57.84	58.10	57.25	57.83
2693	AMEX	KRE	Fri, Mar 3, 2017	57.98	58.36	57.85	58.20
2692	AMEX	KRE	Thu, Mar 2, 2017	59.52	59.68	57.75	57.82
2691	AMEX	KRE	Wed, Mar 1, 2017	58.76	59.60	58.50	59.36
2690	AMEX	KRE	Tue, Feb 28, 2017	57.73	57.81	57.17	57.46
2689	AMEX	KRE	Mon, Feb 27, 2017	57.55	57.96	57.42	57.96
2688	AMEX	KRE	Fri, Feb 24, 2017	57.20	57.53	57.04	57.46
2687	AMEX	KRE	Thu, Feb 23, 2017	57.99	58.03	57.16	57.94
2686	AMEX	KRE	Wed, Feb 22, 2017	57.55	58.17	57.55	57.90
2685	AMEX	KRE	Tue, Feb 21, 2017	58.06	58.24	57.60	57.95
2684	AMEX	KRE	Fri, Feb 17, 2017	57.28	57.70	57.01	57.70
2683	AMEX	KRE	Thu, Feb 16, 2017	57.95	58.04	57.33	57.87
2682	AMEX	KRE	Wed, Feb 15, 2017	58.06	58.11	57.51	57.95
2681	AMEX	KRE	Tue, Feb 14, 2017	56.74	57.78	56.49	57.70
2680	AMEX	KRE	Mon, Feb 13, 2017	56.55	57.14	56.50	56.69
2679	AMEX	KRE	Fri, Feb 10, 2017	56.18	56.31	55.78	56.17
2678	AMEX	KRE	Thu, Feb 9, 2017	55.18	56.00	55.00	55.91
2677	AMEX	KRE	Wed, Feb 8, 2017	55.15	55.27	54.40	54.91
2676	AMEX	KRE	Tue, Feb 7, 2017	55.88	56.01	55.23	55.46
2675	AMEX	KRE	Mon, Feb 6, 2017	55.67	56.21	55.57	55.67
2674	AMEX	KRE	Fri, Feb 3, 2017	55.49	56.15	55.14	56.08
2673	AMEX	KRE	Thu, Feb 2, 2017	54.83	55.06	54.35	54.65
2672	AMEX	KRE	Wed, Feb 1, 2017	56.03	56.51	55.13	55.28
2671	AMEX	KRE	Tue, Jan 31, 2017	55.30	55.81	54.98	55.40
2670	AMEX	KRE	Mon, Jan 30, 2017	55.89	55.89	54.82	55.46
2669	AMEX	KRE	Fri, Jan 27, 2017	56.80	56.82	56.14	56.29
2668	AMEX	KRE	Thu, Jan 26, 2017	56.61	56.99	56.35	56.88
2667	AMEX	KRE	Wed, Jan 25, 2017	55.98	56.55	55.89	56.42
2666	AMEX	KRE	Tue, Jan 24, 2017	54.63	55.53	54.39	55.38
2665	AMEX	KRE	Mon, Jan 23, 2017	54.29	54.63	53.88	54.35
2664	AMEX	KRE	Fri, Jan 20, 2017	54.29	54.90	54.27	54.52
2663	AMEX	KRE	Thu, Jan 19, 2017	54.73	54.83	53.80	54.10
2662	AMEX	KRE	Wed, Jan 18, 2017	54.10	54.46	53.48	54.39
2661	AMEX	KRE	Tue, Jan 17, 2017	55.17	55.17	53.72	53.79
2660	AMEX	KRE	Fri, Jan 13, 2017	55.70	56.67	55.52	55.81
2659	AMEX	KRE	Thu, Jan 12, 2017	55.79	55.82	54.58	55.19
2658	AMEX	KRE	Wed, Jan 11, 2017	55.61	56.11	55.28	56.09
2657	AMEX	KRE	Tue, Jan 10, 2017	55.24	55.96	55.01	55.76
2656	AMEX	KRE	Mon, Jan 9, 2017	55.40	55.60	54.85	55.24
2655	AMEX	KRE	Fri, Jan 6, 2017	55.99	56.18	55.52	55.78
2654	AMEX	KRE	Thu, Jan 5, 2017	56.11	56.50	55.07	55.55
2653	AMEX	KRE	Wed, Jan 4, 2017	55.94	56.59	55.69	56.44
2652	AMEX	KRE	Tue, Jan 3, 2017	56.48	56.73	55.23	55.57
2651	AMEX	KRE	Fri, Dec 30, 2016	55.50	55.71	55.18	55.57
2650	AMEX	KRE	Thu, Dec 29, 2016	55.86	56.16	55.07	55.35
2649	AMEX	KRE	Wed, Dec 28, 2016	56.52	56.54	55.66	55.82
2648	AMEX	KRE	Tue, Dec 27, 2016	56.36	56.47	56.16	56.46
2647	AMEX	KRE	Fri, Dec 23, 2016	55.96	56.14	55.87	56.11
2646	AMEX	KRE	Thu, Dec 22, 2016	56.04	56.20	55.68	56.09
2645	AMEX	KRE	Wed, Dec 21, 2016	56.05	56.12	55.69	55.92
2644	AMEX	KRE	Tue, Dec 20, 2016	55.54	56.12	55.30	56.11
2643	AMEX	KRE	Mon, Dec 19, 2016	54.95	55.12	54.27	55.07
2642	AMEX	KRE	Fri, Dec 16, 2016	55.67	55.81	54.63	54.74
2641	AMEX	KRE	Thu, Dec 15, 2016	55.20	55.93	54.72	55.43
2640	AMEX	KRE	Wed, Dec 14, 2016	54.47	55.81	54.33	54.84
2639	AMEX	KRE	Tue, Dec 13, 2016	55.14	55.44	54.47	55.02
2638	AMEX	KRE	Mon, Dec 12, 2016	55.94	56.10	54.78	54.94
2637	AMEX	KRE	Fri, Dec 9, 2016	56.02	56.05	55.39	56.03
2636	AMEX	KRE	Thu, Dec 8, 2016	55.32	56.29	55.11	55.91
2635	AMEX	KRE	Wed, Dec 7, 2016	54.47	55.07	54.22	55.04
2634	AMEX	KRE	Tue, Dec 6, 2016	53.93	54.50	53.58	54.50
2633	AMEX	KRE	Mon, Dec 5, 2016	53.49	53.95	53.35	53.68
2632	AMEX	KRE	Fri, Dec 2, 2016	53.31	53.32	52.75	53.03
2631	AMEX	KRE	Thu, Dec 1, 2016	52.80	53.64	52.60	53.46
2630	AMEX	KRE	Wed, Nov 30, 2016	52.21	52.59	52.17	52.41
2629	AMEX	KRE	Tue, Nov 29, 2016	51.44	51.85	51.30	51.48
2628	AMEX	KRE	Mon, Nov 28, 2016	51.81	52.22	51.18	51.31
2627	AMEX	KRE	Fri, Nov 25, 2016	52.44	52.49	52.09	52.30
2626	AMEX	KRE	Wed, Nov 23, 2016	52.38	52.45	51.89	52.30
2625	AMEX	KRE	Tue, Nov 22, 2016	51.70	52.04	51.58	51.98
2624	AMEX	KRE	Mon, Nov 21, 2016	51.71	51.79	51.21	51.66
2623	AMEX	KRE	Fri, Nov 18, 2016	51.21	51.63	50.96	51.50
2622	AMEX	KRE	Thu, Nov 17, 2016	50.54	51.19	50.23	51.15
2621	AMEX	KRE	Wed, Nov 16, 2016	50.33	50.74	50.17	50.42
2620	AMEX	KRE	Tue, Nov 15, 2016	50.25	51.18	49.60	51.16
2619	AMEX	KRE	Mon, Nov 14, 2016	50.09	51.66	50.03	50.83
2618	AMEX	KRE	Fri, Nov 11, 2016	48.16	49.56	48.10	49.49
2617	AMEX	KRE	Thu, Nov 10, 2016	47.29	48.80	47.16	48.40
2616	AMEX	KRE	Wed, Nov 9, 2016	44.86	46.69	44.66	46.45
2615	AMEX	KRE	Tue, Nov 8, 2016	43.92	44.27	43.60	43.97
2614	AMEX	KRE	Mon, Nov 7, 2016	43.92	44.32	43.64	44.22
2613	AMEX	KRE	Fri, Nov 4, 2016	43.04	43.52	42.61	42.99
2612	AMEX	KRE	Thu, Nov 3, 2016	43.08	43.35	42.86	42.94
2611	AMEX	KRE	Wed, Nov 2, 2016	43.53	43.55	42.69	42.91
2610	AMEX	KRE	Tue, Nov 1, 2016	44.00	44.15	43.20	43.69
2609	AMEX	KRE	Mon, Oct 31, 2016	43.63	43.94	43.56	43.79
2608	AMEX	KRE	Fri, Oct 28, 2016	44.20	44.20	43.35	43.49
2607	AMEX	KRE	Thu, Oct 27, 2016	44.05	44.30	43.67	44.00
2606	AMEX	KRE	Wed, Oct 26, 2016	43.29	43.89	43.18	43.70
2605	AMEX	KRE	Tue, Oct 25, 2016	43.42	43.74	43.25	43.38
2604	AMEX	KRE	Mon, Oct 24, 2016	43.50	43.75	43.38	43.54
2603	AMEX	KRE	Fri, Oct 21, 2016	42.77	43.23	42.65	43.19
2602	AMEX	KRE	Thu, Oct 20, 2016	42.87	43.36	42.74	43.07
2601	AMEX	KRE	Wed, Oct 19, 2016	42.33	43.08	42.27	42.95
2600	AMEX	KRE	Tue, Oct 18, 2016	42.04	42.19	41.71	42.12
2599	AMEX	KRE	Mon, Oct 17, 2016	42.05	42.17	41.60	41.71
2598	AMEX	KRE	Fri, Oct 14, 2016	42.35	42.50	41.86	42.00
2597	AMEX	KRE	Thu, Oct 13, 2016	42.29	42.66	41.36	41.79
2596	AMEX	KRE	Wed, Oct 12, 2016	42.90	43.19	42.82	42.83
2595	AMEX	KRE	Tue, Oct 11, 2016	43.50	43.62	42.68	42.90
2594	AMEX	KRE	Mon, Oct 10, 2016	43.59	43.70	43.36	43.47
2593	AMEX	KRE	Fri, Oct 7, 2016	43.09	43.42	42.77	43.24
2592	AMEX	KRE	Thu, Oct 6, 2016	43.65	43.65	42.94	43.21
2591	AMEX	KRE	Wed, Oct 5, 2016	42.63	43.45	42.56	43.28
2590	AMEX	KRE	Tue, Oct 4, 2016	42.06	42.72	41.98	42.46
2589	AMEX	KRE	Mon, Oct 3, 2016	42.05	42.31	41.82	41.86
2588	AMEX	KRE	Fri, Sep 30, 2016	41.80	42.41	41.57	42.27
2587	AMEX	KRE	Thu, Sep 29, 2016	42.23	42.47	41.39	41.52
2586	AMEX	KRE	Wed, Sep 28, 2016	41.88	42.22	41.55	42.22
2585	AMEX	KRE	Tue, Sep 27, 2016	41.05	41.71	40.97	41.71
2584	AMEX	KRE	Mon, Sep 26, 2016	41.91	41.94	41.26	41.28
2583	AMEX	KRE	Fri, Sep 23, 2016	41.93	42.54	41.93	42.23
2582	AMEX	KRE	Thu, Sep 22, 2016	42.16	42.26	41.77	42.22
2581	AMEX	KRE	Wed, Sep 21, 2016	41.87	42.19	41.54	41.89
2580	AMEX	KRE	Tue, Sep 20, 2016	42.13	42.13	41.64	41.70
2579	AMEX	KRE	Mon, Sep 19, 2016	41.81	42.13	41.54	41.76
2578	AMEX	KRE	Fri, Sep 16, 2016	41.64	41.79	41.37	41.60
2577	AMEX	KRE	Thu, Sep 15, 2016	41.66	42.21	41.63	41.96
2576	AMEX	KRE	Wed, Sep 14, 2016	42.13	42.31	41.70	41.74
2575	AMEX	KRE	Tue, Sep 13, 2016	42.27	42.28	41.55	42.11
2574	AMEX	KRE	Mon, Sep 12, 2016	42.18	42.80	41.78	42.73
2573	AMEX	KRE	Fri, Sep 9, 2016	42.91	42.98	42.42	42.46
2572	AMEX	KRE	Thu, Sep 8, 2016	42.84	42.99	42.47	42.76
2571	AMEX	KRE	Wed, Sep 7, 2016	42.30	42.66	42.05	42.64
2570	AMEX	KRE	Tue, Sep 6, 2016	43.09	43.11	42.14	42.31
2569	AMEX	KRE	Fri, Sep 2, 2016	42.98	43.09	42.49	43.09
2568	AMEX	KRE	Thu, Sep 1, 2016	43.12	43.28	42.33	42.72
2567	AMEX	KRE	Wed, Aug 31, 2016	43.00	43.07	42.49	43.02
2566	AMEX	KRE	Tue, Aug 30, 2016	42.53	42.90	42.50	42.88
2565	AMEX	KRE	Mon, Aug 29, 2016	42.19	42.62	42.13	42.43
2564	AMEX	KRE	Fri, Aug 26, 2016	42.00	42.34	41.80	42.11
2563	AMEX	KRE	Thu, Aug 25, 2016	41.54	41.89	41.53	41.83
2562	AMEX	KRE	Wed, Aug 24, 2016	41.73	41.91	41.38	41.63
2561	AMEX	KRE	Tue, Aug 23, 2016	41.65	41.89	41.65	41.67
2560	AMEX	KRE	Mon, Aug 22, 2016	41.29	41.67	41.16	41.56
2559	AMEX	KRE	Fri, Aug 19, 2016	41.40	41.60	41.27	41.55
2558	AMEX	KRE	Thu, Aug 18, 2016	41.26	41.56	41.22	41.48
2557	AMEX	KRE	Wed, Aug 17, 2016	41.09	41.49	41.04	41.30
2556	AMEX	KRE	Tue, Aug 16, 2016	41.11	41.39	40.98	41.17
2555	AMEX	KRE	Mon, Aug 15, 2016	40.96	41.35	40.84	41.28
2554	AMEX	KRE	Fri, Aug 12, 2016	40.35	40.69	40.29	40.67
2553	AMEX	KRE	Thu, Aug 11, 2016	40.81	41.00	40.65	40.86
2552	AMEX	KRE	Wed, Aug 10, 2016	41.20	41.24	40.70	40.76
2551	AMEX	KRE	Tue, Aug 9, 2016	41.15	41.40	41.09	41.30
2550	AMEX	KRE	Mon, Aug 8, 2016	41.44	41.64	41.12	41.20
2549	AMEX	KRE	Fri, Aug 5, 2016	40.90	41.34	40.36	41.31
2548	AMEX	KRE	Thu, Aug 4, 2016	39.76	40.13	39.76	39.93
2547	AMEX	KRE	Wed, Aug 3, 2016	39.24	39.92	39.15	39.88
2546	AMEX	KRE	Tue, Aug 2, 2016	39.76	39.83	39.15	39.33
2545	AMEX	KRE	Mon, Aug 1, 2016	40.24	40.40	39.63	39.68
2544	AMEX	KRE	Fri, Jul 29, 2016	40.07	40.50	39.99	40.10
2543	AMEX	KRE	Thu, Jul 28, 2016	40.14	40.44	39.85	40.28
2542	AMEX	KRE	Wed, Jul 27, 2016	40.24	40.75	40.18	40.28
2541	AMEX	KRE	Tue, Jul 26, 2016	39.92	40.23	39.80	40.18
2540	AMEX	KRE	Mon, Jul 25, 2016	40.01	40.17	39.87	39.96
2539	AMEX	KRE	Fri, Jul 22, 2016	39.78	40.20	39.49	40.09
2538	AMEX	KRE	Thu, Jul 21, 2016	40.11	40.21	39.63	39.73
2537	AMEX	KRE	Wed, Jul 20, 2016	40.30	40.30	39.81	40.00
2536	AMEX	KRE	Tue, Jul 19, 2016	39.95	40.45	39.46	40.19
2535	AMEX	KRE	Mon, Jul 18, 2016	40.08	40.42	40.08	40.14
2534	AMEX	KRE	Fri, Jul 15, 2016	40.67	40.67	40.20	40.35
2533	AMEX	KRE	Thu, Jul 14, 2016	40.54	40.54	40.13	40.27
2532	AMEX	KRE	Wed, Jul 13, 2016	39.49	39.73	39.36	39.65
2531	AMEX	KRE	Tue, Jul 12, 2016	39.34	39.75	39.15	39.63
2530	AMEX	KRE	Mon, Jul 11, 2016	38.61	38.92	38.60	38.74
2529	AMEX	KRE	Fri, Jul 8, 2016	38.20	38.59	38.08	38.24
2528	AMEX	KRE	Thu, Jul 7, 2016	37.43	37.88	37.27	37.65
2527	AMEX	KRE	Wed, Jul 6, 2016	36.55	37.21	36.15	37.12
2526	AMEX	KRE	Tue, Jul 5, 2016	37.44	37.58	36.56	36.85
2525	AMEX	KRE	Fri, Jul 1, 2016	38.01	38.37	37.66	37.99
2524	AMEX	KRE	Thu, Jun 30, 2016	38.01	38.45	37.44	38.40
2523	AMEX	KRE	Wed, Jun 29, 2016	37.18	37.60	36.85	37.54
2522	AMEX	KRE	Tue, Jun 28, 2016	36.10	36.73	35.86	36.60
2521	AMEX	KRE	Mon, Jun 27, 2016	36.93	37.18	35.29	35.51
2520	AMEX	KRE	Fri, Jun 24, 2016	38.31	38.75	37.60	37.63
2519	AMEX	KRE	Thu, Jun 23, 2016	39.91	40.60	39.83	40.57
2518	AMEX	KRE	Wed, Jun 22, 2016	39.32	39.87	39.25	39.29
2517	AMEX	KRE	Tue, Jun 21, 2016	39.29	39.41	38.87	39.34
2516	AMEX	KRE	Mon, Jun 20, 2016	39.59	40.04	39.15	39.19
2515	AMEX	KRE	Fri, Jun 17, 2016	38.92	39.15	38.47	38.79
2514	AMEX	KRE	Thu, Jun 16, 2016	38.97	39.05	38.39	38.57
2513	AMEX	KRE	Wed, Jun 15, 2016	39.17	39.98	39.07	39.34
2512	AMEX	KRE	Tue, Jun 14, 2016	39.77	40.21	38.94	39.14
2511	AMEX	KRE	Mon, Jun 13, 2016	40.21	40.69	39.93	40.04
2510	AMEX	KRE	Fri, Jun 10, 2016	40.50	40.79	40.30	40.53
2509	AMEX	KRE	Thu, Jun 9, 2016	41.19	41.36	40.73	41.10
2508	AMEX	KRE	Wed, Jun 8, 2016	41.50	41.76	41.42	41.67
2507	AMEX	KRE	Tue, Jun 7, 2016	41.78	41.94	41.54	41.56
2506	AMEX	KRE	Mon, Jun 6, 2016	41.45	42.04	41.20	41.78
2505	AMEX	KRE	Fri, Jun 3, 2016	41.10	41.26	40.18	41.19
2504	AMEX	KRE	Thu, Jun 2, 2016	41.64	42.01	41.45	41.98
2503	AMEX	KRE	Wed, Jun 1, 2016	41.33	41.90	40.98	41.82
2502	AMEX	KRE	Tue, May 31, 2016	41.95	41.97	41.49	41.65
2501	AMEX	KRE	Fri, May 27, 2016	41.36	41.73	41.25	41.71
2500	AMEX	KRE	Thu, May 26, 2016	41.67	41.76	41.16	41.27
2499	AMEX	KRE	Wed, May 25, 2016	41.19	41.91	41.11	41.67
2498	AMEX	KRE	Tue, May 24, 2016	40.49	41.17	40.38	40.98
2497	AMEX	KRE	Mon, May 23, 2016	40.23	40.43	39.86	40.19
2496	AMEX	KRE	Fri, May 20, 2016	40.14	40.59	40.03	40.25
2495	AMEX	KRE	Thu, May 19, 2016	40.12	40.57	39.53	39.92
2494	AMEX	KRE	Wed, May 18, 2016	38.63	40.43	38.63	40.33
2493	AMEX	KRE	Tue, May 17, 2016	38.76	39.42	38.52	38.69
2492	AMEX	KRE	Mon, May 16, 2016	38.38	39.20	38.38	38.95
2491	AMEX	KRE	Fri, May 13, 2016	39.10	39.53	38.24	38.36
2490	AMEX	KRE	Thu, May 12, 2016	39.55	39.84	38.83	39.09
2489	AMEX	KRE	Wed, May 11, 2016	39.30	39.82	39.25	39.36
2488	AMEX	KRE	Tue, May 10, 2016	39.01	39.63	38.93	39.51
2487	AMEX	KRE	Mon, May 9, 2016	38.75	39.16	38.51	38.76
2486	AMEX	KRE	Fri, May 6, 2016	38.43	38.89	38.35	38.86
2485	AMEX	KRE	Thu, May 5, 2016	39.03	39.26	38.58	38.70
2484	AMEX	KRE	Wed, May 4, 2016	39.30	39.69	38.46	38.93
2483	AMEX	KRE	Tue, May 3, 2016	39.92	40.10	39.31	39.65
2482	AMEX	KRE	Mon, May 2, 2016	40.54	40.69	40.11	40.62
2481	AMEX	KRE	Fri, Apr 29, 2016	40.23	40.68	40.07	40.35
2480	AMEX	KRE	Thu, Apr 28, 2016	40.50	41.05	40.37	40.54
2479	AMEX	KRE	Wed, Apr 27, 2016	41.07	41.18	40.59	41.00
2478	AMEX	KRE	Tue, Apr 26, 2016	40.59	41.11	40.42	41.05
2477	AMEX	KRE	Mon, Apr 25, 2016	40.64	40.69	40.12	40.51
2476	AMEX	KRE	Fri, Apr 22, 2016	40.31	40.93	40.31	40.81
2475	AMEX	KRE	Thu, Apr 21, 2016	40.75	41.05	40.35	40.43
2474	AMEX	KRE	Wed, Apr 20, 2016	40.14	40.75	39.96	40.71
2473	AMEX	KRE	Tue, Apr 19, 2016	39.73	40.21	39.53	40.21
2472	AMEX	KRE	Mon, Apr 18, 2016	38.95	39.71	38.84	39.61
2471	AMEX	KRE	Fri, Apr 15, 2016	39.38	39.59	39.03	39.20
2470	AMEX	KRE	Thu, Apr 14, 2016	38.98	39.86	38.77	39.37
2469	AMEX	KRE	Wed, Apr 13, 2016	37.93	39.06	37.93	39.02
2468	AMEX	KRE	Tue, Apr 12, 2016	36.93	37.61	36.81	37.59
2467	AMEX	KRE	Mon, Apr 11, 2016	36.79	37.46	36.73	36.88
2466	AMEX	KRE	Fri, Apr 8, 2016	36.63	37.17	36.38	36.54
2465	AMEX	KRE	Thu, Apr 7, 2016	36.93	37.02	36.06	36.27
2464	AMEX	KRE	Wed, Apr 6, 2016	36.88	37.34	36.68	37.29
2463	AMEX	KRE	Tue, Apr 5, 2016	37.74	37.74	37.74	36.91
2462	AMEX	KRE	Mon, Apr 4, 2016	37.70	38.09	37.43	37.74
2461	AMEX	KRE	Fri, Apr 1, 2016	37.41	37.78	37.00	37.75
2460	AMEX	KRE	Thu, Mar 31, 2016	37.82	38.13	37.37	37.64
2459	AMEX	KRE	Wed, Mar 30, 2016	38.01	38.46	37.86	38.04
2458	AMEX	KRE	Tue, Mar 29, 2016	37.35	37.83	36.80	37.71
2457	AMEX	KRE	Mon, Mar 28, 2016	37.76	37.93	37.42	37.72
2456	AMEX	KRE	Thu, Mar 24, 2016	37.92	37.92	37.92	37.76
2455	AMEX	KRE	Wed, Mar 23, 2016	38.32	38.33	37.87	37.92
2454	AMEX	KRE	Tue, Mar 22, 2016	38.14	38.58	37.94	38.46
2453	AMEX	KRE	Mon, Mar 21, 2016	38.41	38.74	38.08	38.45
2452	AMEX	KRE	Fri, Mar 18, 2016	38.19	38.82	38.00	38.50
2451	AMEX	KRE	Thu, Mar 17, 2016	37.53	38.20	37.10	37.90
2450	AMEX	KRE	Wed, Mar 16, 2016	37.92	38.42	37.31	37.63
2449	AMEX	KRE	Tue, Mar 15, 2016	38.31	38.31	38.31	38.05
2448	AMEX	KRE	Mon, Mar 14, 2016	38.41	38.50	37.95	38.31
2447	AMEX	KRE	Fri, Mar 11, 2016	37.83	38.56	37.77	38.50
2446	AMEX	KRE	Thu, Mar 10, 2016	37.10	37.10	37.10	37.46
2445	AMEX	KRE	Wed, Mar 9, 2016	37.70	37.74	36.98	37.11
2444	AMEX	KRE	Tue, Mar 8, 2016	37.94	38.11	37.31	37.41
2443	AMEX	KRE	Mon, Mar 7, 2016	38.00	38.47	37.94	38.36
2442	AMEX	KRE	Fri, Mar 4, 2016	37.92	37.92	37.92	38.37
2441	AMEX	KRE	Thu, Mar 3, 2016	37.21	37.21	37.21	37.92
2440	AMEX	KRE	Wed, Mar 2, 2016	36.35	37.25	36.35	37.21
2439	AMEX	KRE	Tue, Mar 1, 2016	35.27	36.58	35.27	36.53
2438	AMEX	KRE	Mon, Feb 29, 2016	35.83	35.89	35.05	35.07
2437	AMEX	KRE	Fri, Feb 26, 2016	35.47	36.24	34.97	35.89
2436	AMEX	KRE	Thu, Feb 25, 2016	34.74	35.26	34.58	35.19
2435	AMEX	KRE	Wed, Feb 24, 2016	34.33	34.73	33.71	34.64
2434	AMEX	KRE	Tue, Feb 23, 2016	35.69	35.75	34.62	34.89
2433	AMEX	KRE	Mon, Feb 22, 2016	35.50	35.87	35.50	35.84
2432	AMEX	KRE	Fri, Feb 19, 2016	34.72	35.21	34.60	35.14
2431	AMEX	KRE	Thu, Feb 18, 2016	35.67	35.75	34.64	34.90
2430	AMEX	KRE	Wed, Feb 17, 2016	35.76	36.12	35.37	35.49
2429	AMEX	KRE	Tue, Feb 16, 2016	35.02	35.81	34.60	35.50
2428	AMEX	KRE	Fri, Feb 12, 2016	33.56	34.59	33.50	34.48
2427	AMEX	KRE	Thu, Feb 11, 2016	33.35	33.56	32.63	32.89
2426	AMEX	KRE	Wed, Feb 10, 2016	34.77	35.18	34.17	34.17
2425	AMEX	KRE	Tue, Feb 9, 2016	33.76	34.75	33.69	34.47
2424	AMEX	KRE	Mon, Feb 8, 2016	34.67	34.88	33.90	34.34
2423	AMEX	KRE	Fri, Feb 5, 2016	35.98	36.28	35.22	35.30
2422	AMEX	KRE	Thu, Feb 4, 2016	35.39	36.32	35.32	35.88
2421	AMEX	KRE	Wed, Feb 3, 2016	35.42	35.61	34.25	35.53
2420	AMEX	KRE	Tue, Feb 2, 2016	35.89	36.03	35.04	35.28
2419	AMEX	KRE	Mon, Feb 1, 2016	36.36	36.60	36.03	36.39
2418	AMEX	KRE	Fri, Jan 29, 2016	36.08	36.66	35.90	36.66
2417	AMEX	KRE	Thu, Jan 28, 2016	35.97	36.47	35.85	36.07
2416	AMEX	KRE	Wed, Jan 27, 2016	35.17	36.37	34.97	35.58
2415	AMEX	KRE	Tue, Jan 26, 2016	34.38	35.24	34.38	35.11
2414	AMEX	KRE	Mon, Jan 25, 2016	35.56	35.62	34.21	34.24
2413	AMEX	KRE	Fri, Jan 22, 2016	35.78	36.00	35.46	35.73
2412	AMEX	KRE	Thu, Jan 21, 2016	35.93	36.28	35.29	35.29
2411	AMEX	KRE	Wed, Jan 20, 2016	35.59	36.25	34.78	35.81
2410	AMEX	KRE	Tue, Jan 19, 2016	36.97	37.15	36.01	36.31
2409	AMEX	KRE	Fri, Jan 15, 2016	36.15	36.71	35.81	36.66
2408	AMEX	KRE	Thu, Jan 14, 2016	37.20	37.68	36.65	37.36
2407	AMEX	KRE	Wed, Jan 13, 2016	38.62	38.75	36.83	37.05
2406	AMEX	KRE	Tue, Jan 12, 2016	38.75	38.79	37.76	38.44
2405	AMEX	KRE	Mon, Jan 11, 2016	38.42	38.78	37.98	38.25
2404	AMEX	KRE	Fri, Jan 8, 2016	39.42	39.59	38.28	38.33
2403	AMEX	KRE	Thu, Jan 7, 2016	39.50	39.89	39.06	39.13
2402	AMEX	KRE	Wed, Jan 6, 2016	40.14	40.64	39.97	40.35
2401	AMEX	KRE	Tue, Jan 5, 2016	40.97	41.22	40.57	40.85
2400	AMEX	KRE	Mon, Jan 4, 2016	41.09	41.27	40.54	40.89
2399	AMEX	KRE	Thu, Dec 31, 2015	42.05	42.51	41.91	41.92
2398	AMEX	KRE	Wed, Dec 30, 2015	42.79	43.00	42.32	42.35
2397	AMEX	KRE	Tue, Dec 29, 2015	42.76	42.99	42.51	42.89
2396	AMEX	KRE	Mon, Dec 28, 2015	42.43	42.47	41.83	42.45
2395	AMEX	KRE	Thu, Dec 24, 2015	42.10	42.85	42.05	42.60
2394	AMEX	KRE	Wed, Dec 23, 2015	42.15	42.44	41.88	42.42
2393	AMEX	KRE	Tue, Dec 22, 2015	41.77	41.93	41.15	41.81
2392	AMEX	KRE	Mon, Dec 21, 2015	41.59	41.85	41.16	41.65
2391	AMEX	KRE	Fri, Dec 18, 2015	42.10	42.10	41.05	41.41
2390	AMEX	KRE	Thu, Dec 17, 2015	43.26	43.36	42.28	42.43
2389	AMEX	KRE	Wed, Dec 16, 2015	42.95	43.28	42.03	43.02
2388	AMEX	KRE	Tue, Dec 15, 2015	42.09	42.83	42.01	42.59
2387	AMEX	KRE	Mon, Dec 14, 2015	41.68	41.94	41.13	41.59
2386	AMEX	KRE	Fri, Dec 11, 2015	42.05	42.28	41.34	41.65
2385	AMEX	KRE	Thu, Dec 10, 2015	42.67	43.13	42.19	42.70
2384	AMEX	KRE	Wed, Dec 9, 2015	43.24	43.49	42.28	42.57
2383	AMEX	KRE	Tue, Dec 8, 2015	43.62	43.82	43.15	43.28
2382	AMEX	KRE	Mon, Dec 7, 2015	44.99	45.07	43.81	44.05
2381	AMEX	KRE	Fri, Dec 4, 2015	44.45	45.19	44.20	45.02
2380	AMEX	KRE	Thu, Dec 3, 2015	45.29	45.43	44.16	44.27
2379	AMEX	KRE	Wed, Dec 2, 2015	45.98	46.00	44.86	44.94
2378	AMEX	KRE	Tue, Dec 1, 2015	45.90	46.06	45.36	45.75
2377	AMEX	KRE	Mon, Nov 30, 2015	45.89	45.95	45.51	45.65
2376	AMEX	KRE	Fri, Nov 27, 2015	45.73	45.73	45.29	45.69
2375	AMEX	KRE	Wed, Nov 25, 2015	45.63	45.69	45.34	45.57
2374	AMEX	KRE	Tue, Nov 24, 2015	45.05	45.63	44.93	45.49
2373	AMEX	KRE	Mon, Nov 23, 2015	45.36	45.58	45.11	45.27
2372	AMEX	KRE	Fri, Nov 20, 2015	44.97	45.37	44.88	45.09
2371	AMEX	KRE	Thu, Nov 19, 2015	45.20	45.20	44.56	44.89
2370	AMEX	KRE	Wed, Nov 18, 2015	44.68	45.14	44.20	45.07
2369	AMEX	KRE	Tue, Nov 17, 2015	44.59	45.06	44.19	44.43
2368	AMEX	KRE	Mon, Nov 16, 2015	43.67	44.30	43.41	44.28
2367	AMEX	KRE	Fri, Nov 13, 2015	44.21	44.39	43.60	43.79
2366	AMEX	KRE	Thu, Nov 12, 2015	45.10	45.21	44.33	44.39
2365	AMEX	KRE	Wed, Nov 11, 2015	46.04	46.09	45.23	45.33
2364	AMEX	KRE	Tue, Nov 10, 2015	45.56	45.96	45.21	45.70
2363	AMEX	KRE	Mon, Nov 9, 2015	46.16	46.25	45.33	45.64
2362	AMEX	KRE	Fri, Nov 6, 2015	46.00	46.33	45.40	45.93
2361	AMEX	KRE	Thu, Nov 5, 2015	43.88	44.79	43.81	44.59
2360	AMEX	KRE	Wed, Nov 4, 2015	44.06	44.06	43.64	43.87
2359	AMEX	KRE	Tue, Nov 3, 2015	43.66	43.97	43.36	43.78
2358	AMEX	KRE	Mon, Nov 2, 2015	43.24	43.79	42.92	43.63
2357	AMEX	KRE	Fri, Oct 30, 2015	43.91	43.91	42.58	42.83
2356	AMEX	KRE	Thu, Oct 29, 2015	44.10	44.48	43.73	43.79
2355	AMEX	KRE	Wed, Oct 28, 2015	42.55	44.06	42.45	44.03
2354	AMEX	KRE	Tue, Oct 27, 2015	42.51	42.91	42.10	42.37
2353	AMEX	KRE	Mon, Oct 26, 2015	43.15	43.19	42.59	42.90
2352	AMEX	KRE	Fri, Oct 23, 2015	42.55	43.18	42.30	43.14
2351	AMEX	KRE	Thu, Oct 22, 2015	41.56	42.57	41.56	42.15
2350	AMEX	KRE	Wed, Oct 21, 2015	42.34	42.43	41.42	41.42
2349	AMEX	KRE	Tue, Oct 20, 2015	41.75	42.28	41.58	42.18
2348	AMEX	KRE	Mon, Oct 19, 2015	41.50	41.94	41.42	41.65
2347	AMEX	KRE	Fri, Oct 16, 2015	41.61	41.76	41.28	41.57
2346	AMEX	KRE	Thu, Oct 15, 2015	41.18	41.58	40.70	41.55
2345	AMEX	KRE	Wed, Oct 14, 2015	41.83	42.04	40.65	40.80
2344	AMEX	KRE	Tue, Oct 13, 2015	42.04	42.53	41.95	41.98
2343	AMEX	KRE	Mon, Oct 12, 2015	41.98	42.39	41.73	42.31
2342	AMEX	KRE	Fri, Oct 9, 2015	42.51	42.74	41.89	41.98
2341	AMEX	KRE	Thu, Oct 8, 2015	42.03	42.53	41.84	42.50
2340	AMEX	KRE	Wed, Oct 7, 2015	41.66	42.15	41.50	42.15
2339	AMEX	KRE	Tue, Oct 6, 2015	41.50	41.68	41.15	41.38
2338	AMEX	KRE	Mon, Oct 5, 2015	40.86	41.53	40.76	41.49
2337	AMEX	KRE	Fri, Oct 2, 2015	40.00	40.50	39.23	40.47
2336	AMEX	KRE	Thu, Oct 1, 2015	41.20	41.32	40.61	41.15
2335	AMEX	KRE	Wed, Sep 30, 2015	40.93	41.22	40.81	41.18
2334	AMEX	KRE	Tue, Sep 29, 2015	40.65	40.88	40.47	40.67
2333	AMEX	KRE	Mon, Sep 28, 2015	40.88	41.03	40.52	40.63
2332	AMEX	KRE	Fri, Sep 25, 2015	41.43	41.61	41.08	41.18
2331	AMEX	KRE	Thu, Sep 24, 2015	40.15	40.86	40.10	40.80
2330	AMEX	KRE	Wed, Sep 23, 2015	40.33	40.83	40.20	40.56
2329	AMEX	KRE	Tue, Sep 22, 2015	40.08	40.47	39.98	40.28
2328	AMEX	KRE	Mon, Sep 21, 2015	40.44	40.86	40.20	40.63
2327	AMEX	KRE	Fri, Sep 18, 2015	40.28	40.32	39.80	40.04
2326	AMEX	KRE	Thu, Sep 17, 2015	42.09	42.53	40.92	41.12
2325	AMEX	KRE	Wed, Sep 16, 2015	42.13	42.17	41.64	42.11
2324	AMEX	KRE	Tue, Sep 15, 2015	41.62	42.18	41.54	42.02
2323	AMEX	KRE	Mon, Sep 14, 2015	41.33	41.72	41.22	41.47
2322	AMEX	KRE	Fri, Sep 11, 2015	41.30	41.40	40.95	41.35
2321	AMEX	KRE	Thu, Sep 10, 2015	40.96	41.59	40.80	41.35
2320	AMEX	KRE	Wed, Sep 9, 2015	41.66	41.77	40.96	41.00
2319	AMEX	KRE	Tue, Sep 8, 2015	40.87	41.29	40.63	41.23
2318	AMEX	KRE	Fri, Sep 4, 2015	39.98	40.31	39.84	40.15
2317	AMEX	KRE	Thu, Sep 3, 2015	40.03	40.72	40.03	40.41
2316	AMEX	KRE	Wed, Sep 2, 2015	39.92	40.16	39.51	40.14
2315	AMEX	KRE	Tue, Sep 1, 2015	40.60	40.60	39.26	39.46
2314	AMEX	KRE	Mon, Aug 31, 2015	40.48	41.24	40.41	41.07
2313	AMEX	KRE	Fri, Aug 28, 2015	40.20	40.91	40.20	40.70
2312	AMEX	KRE	Thu, Aug 27, 2015	40.53	40.98	40.08	40.61
2311	AMEX	KRE	Wed, Aug 26, 2015	39.45	39.91	38.74	39.86
2310	AMEX	KRE	Tue, Aug 25, 2015	39.90	40.53	38.49	38.56
2309	AMEX	KRE	Mon, Aug 24, 2015	39.14	40.60	35.01	39.15
2308	AMEX	KRE	Fri, Aug 21, 2015	41.36	41.81	41.04	41.28
2307	AMEX	KRE	Thu, Aug 20, 2015	42.44	42.51	41.78	41.79
2306	AMEX	KRE	Wed, Aug 19, 2015	43.36	43.47	42.89	42.89
2305	AMEX	KRE	Tue, Aug 18, 2015	43.71	43.90	43.29	43.55
2304	AMEX	KRE	Mon, Aug 17, 2015	43.36	43.85	42.91	43.54
2303	AMEX	KRE	Fri, Aug 14, 2015	43.02	43.50	42.90	43.47
2302	AMEX	KRE	Thu, Aug 13, 2015	43.01	43.12	42.56	42.93
2301	AMEX	KRE	Wed, Aug 12, 2015	43.17	43.31	42.18	42.77
2300	AMEX	KRE	Tue, Aug 11, 2015	43.95	44.01	43.27	43.56
2299	AMEX	KRE	Mon, Aug 10, 2015	43.94	44.23	43.78	44.18
2298	AMEX	KRE	Fri, Aug 7, 2015	43.76	44.12	43.18	43.56
2297	AMEX	KRE	Thu, Aug 6, 2015	44.19	44.30	43.59	43.83
2296	AMEX	KRE	Wed, Aug 5, 2015	44.14	44.51	43.81	44.09
2295	AMEX	KRE	Tue, Aug 4, 2015	43.69	44.12	43.60	43.72
2294	AMEX	KRE	Mon, Aug 3, 2015	43.68	43.80	43.21	43.63
2293	AMEX	KRE	Fri, Jul 31, 2015	43.59	43.78	43.31	43.62
2292	AMEX	KRE	Thu, Jul 30, 2015	43.59	43.78	43.32	43.70
2291	AMEX	KRE	Wed, Jul 29, 2015	43.66	43.72	43.24	43.60
2290	AMEX	KRE	Tue, Jul 28, 2015	43.68	43.74	43.07	43.50
2289	AMEX	KRE	Mon, Jul 27, 2015	43.41	43.61	43.09	43.44
2288	AMEX	KRE	Fri, Jul 24, 2015	44.41	44.41	43.74	43.79
2287	AMEX	KRE	Thu, Jul 23, 2015	45.19	45.29	44.26	44.35
2286	AMEX	KRE	Wed, Jul 22, 2015	44.28	45.22	44.28	45.03
2285	AMEX	KRE	Tue, Jul 21, 2015	44.86	45.25	44.40	44.48
2284	AMEX	KRE	Mon, Jul 20, 2015	44.49	44.76	44.32	44.69
2283	AMEX	KRE	Fri, Jul 17, 2015	44.80	44.88	44.09	44.45
2282	AMEX	KRE	Thu, Jul 16, 2015	45.07	45.30	44.86	44.95
2281	AMEX	KRE	Wed, Jul 15, 2015	44.67	45.00	44.59	44.82
2280	AMEX	KRE	Tue, Jul 14, 2015	44.34	44.65	44.15	44.62
2279	AMEX	KRE	Mon, Jul 13, 2015	44.57	44.70	44.33	44.51
2278	AMEX	KRE	Fri, Jul 10, 2015	44.14	44.32	43.89	44.17
2277	AMEX	KRE	Thu, Jul 9, 2015	43.50	43.77	43.26	43.57
2276	AMEX	KRE	Wed, Jul 8, 2015	42.91	43.13	42.74	42.98
2275	AMEX	KRE	Tue, Jul 7, 2015	43.67	43.74	42.74	43.33
2274	AMEX	KRE	Mon, Jul 6, 2015	43.33	43.94	43.30	43.93
2273	AMEX	KRE	Thu, Jul 2, 2015	44.58	44.69	43.72	43.94
2272	AMEX	KRE	Wed, Jul 1, 2015	44.76	44.91	44.37	44.72
2271	AMEX	KRE	Tue, Jun 30, 2015	44.72	44.90	43.95	44.16
2270	AMEX	KRE	Mon, Jun 29, 2015	44.77	45.11	44.08	44.16
2269	AMEX	KRE	Fri, Jun 26, 2015	45.46	45.62	45.22	45.36
2268	AMEX	KRE	Thu, Jun 25, 2015	45.21	45.50	44.94	45.18
2267	AMEX	KRE	Wed, Jun 24, 2015	45.16	45.48	45.05	45.14
2266	AMEX	KRE	Tue, Jun 23, 2015	44.95	45.43	44.94	45.37
2265	AMEX	KRE	Mon, Jun 22, 2015	44.78	44.93	44.68	44.88
2264	AMEX	KRE	Fri, Jun 19, 2015	44.23	44.48	44.23	44.32
2263	AMEX	KRE	Thu, Jun 18, 2015	44.38	44.69	43.93	44.59
2262	AMEX	KRE	Wed, Jun 17, 2015	45.16	45.25	44.09	44.22
2261	AMEX	KRE	Tue, Jun 16, 2015	44.45	44.99	44.34	44.99
2260	AMEX	KRE	Mon, Jun 15, 2015	44.21	44.78	43.96	44.51
2259	AMEX	KRE	Fri, Jun 12, 2015	44.58	44.75	44.42	44.67
2258	AMEX	KRE	Thu, Jun 11, 2015	44.80	44.85	44.37	44.74
2257	AMEX	KRE	Wed, Jun 10, 2015	44.42	44.97	44.26	44.76
2256	AMEX	KRE	Tue, Jun 9, 2015	43.69	44.30	43.45	44.12
2255	AMEX	KRE	Mon, Jun 8, 2015	43.63	43.90	43.61	43.65
2254	AMEX	KRE	Fri, Jun 5, 2015	43.27	43.64	43.00	43.64
2253	AMEX	KRE	Thu, Jun 4, 2015	43.07	43.17	42.66	42.83
2252	AMEX	KRE	Wed, Jun 3, 2015	42.79	43.27	42.66	43.21
2251	AMEX	KRE	Tue, Jun 2, 2015	42.01	42.66	41.91	42.50
2250	AMEX	KRE	Mon, Jun 1, 2015	42.30	42.47	41.68	41.96
2249	AMEX	KRE	Fri, May 29, 2015	42.44	42.53	41.89	42.14
2248	AMEX	KRE	Thu, May 28, 2015	42.40	42.52	42.19	42.52
2247	AMEX	KRE	Wed, May 27, 2015	42.16	42.51	41.84	42.49
2246	AMEX	KRE	Tue, May 26, 2015	42.17	42.20	41.64	41.97
2245	AMEX	KRE	Fri, May 22, 2015	42.55	42.63	42.21	42.24
2244	AMEX	KRE	Thu, May 21, 2015	42.53	42.73	42.27	42.48
2243	AMEX	KRE	Wed, May 20, 2015	42.83	42.91	42.37	42.62
2242	AMEX	KRE	Tue, May 19, 2015	42.50	42.85	42.47	42.84
2241	AMEX	KRE	Mon, May 18, 2015	41.91	42.42	41.64	42.38
2240	AMEX	KRE	Fri, May 15, 2015	42.08	42.21	41.41	41.68
2239	AMEX	KRE	Thu, May 14, 2015	42.23	42.27	42.02	42.27
2238	AMEX	KRE	Wed, May 13, 2015	41.93	42.13	41.65	42.05
2237	AMEX	KRE	Tue, May 12, 2015	41.74	42.03	41.27	41.89
2236	AMEX	KRE	Mon, May 11, 2015	41.55	41.87	41.36	41.77
2235	AMEX	KRE	Fri, May 8, 2015	41.37	41.54	41.10	41.46
2234	AMEX	KRE	Thu, May 7, 2015	41.17	41.49	41.00	41.24
2233	AMEX	KRE	Wed, May 6, 2015	41.33	41.39	40.87	41.37
2232	AMEX	KRE	Tue, May 5, 2015	41.19	41.49	40.93	41.10
2231	AMEX	KRE	Mon, May 4, 2015	40.80	41.36	40.80	41.26
2230	AMEX	KRE	Fri, May 1, 2015	41.29	41.41	40.69	40.80
2229	AMEX	KRE	Thu, Apr 30, 2015	41.52	41.68	41.00	41.11
2228	AMEX	KRE	Wed, Apr 29, 2015	41.34	41.87	41.27	41.53
2227	AMEX	KRE	Tue, Apr 28, 2015	40.71	41.42	40.70	41.38
2226	AMEX	KRE	Mon, Apr 27, 2015	41.22	41.48	40.54	40.81
2225	AMEX	KRE	Fri, Apr 24, 2015	41.41	41.54	41.00	41.11
2224	AMEX	KRE	Thu, Apr 23, 2015	41.35	41.61	41.22	41.47
2223	AMEX	KRE	Wed, Apr 22, 2015	41.33	41.69	40.89	41.56
2222	AMEX	KRE	Tue, Apr 21, 2015	41.47	41.63	41.18	41.27
2221	AMEX	KRE	Mon, Apr 20, 2015	41.28	41.57	41.00	41.28
2220	AMEX	KRE	Fri, Apr 17, 2015	41.60	41.60	40.88	41.00
2219	AMEX	KRE	Thu, Apr 16, 2015	41.74	41.88	41.27	41.73
2218	AMEX	KRE	Wed, Apr 15, 2015	41.21	41.95	41.10	41.74
2217	AMEX	KRE	Tue, Apr 14, 2015	41.22	41.33	40.85	41.18
2216	AMEX	KRE	Mon, Apr 13, 2015	41.03	41.49	40.72	41.40
2215	AMEX	KRE	Fri, Apr 10, 2015	40.91	41.04	40.70	40.99
2214	AMEX	KRE	Thu, Apr 9, 2015	40.95	41.02	40.51	40.91
2213	AMEX	KRE	Wed, Apr 8, 2015	40.90	41.17	40.80	40.97
2212	AMEX	KRE	Tue, Apr 7, 2015	40.75	41.17	40.68	40.89
2211	AMEX	KRE	Mon, Apr 6, 2015	40.54	41.02	40.19	40.82
2210	AMEX	KRE	Thu, Apr 2, 2015	40.73	41.15	40.73	41.01
2209	AMEX	KRE	Wed, Apr 1, 2015	40.57	40.85	40.37	40.78
2208	AMEX	KRE	Tue, Mar 31, 2015	40.75	40.92	40.62	40.83
2207	AMEX	KRE	Mon, Mar 30, 2015	40.54	41.19	40.46	40.99
2206	AMEX	KRE	Fri, Mar 27, 2015	40.42	40.67	40.01	40.30
2205	AMEX	KRE	Thu, Mar 26, 2015	40.14	40.55	39.79	40.52
2204	AMEX	KRE	Wed, Mar 25, 2015	40.99	41.01	40.19	40.23
2203	AMEX	KRE	Tue, Mar 24, 2015	41.07	41.17	40.79	40.90
2202	AMEX	KRE	Mon, Mar 23, 2015	41.34	41.52	40.92	41.09
2201	AMEX	KRE	Fri, Mar 20, 2015	40.89	41.41	40.77	41.38
2200	AMEX	KRE	Thu, Mar 19, 2015	41.00	41.08	40.50	40.90
2199	AMEX	KRE	Wed, Mar 18, 2015	41.50	41.82	40.80	41.10
2198	AMEX	KRE	Tue, Mar 17, 2015	41.11	41.51	40.95	41.50
2197	AMEX	KRE	Mon, Mar 16, 2015	41.49	41.62	41.16	41.27
2196	AMEX	KRE	Fri, Mar 13, 2015	41.50	41.57	40.78	41.35
2195	AMEX	KRE	Thu, Mar 12, 2015	40.69	41.62	40.69	41.58
2194	AMEX	KRE	Wed, Mar 11, 2015	40.21	40.54	40.11	40.52
2193	AMEX	KRE	Tue, Mar 10, 2015	40.62	40.64	40.12	40.14
2192	AMEX	KRE	Mon, Mar 9, 2015	40.61	41.09	40.57	40.96
2191	AMEX	KRE	Fri, Mar 6, 2015	40.53	41.22	40.43	40.61
2190	AMEX	KRE	Thu, Mar 5, 2015	39.99	40.33	39.70	40.30
2189	AMEX	KRE	Wed, Mar 4, 2015	40.26	40.26	39.98	40.07
2188	AMEX	KRE	Tue, Mar 3, 2015	40.44	40.58	40.20	40.34
2187	AMEX	KRE	Mon, Mar 2, 2015	40.30	40.63	40.06	40.50
2186	AMEX	KRE	Fri, Feb 27, 2015	40.29	40.48	40.16	40.21
2185	AMEX	KRE	Thu, Feb 26, 2015	40.08	40.44	40.08	40.42
2184	AMEX	KRE	Wed, Feb 25, 2015	40.29	40.37	40.12	40.22
2183	AMEX	KRE	Tue, Feb 24, 2015	40.15	40.63	40.02	40.30
2182	AMEX	KRE	Mon, Feb 23, 2015	39.95	40.08	39.77	40.08
2181	AMEX	KRE	Fri, Feb 20, 2015	39.84	40.21	39.24	40.19
2180	AMEX	KRE	Thu, Feb 19, 2015	39.69	40.04	39.41	39.85
2179	AMEX	KRE	Wed, Feb 18, 2015	40.43	40.66	39.79	39.92
2178	AMEX	KRE	Tue, Feb 17, 2015	40.37	40.70	40.10	40.70
2177	AMEX	KRE	Fri, Feb 13, 2015	40.22	40.52	40.05	40.34
2176	AMEX	KRE	Thu, Feb 12, 2015	39.75	40.23	39.52	40.20
2175	AMEX	KRE	Wed, Feb 11, 2015	39.65	39.65	39.17	39.43
2174	AMEX	KRE	Tue, Feb 10, 2015	39.95	39.95	39.18	39.64
2173	AMEX	KRE	Mon, Feb 9, 2015	39.80	39.88	39.40	39.48
2172	AMEX	KRE	Fri, Feb 6, 2015	39.79	40.34	39.67	40.00
2171	AMEX	KRE	Thu, Feb 5, 2015	38.64	39.44	38.64	39.38
2170	AMEX	KRE	Wed, Feb 4, 2015	38.45	38.88	38.42	38.46
2169	AMEX	KRE	Tue, Feb 3, 2015	38.14	38.90	38.07	38.71
2168	AMEX	KRE	Mon, Feb 2, 2015	37.10	37.95	36.82	37.90
2167	AMEX	KRE	Fri, Jan 30, 2015	36.86	37.41	36.78	36.85
2166	AMEX	KRE	Thu, Jan 29, 2015	36.91	37.31	36.60	37.28
2165	AMEX	KRE	Wed, Jan 28, 2015	37.99	38.08	36.74	36.78
2164	AMEX	KRE	Tue, Jan 27, 2015	37.78	38.16	37.59	37.82
2163	AMEX	KRE	Mon, Jan 26, 2015	37.80	38.34	37.49	38.26
2162	AMEX	KRE	Fri, Jan 23, 2015	38.17	38.47	37.75	37.91
2161	AMEX	KRE	Thu, Jan 22, 2015	37.10	38.42	37.00	38.30
2160	AMEX	KRE	Wed, Jan 21, 2015	36.85	37.12	36.56	36.65
2159	AMEX	KRE	Tue, Jan 20, 2015	37.06	37.37	36.59	36.81
2158	AMEX	KRE	Fri, Jan 16, 2015	36.57	37.19	36.35	37.13
2157	AMEX	KRE	Thu, Jan 15, 2015	37.03	37.06	36.37	36.54
2156	AMEX	KRE	Wed, Jan 14, 2015	36.92	37.17	36.40	36.98
2155	AMEX	KRE	Tue, Jan 13, 2015	37.72	38.39	37.21	37.50
2154	AMEX	KRE	Mon, Jan 12, 2015	37.96	38.15	37.54	37.67
2153	AMEX	KRE	Fri, Jan 9, 2015	39.31	39.34	38.07	38.07
2152	AMEX	KRE	Thu, Jan 8, 2015	38.70	39.24	38.70	39.21
2151	AMEX	KRE	Wed, Jan 7, 2015	38.38	38.73	38.13	38.38
2150	AMEX	KRE	Tue, Jan 6, 2015	39.10	39.36	38.07	38.17
2149	AMEX	KRE	Mon, Jan 5, 2015	40.04	40.10	39.10	39.10
2148	AMEX	KRE	Fri, Jan 2, 2015	41.05	41.06	39.81	40.22
2147	AMEX	KRE	Wed, Dec 31, 2014	41.32	41.32	40.70	40.70
2146	AMEX	KRE	Tue, Dec 30, 2014	41.11	41.33	40.85	41.14
2145	AMEX	KRE	Mon, Dec 29, 2014	40.92	41.43	40.74	41.18
2144	AMEX	KRE	Fri, Dec 26, 2014	40.81	40.96	40.63	40.78
2143	AMEX	KRE	Wed, Dec 24, 2014	40.67	41.02	40.34	40.66
2142	AMEX	KRE	Tue, Dec 23, 2014	40.50	40.92	40.29	40.74
2141	AMEX	KRE	Mon, Dec 22, 2014	40.23	40.38	40.01	40.38
2140	AMEX	KRE	Fri, Dec 19, 2014	40.40	40.40	39.97	40.15
2139	AMEX	KRE	Thu, Dec 18, 2014	40.06	40.55	40.06	40.55
2138	AMEX	KRE	Wed, Dec 17, 2014	38.93	39.82	38.72	39.82
2137	AMEX	KRE	Tue, Dec 16, 2014	38.59	39.37	38.43	38.84
2136	AMEX	KRE	Mon, Dec 15, 2014	39.38	39.50	38.62	38.76
2135	AMEX	KRE	Fri, Dec 12, 2014	39.35	39.57	39.01	39.10
2134	AMEX	KRE	Thu, Dec 11, 2014	39.54	40.03	39.54	39.64
2133	AMEX	KRE	Wed, Dec 10, 2014	40.75	40.82	39.46	39.46
2132	AMEX	KRE	Tue, Dec 9, 2014	40.01	40.83	39.81	40.82
2131	AMEX	KRE	Mon, Dec 8, 2014	40.47	40.93	40.20	40.42
2130	AMEX	KRE	Fri, Dec 5, 2014	40.10	40.78	40.06	40.57
2129	AMEX	KRE	Thu, Dec 4, 2014	39.75	39.83	39.53	39.78
2128	AMEX	KRE	Wed, Dec 3, 2014	39.22	39.90	39.18	39.86
2127	AMEX	KRE	Tue, Dec 2, 2014	38.91	39.63	38.91	39.31
2126	AMEX	KRE	Mon, Dec 1, 2014	39.49	39.71	38.68	38.83
2125	AMEX	KRE	Fri, Nov 28, 2014	40.49	40.60	39.57	39.65
2124	AMEX	KRE	Wed, Nov 26, 2014	40.35	40.51	40.23	40.44
2123	AMEX	KRE	Tue, Nov 25, 2014	40.30	40.45	39.91	40.41
2122	AMEX	KRE	Mon, Nov 24, 2014	39.93	40.32	39.83	40.30
2121	AMEX	KRE	Fri, Nov 21, 2014	40.68	40.73	39.69	39.78
2120	AMEX	KRE	Thu, Nov 20, 2014	39.65	40.16	39.61	40.16
2119	AMEX	KRE	Wed, Nov 19, 2014	40.30	40.30	39.52	39.84
2118	AMEX	KRE	Tue, Nov 18, 2014	40.20	40.46	40.18	40.24
2117	AMEX	KRE	Mon, Nov 17, 2014	40.40	40.50	40.12	40.20
2116	AMEX	KRE	Fri, Nov 14, 2014	40.54	40.82	40.39	40.52
2115	AMEX	KRE	Thu, Nov 13, 2014	41.00	41.11	40.80	40.80
2114	AMEX	KRE	Wed, Nov 12, 2014	40.45	41.17	40.45	41.12
2113	AMEX	KRE	Tue, Nov 11, 2014	40.65	40.66	40.43	40.51
2112	AMEX	KRE	Mon, Nov 10, 2014	40.38	40.72	40.34	40.62
2111	AMEX	KRE	Fri, Nov 7, 2014	40.32	40.45	40.11	40.41
2110	AMEX	KRE	Thu, Nov 6, 2014	40.19	40.39	39.96	40.37
2109	AMEX	KRE	Wed, Nov 5, 2014	40.10	40.21	39.81	40.09
2108	AMEX	KRE	Tue, Nov 4, 2014	39.70	39.93	39.42	39.81
2107	AMEX	KRE	Mon, Nov 3, 2014	40.08	40.38	39.79	39.98
2106	AMEX	KRE	Fri, Oct 31, 2014	39.87	40.17	39.67	40.08
2105	AMEX	KRE	Thu, Oct 30, 2014	39.14	40.00	39.00	39.37
2104	AMEX	KRE	Wed, Oct 29, 2014	38.93	39.48	38.59	39.36
2103	AMEX	KRE	Tue, Oct 28, 2014	38.05	38.95	38.01	38.94
2102	AMEX	KRE	Mon, Oct 27, 2014	37.37	37.92	37.30	37.91
2101	AMEX	KRE	Fri, Oct 24, 2014	37.61	37.88	37.48	37.67
2100	AMEX	KRE	Thu, Oct 23, 2014	37.78	38.11	37.62	37.68
2099	AMEX	KRE	Wed, Oct 22, 2014	37.88	38.05	37.38	37.39
2098	AMEX	KRE	Tue, Oct 21, 2014	37.24	37.80	37.02	37.69
2097	AMEX	KRE	Mon, Oct 20, 2014	36.66	36.95	36.58	36.77
2096	AMEX	KRE	Fri, Oct 17, 2014	37.14	37.14	36.47	36.70
2095	AMEX	KRE	Thu, Oct 16, 2014	35.20	36.76	35.20	36.65
2094	AMEX	KRE	Wed, Oct 15, 2014	36.13	36.55	35.33	36.05
2093	AMEX	KRE	Tue, Oct 14, 2014	36.86	37.51	36.79	37.05
2092	AMEX	KRE	Mon, Oct 13, 2014	36.62	37.21	36.49	36.74
2091	AMEX	KRE	Fri, Oct 10, 2014	36.64	37.22	36.59	36.60
2090	AMEX	KRE	Thu, Oct 9, 2014	37.73	37.73	36.81	36.83
2089	AMEX	KRE	Wed, Oct 8, 2014	37.01	37.82	36.97	37.75
2088	AMEX	KRE	Tue, Oct 7, 2014	37.50	37.71	37.04	37.05
2087	AMEX	KRE	Mon, Oct 6, 2014	38.17	38.20	37.64	37.68
2086	AMEX	KRE	Fri, Oct 3, 2014	38.08	38.33	37.98	38.01
2085	AMEX	KRE	Thu, Oct 2, 2014	37.41	37.93	37.19	37.74
2084	AMEX	KRE	Wed, Oct 1, 2014	37.71	38.02	37.32	37.41
2083	AMEX	KRE	Tue, Sep 30, 2014	38.07	38.20	37.83	37.86
2082	AMEX	KRE	Mon, Sep 29, 2014	37.92	38.22	37.79	38.09
2081	AMEX	KRE	Fri, Sep 26, 2014	38.16	38.30	37.97	38.22
2080	AMEX	KRE	Thu, Sep 25, 2014	38.54	38.56	37.98	38.09
2079	AMEX	KRE	Wed, Sep 24, 2014	38.58	38.72	38.36	38.67
2078	AMEX	KRE	Tue, Sep 23, 2014	39.00	39.18	38.57	38.58
2077	AMEX	KRE	Mon, Sep 22, 2014	39.48	39.67	39.06	39.09
2076	AMEX	KRE	Fri, Sep 19, 2014	40.18	40.43	39.62	39.67
2075	AMEX	KRE	Thu, Sep 18, 2014	39.66	40.43	39.66	40.21
2074	AMEX	KRE	Wed, Sep 17, 2014	39.39	39.90	39.21	39.51
2073	AMEX	KRE	Tue, Sep 16, 2014	39.53	39.81	39.23	39.37
2072	AMEX	KRE	Mon, Sep 15, 2014	39.91	39.92	39.54	39.61
2071	AMEX	KRE	Fri, Sep 12, 2014	39.95	40.23	39.69	40.00
2070	AMEX	KRE	Thu, Sep 11, 2014	39.32	39.89	39.27	39.83
2069	AMEX	KRE	Wed, Sep 10, 2014	39.04	39.61	38.98	39.51
2068	AMEX	KRE	Tue, Sep 9, 2014	39.29	39.36	38.88	39.00
2067	AMEX	KRE	Mon, Sep 8, 2014	39.14	39.41	39.08	39.40
2066	AMEX	KRE	Fri, Sep 5, 2014	39.05	39.25	38.81	39.22
2065	AMEX	KRE	Thu, Sep 4, 2014	39.46	39.69	39.11	39.18
2064	AMEX	KRE	Wed, Sep 3, 2014	39.63	39.66	39.17	39.24
2063	AMEX	KRE	Tue, Sep 2, 2014	39.20	39.54	39.07	39.35
2062	AMEX	KRE	Fri, Aug 29, 2014	38.84	39.00	38.63	38.95
2061	AMEX	KRE	Thu, Aug 28, 2014	38.95	38.97	38.61	38.74
2060	AMEX	KRE	Wed, Aug 27, 2014	39.32	39.41	39.02	39.05
2059	AMEX	KRE	Tue, Aug 26, 2014	39.03	39.36	38.90	39.30
2058	AMEX	KRE	Mon, Aug 25, 2014	39.19	39.26	38.90	39.02
2057	AMEX	KRE	Fri, Aug 22, 2014	38.87	39.16	38.71	38.97
2056	AMEX	KRE	Thu, Aug 21, 2014	38.47	39.02	38.15	38.88
2055	AMEX	KRE	Wed, Aug 20, 2014	38.48	38.53	38.19	38.41
2054	AMEX	KRE	Tue, Aug 19, 2014	38.55	38.67	38.39	38.48
2053	AMEX	KRE	Mon, Aug 18, 2014	38.10	38.52	38.10	38.45
2052	AMEX	KRE	Fri, Aug 15, 2014	38.22	38.35	37.55	37.81
2051	AMEX	KRE	Thu, Aug 14, 2014	38.13	38.33	38.02	38.02
2050	AMEX	KRE	Wed, Aug 13, 2014	37.91	38.25	37.90	38.11
2049	AMEX	KRE	Tue, Aug 12, 2014	37.84	38.10	37.63	37.82
2048	AMEX	KRE	Mon, Aug 11, 2014	38.10	38.22	37.77	37.95
2047	AMEX	KRE	Fri, Aug 8, 2014	37.76	37.84	37.56	37.83
2046	AMEX	KRE	Thu, Aug 7, 2014	38.10	38.14	37.47	37.61
2045	AMEX	KRE	Wed, Aug 6, 2014	37.42	38.12	37.42	37.95
2044	AMEX	KRE	Tue, Aug 5, 2014	37.62	38.05	37.56	37.74
2043	AMEX	KRE	Mon, Aug 4, 2014	37.94	38.12	37.43	37.79
2042	AMEX	KRE	Fri, Aug 1, 2014	38.26	38.48	37.67	37.86
2041	AMEX	KRE	Thu, Jul 31, 2014	38.63	39.04	38.41	38.43
2040	AMEX	KRE	Wed, Jul 30, 2014	39.00	39.33	38.79	39.07
2039	AMEX	KRE	Tue, Jul 29, 2014	38.67	38.99	38.67	38.71
2038	AMEX	KRE	Mon, Jul 28, 2014	39.20	39.27	38.52	38.69
2037	AMEX	KRE	Fri, Jul 25, 2014	38.90	39.21	38.80	39.12
2036	AMEX	KRE	Thu, Jul 24, 2014	38.79	39.21	38.72	39.09
2035	AMEX	KRE	Wed, Jul 23, 2014	38.63	38.71	38.39	38.62
2034	AMEX	KRE	Tue, Jul 22, 2014	38.94	39.13	38.57	38.63
2033	AMEX	KRE	Mon, Jul 21, 2014	38.84	38.91	38.53	38.79
2032	AMEX	KRE	Fri, Jul 18, 2014	38.69	39.17	38.55	38.95
2031	AMEX	KRE	Thu, Jul 17, 2014	39.33	39.38	38.43	38.58
2030	AMEX	KRE	Wed, Jul 16, 2014	40.25	40.26	39.44	39.50
2029	AMEX	KRE	Tue, Jul 15, 2014	39.88	40.20	39.71	40.12
2028	AMEX	KRE	Mon, Jul 14, 2014	40.00	40.18	39.70	39.77
2027	AMEX	KRE	Fri, Jul 11, 2014	39.66	39.89	39.35	39.73
2026	AMEX	KRE	Thu, Jul 10, 2014	39.52	40.05	39.37	39.79
2025	AMEX	KRE	Wed, Jul 9, 2014	40.32	40.52	40.15	40.18
2024	AMEX	KRE	Tue, Jul 8, 2014	40.58	40.74	40.05	40.14
2023	AMEX	KRE	Mon, Jul 7, 2014	41.03	41.03	40.66	40.72
2022	AMEX	KRE	Thu, Jul 3, 2014	40.80	41.19	40.76	41.14
2021	AMEX	KRE	Wed, Jul 2, 2014	40.92	41.04	40.40	40.46
2020	AMEX	KRE	Tue, Jul 1, 2014	40.45	41.30	40.33	40.83
2019	AMEX	KRE	Mon, Jun 30, 2014	40.22	40.38	39.93	40.32
2018	AMEX	KRE	Fri, Jun 27, 2014	40.02	40.38	39.98	40.33
2017	AMEX	KRE	Thu, Jun 26, 2014	40.01	40.22	39.53	40.18
2016	AMEX	KRE	Wed, Jun 25, 2014	39.66	40.18	39.20	40.12
2015	AMEX	KRE	Tue, Jun 24, 2014	40.08	40.61	39.82	39.84
2014	AMEX	KRE	Mon, Jun 23, 2014	40.39	40.50	40.10	40.19
2013	AMEX	KRE	Fri, Jun 20, 2014	40.34	40.59	40.22	40.43
2012	AMEX	KRE	Thu, Jun 19, 2014	40.72	40.72	40.20	40.39
2011	AMEX	KRE	Wed, Jun 18, 2014	40.39	40.68	40.08	40.59
2010	AMEX	KRE	Tue, Jun 17, 2014	39.48	40.53	39.48	40.32
2009	AMEX	KRE	Mon, Jun 16, 2014	39.78	39.80	39.38	39.60
2008	AMEX	KRE	Fri, Jun 13, 2014	40.04	40.39	39.72	39.83
2007	AMEX	KRE	Thu, Jun 12, 2014	40.12	40.24	39.74	39.93
2006	AMEX	KRE	Wed, Jun 11, 2014	40.35	40.42	39.97	40.08
2005	AMEX	KRE	Tue, Jun 10, 2014	40.69	40.69	40.34	40.56
2004	AMEX	KRE	Mon, Jun 9, 2014	40.17	40.76	40.08	40.73
2003	AMEX	KRE	Fri, Jun 6, 2014	39.88	40.30	39.76	40.11
2002	AMEX	KRE	Thu, Jun 5, 2014	39.11	39.81	38.76	39.70
2001	AMEX	KRE	Wed, Jun 4, 2014	38.81	39.08	38.79	38.95
2000	AMEX	KRE	Tue, Jun 3, 2014	38.67	39.17	38.58	38.86
1999	AMEX	KRE	Mon, Jun 2, 2014	38.43	38.78	38.00	38.73
1998	AMEX	KRE	Fri, May 30, 2014	38.30	38.65	38.21	38.29
1997	AMEX	KRE	Thu, May 29, 2014	38.38	38.45	38.13	38.31
1996	AMEX	KRE	Wed, May 28, 2014	38.41	38.50	38.07	38.33
1995	AMEX	KRE	Tue, May 27, 2014	38.21	38.82	38.21	38.60
1994	AMEX	KRE	Fri, May 23, 2014	37.94	38.29	37.92	38.14
1993	AMEX	KRE	Thu, May 22, 2014	37.73	38.07	37.69	37.96
1992	AMEX	KRE	Wed, May 21, 2014	37.74	38.06	37.45	37.77
1991	AMEX	KRE	Tue, May 20, 2014	37.83	37.88	37.24	37.51
1990	AMEX	KRE	Mon, May 19, 2014	37.12	37.91	37.12	37.90
1989	AMEX	KRE	Fri, May 16, 2014	37.28	37.38	36.95	37.30
1988	AMEX	KRE	Thu, May 15, 2014	37.38	37.43	36.59	37.38
1987	AMEX	KRE	Wed, May 14, 2014	38.33	38.36	37.47	37.58
1986	AMEX	KRE	Tue, May 13, 2014	38.96	38.96	38.43	38.44
1985	AMEX	KRE	Mon, May 12, 2014	38.36	39.04	38.24	38.94
1984	AMEX	KRE	Fri, May 9, 2014	37.86	38.22	37.58	38.22
1983	AMEX	KRE	Thu, May 8, 2014	37.93	38.44	37.79	37.89
1982	AMEX	KRE	Wed, May 7, 2014	37.71	38.07	37.33	38.06
1981	AMEX	KRE	Tue, May 6, 2014	38.14	38.34	37.66	37.68
1980	AMEX	KRE	Mon, May 5, 2014	38.26	38.39	37.90	38.24
1979	AMEX	KRE	Fri, May 2, 2014	38.51	39.18	38.41	38.55
1978	AMEX	KRE	Thu, May 1, 2014	38.46	38.72	37.92	38.37
1977	AMEX	KRE	Wed, Apr 30, 2014	38.17	38.55	37.90	38.47
1976	AMEX	KRE	Tue, Apr 29, 2014	38.53	38.82	38.19	38.25
1975	AMEX	KRE	Mon, Apr 28, 2014	38.96	39.05	38.16	38.49
1974	AMEX	KRE	Fri, Apr 25, 2014	39.15	39.20	38.73	38.78
1973	AMEX	KRE	Thu, Apr 24, 2014	40.08	40.08	39.23	39.29
1972	AMEX	KRE	Wed, Apr 23, 2014	39.81	40.14	39.74	40.00
1971	AMEX	KRE	Tue, Apr 22, 2014	39.66	40.27	39.49	39.90
1970	AMEX	KRE	Mon, Apr 21, 2014	39.80	40.02	39.52	39.66
1969	AMEX	KRE	Thu, Apr 17, 2014	39.52	39.93	39.35	39.85
1968	AMEX	KRE	Wed, Apr 16, 2014	39.64	39.64	39.26	39.56
1967	AMEX	KRE	Tue, Apr 15, 2014	39.06	39.63	38.77	39.35
1966	AMEX	KRE	Mon, Apr 14, 2014	39.52	39.66	38.84	39.26
1965	AMEX	KRE	Fri, Apr 11, 2014	39.20	39.70	38.77	39.12
1964	AMEX	KRE	Thu, Apr 10, 2014	40.58	40.65	39.32	39.43
1963	AMEX	KRE	Wed, Apr 9, 2014	40.92	40.92	40.46	40.65
1962	AMEX	KRE	Tue, Apr 8, 2014	40.87	41.28	40.63	40.79
1961	AMEX	KRE	Mon, Apr 7, 2014	41.06	41.18	40.57	40.87
1960	AMEX	KRE	Fri, Apr 4, 2014	42.39	42.49	41.13	41.22
1959	AMEX	KRE	Thu, Apr 3, 2014	42.12	42.27	41.85	42.16
1958	AMEX	KRE	Wed, Apr 2, 2014	42.28	42.36	41.88	42.11
1957	AMEX	KRE	Tue, Apr 1, 2014	41.56	42.27	41.23	42.15
1956	AMEX	KRE	Mon, Mar 31, 2014	40.76	41.47	40.76	41.38
1955	AMEX	KRE	Fri, Mar 28, 2014	40.51	41.18	40.37	40.61
1954	AMEX	KRE	Thu, Mar 27, 2014	41.27	41.44	40.46	40.46
1953	AMEX	KRE	Wed, Mar 26, 2014	42.05	42.07	41.25	41.27
1952	AMEX	KRE	Tue, Mar 25, 2014	42.08	42.12	41.64	41.82
1951	AMEX	KRE	Mon, Mar 24, 2014	42.20	42.43	41.67	41.85
1950	AMEX	KRE	Fri, Mar 21, 2014	42.40	42.79	41.93	42.02
1949	AMEX	KRE	Thu, Mar 20, 2014	41.56	42.53	41.53	42.47
1948	AMEX	KRE	Wed, Mar 19, 2014	41.42	42.03	41.14	41.62
1947	AMEX	KRE	Tue, Mar 18, 2014	41.17	41.45	41.06	41.35
1946	AMEX	KRE	Mon, Mar 17, 2014	40.99	41.41	40.98	41.16
1945	AMEX	KRE	Fri, Mar 14, 2014	40.50	41.16	40.49	40.89
1944	AMEX	KRE	Thu, Mar 13, 2014	41.09	41.23	40.53	40.79
1943	AMEX	KRE	Wed, Mar 12, 2014	40.91	40.99	40.44	40.98
1942	AMEX	KRE	Tue, Mar 11, 2014	41.20	41.31	40.79	41.08
1941	AMEX	KRE	Mon, Mar 10, 2014	41.14	41.31	40.92	41.23
1940	AMEX	KRE	Fri, Mar 7, 2014	40.93	41.47	40.84	41.18
1939	AMEX	KRE	Thu, Mar 6, 2014	40.50	40.84	40.42	40.73
1938	AMEX	KRE	Wed, Mar 5, 2014	40.44	40.56	40.25	40.46
1937	AMEX	KRE	Tue, Mar 4, 2014	39.93	40.67	39.93	40.49
1936	AMEX	KRE	Mon, Mar 3, 2014	39.33	39.60	39.19	39.58
1935	AMEX	KRE	Fri, Feb 28, 2014	39.39	40.17	39.39	39.89
1934	AMEX	KRE	Thu, Feb 27, 2014	39.10	39.43	38.93	39.40
1933	AMEX	KRE	Wed, Feb 26, 2014	38.65	39.28	38.65	39.16
1932	AMEX	KRE	Tue, Feb 25, 2014	38.83	38.92	38.60	38.66
1931	AMEX	KRE	Mon, Feb 24, 2014	38.14	39.03	38.14	38.88
1930	AMEX	KRE	Fri, Feb 21, 2014	37.95	38.27	37.89	38.15
1929	AMEX	KRE	Thu, Feb 20, 2014	37.93	38.06	37.43	37.84
1928	AMEX	KRE	Wed, Feb 19, 2014	38.84	38.89	37.70	37.83
1927	AMEX	KRE	Tue, Feb 18, 2014	38.85	39.11	38.64	38.92
1926	AMEX	KRE	Fri, Feb 14, 2014	38.37	38.84	38.37	38.80
1925	AMEX	KRE	Thu, Feb 13, 2014	38.08	38.58	37.97	38.53
1924	AMEX	KRE	Wed, Feb 12, 2014	38.66	39.04	38.26	38.41
1923	AMEX	KRE	Tue, Feb 11, 2014	37.96	38.55	37.89	38.48
1922	AMEX	KRE	Mon, Feb 10, 2014	37.92	38.08	37.52	37.93
1921	AMEX	KRE	Fri, Feb 7, 2014	38.03	38.18	37.58	37.91
1920	AMEX	KRE	Thu, Feb 6, 2014	37.43	37.85	37.29	37.85
1919	AMEX	KRE	Wed, Feb 5, 2014	37.37	37.57	37.16	37.43
1918	AMEX	KRE	Tue, Feb 4, 2014	37.03	37.77	36.81	37.54
1917	AMEX	KRE	Mon, Feb 3, 2014	38.16	38.37	36.82	36.84
1916	AMEX	KRE	Fri, Jan 31, 2014	38.40	38.77	38.25	38.25
1915	AMEX	KRE	Thu, Jan 30, 2014	38.79	39.15	38.51	39.00
1914	AMEX	KRE	Wed, Jan 29, 2014	38.99	39.17	38.50	38.57
1913	AMEX	KRE	Tue, Jan 28, 2014	39.32	39.61	39.12	39.31
1912	AMEX	KRE	Mon, Jan 27, 2014	39.85	40.04	39.25	39.27
1911	AMEX	KRE	Fri, Jan 24, 2014	40.26	40.44	39.72	39.85
1910	AMEX	KRE	Thu, Jan 23, 2014	40.95	40.95	40.24	40.58
1909	AMEX	KRE	Wed, Jan 22, 2014	40.96	41.24	40.85	41.17
1908	AMEX	KRE	Tue, Jan 21, 2014	40.35	40.95	40.34	40.91
1907	AMEX	KRE	Fri, Jan 17, 2014	39.81	40.20	39.75	40.06
1906	AMEX	KRE	Thu, Jan 16, 2014	40.12	40.24	39.73	39.92
1905	AMEX	KRE	Wed, Jan 15, 2014	40.23	40.53	40.17	40.25
1904	AMEX	KRE	Tue, Jan 14, 2014	40.02	40.15	39.75	40.07
1903	AMEX	KRE	Mon, Jan 13, 2014	40.33	40.48	39.70	39.93
1902	AMEX	KRE	Fri, Jan 10, 2014	40.35	40.41	40.07	40.38
1901	AMEX	KRE	Thu, Jan 9, 2014	40.28	40.53	40.22	40.44
1900	AMEX	KRE	Wed, Jan 8, 2014	40.14	40.24	39.95	40.14
1899	AMEX	KRE	Tue, Jan 7, 2014	39.85	40.41	39.81	40.10
1898	AMEX	KRE	Mon, Jan 6, 2014	40.20	40.35	39.74	39.75
1897	AMEX	KRE	Fri, Jan 3, 2014	40.04	40.20	39.88	40.03
1896	AMEX	KRE	Thu, Jan 2, 2014	40.50	40.52	39.93	39.99
1895	AMEX	KRE	Tue, Dec 31, 2013	40.58	40.69	40.51	40.61
1894	AMEX	KRE	Mon, Dec 30, 2013	40.70	40.70	40.43	40.48
1893	AMEX	KRE	Fri, Dec 27, 2013	40.80	40.92	40.53	40.69
1892	AMEX	KRE	Thu, Dec 26, 2013	40.89	40.96	40.65	40.71
1891	AMEX	KRE	Tue, Dec 24, 2013	40.83	41.00	40.72	40.75
1890	AMEX	KRE	Mon, Dec 23, 2013	40.25	40.82	40.19	40.77
1889	AMEX	KRE	Fri, Dec 20, 2013	39.58	40.12	39.52	40.10
1888	AMEX	KRE	Thu, Dec 19, 2013	39.92	40.01	39.71	39.76
1887	AMEX	KRE	Wed, Dec 18, 2013	39.56	40.06	39.18	40.03
1886	AMEX	KRE	Tue, Dec 17, 2013	39.67	39.78	39.27	39.46
1885	AMEX	KRE	Mon, Dec 16, 2013	39.36	39.74	39.16	39.67
1884	AMEX	KRE	Fri, Dec 13, 2013	39.26	39.38	38.81	39.07
1883	AMEX	KRE	Thu, Dec 12, 2013	38.88	39.33	38.88	39.14
1882	AMEX	KRE	Wed, Dec 11, 2013	39.44	39.46	38.81	38.88
1881	AMEX	KRE	Tue, Dec 10, 2013	39.71	39.90	39.29	39.37
1880	AMEX	KRE	Mon, Dec 9, 2013	39.99	40.10	39.66	39.79
1879	AMEX	KRE	Fri, Dec 6, 2013	39.66	40.09	39.60	39.93
1878	AMEX	KRE	Thu, Dec 5, 2013	39.15	39.33	39.06	39.23
1877	AMEX	KRE	Wed, Dec 4, 2013	39.03	39.51	38.87	39.24
1876	AMEX	KRE	Tue, Dec 3, 2013	39.35	39.68	38.84	39.07
1875	AMEX	KRE	Mon, Dec 2, 2013	39.96	40.18	39.54	39.59
1874	AMEX	KRE	Fri, Nov 29, 2013	40.13	40.22	39.88	39.96
1873	AMEX	KRE	Wed, Nov 27, 2013	39.86	40.13	39.71	40.02
1872	AMEX	KRE	Tue, Nov 26, 2013	39.55	39.86	39.49	39.80
1871	AMEX	KRE	Mon, Nov 25, 2013	39.57	39.78	39.36	39.58
1870	AMEX	KRE	Fri, Nov 22, 2013	39.15	39.43	38.85	39.41
1869	AMEX	KRE	Thu, Nov 21, 2013	38.47	39.15	38.41	39.05
1868	AMEX	KRE	Wed, Nov 20, 2013	38.39	38.51	38.09	38.31
1867	AMEX	KRE	Tue, Nov 19, 2013	38.34	38.54	38.13	38.29
1866	AMEX	KRE	Mon, Nov 18, 2013	38.45	38.76	38.21	38.32
1865	AMEX	KRE	Fri, Nov 15, 2013	38.57	38.59	38.10	38.34
1864	AMEX	KRE	Thu, Nov 14, 2013	38.37	38.51	38.12	38.46
1863	AMEX	KRE	Wed, Nov 13, 2013	37.85	38.28	37.68	38.28
1862	AMEX	KRE	Tue, Nov 12, 2013	38.25	38.32	37.79	37.94
1861	AMEX	KRE	Mon, Nov 11, 2013	38.78	38.79	38.25	38.32
1860	AMEX	KRE	Fri, Nov 8, 2013	37.29	38.72	37.29	38.70
1859	AMEX	KRE	Thu, Nov 7, 2013	37.57	37.88	37.24	37.24
1858	AMEX	KRE	Wed, Nov 6, 2013	37.64	37.74	37.49	37.68
1857	AMEX	KRE	Tue, Nov 5, 2013	37.35	37.60	37.16	37.46
1856	AMEX	KRE	Mon, Nov 4, 2013	37.45	37.47	37.11	37.45
1855	AMEX	KRE	Fri, Nov 1, 2013	37.43	37.62	37.05	37.30
1854	AMEX	KRE	Thu, Oct 31, 2013	37.77	37.83	37.35	37.37
1853	AMEX	KRE	Wed, Oct 30, 2013	37.90	38.02	37.76	37.78
1852	AMEX	KRE	Tue, Oct 29, 2013	38.03	38.11	37.60	37.87
1851	AMEX	KRE	Mon, Oct 28, 2013	37.81	38.09	37.71	38.04
1850	AMEX	KRE	Fri, Oct 25, 2013	37.81	37.95	37.64	37.81
1849	AMEX	KRE	Thu, Oct 24, 2013	37.60	37.82	37.48	37.76
1848	AMEX	KRE	Wed, Oct 23, 2013	37.36	37.73	37.28	37.65
1847	AMEX	KRE	Tue, Oct 22, 2013	37.53	37.71	37.38	37.61
1846	AMEX	KRE	Mon, Oct 21, 2013	37.35	37.71	37.31	37.63
1845	AMEX	KRE	Fri, Oct 18, 2013	37.39	37.62	37.07	37.49
1844	AMEX	KRE	Thu, Oct 17, 2013	36.85	37.28	36.71	37.25
1843	AMEX	KRE	Wed, Oct 16, 2013	36.67	37.25	36.65	37.03
1842	AMEX	KRE	Tue, Oct 15, 2013	36.75	36.87	36.44	36.50
1841	AMEX	KRE	Mon, Oct 14, 2013	36.39	36.85	36.39	36.80
1840	AMEX	KRE	Fri, Oct 11, 2013	35.90	36.68	35.67	36.65
1839	AMEX	KRE	Thu, Oct 10, 2013	35.51	35.99	35.46	35.94
1838	AMEX	KRE	Wed, Oct 9, 2013	35.15	35.30	35.02	35.13
1837	AMEX	KRE	Tue, Oct 8, 2013	35.32	35.39	35.04	35.04
1836	AMEX	KRE	Mon, Oct 7, 2013	35.66	35.68	35.32	35.34
1835	AMEX	KRE	Fri, Oct 4, 2013	35.70	35.99	35.58	35.95
1834	AMEX	KRE	Thu, Oct 3, 2013	35.76	35.79	35.42	35.64
1833	AMEX	KRE	Wed, Oct 2, 2013	35.97	35.97	35.68	35.80
1832	AMEX	KRE	Tue, Oct 1, 2013	35.49	36.17	35.49	36.16
1831	AMEX	KRE	Mon, Sep 30, 2013	35.20	35.65	35.01	35.65
1830	AMEX	KRE	Fri, Sep 27, 2013	35.31	35.73	35.21	35.45
1829	AMEX	KRE	Thu, Sep 26, 2013	35.62	35.81	35.24	35.45
1828	AMEX	KRE	Wed, Sep 25, 2013	35.52	35.82	35.17	35.57
1827	AMEX	KRE	Tue, Sep 24, 2013	35.23	35.69	35.07	35.42
1826	AMEX	KRE	Mon, Sep 23, 2013	35.41	35.42	34.91	35.27
1825	AMEX	KRE	Fri, Sep 20, 2013	35.29	35.59	35.17	35.54
1824	AMEX	KRE	Thu, Sep 19, 2013	36.01	36.10	35.08	35.28
1823	AMEX	KRE	Wed, Sep 18, 2013	36.23	36.49	35.90	35.93
1822	AMEX	KRE	Tue, Sep 17, 2013	35.79	36.22	35.66	36.21
1821	AMEX	KRE	Mon, Sep 16, 2013	35.88	35.94	35.64	35.72
1820	AMEX	KRE	Fri, Sep 13, 2013	35.59	35.66	35.32	35.61
1819	AMEX	KRE	Thu, Sep 12, 2013	35.74	35.86	35.52	35.52
1818	AMEX	KRE	Wed, Sep 11, 2013	35.89	35.95	35.61	35.70
1817	AMEX	KRE	Tue, Sep 10, 2013	35.84	35.95	35.66	35.90
1816	AMEX	KRE	Mon, Sep 9, 2013	35.47	35.64	35.20	35.61
1815	AMEX	KRE	Fri, Sep 6, 2013	35.55	35.59	34.77	35.42
1814	AMEX	KRE	Thu, Sep 5, 2013	35.27	35.61	35.18	35.45
1813	AMEX	KRE	Wed, Sep 4, 2013	35.07	35.46	34.98	35.18
1812	AMEX	KRE	Tue, Sep 3, 2013	35.35	35.97	34.72	35.05
1811	AMEX	KRE	Fri, Aug 30, 2013	35.78	35.78	35.05	35.12
1810	AMEX	KRE	Thu, Aug 29, 2013	35.36	35.89	35.32	35.65
1809	AMEX	KRE	Wed, Aug 28, 2013	35.30	35.64	35.16	35.39
1808	AMEX	KRE	Tue, Aug 27, 2013	36.16	36.19	35.30	35.32
1807	AMEX	KRE	Mon, Aug 26, 2013	36.96	36.99	36.54	36.55
1806	AMEX	KRE	Fri, Aug 23, 2013	37.20	37.22	36.71	36.91
1805	AMEX	KRE	Thu, Aug 22, 2013	36.60	37.20	36.60	37.06
1804	AMEX	KRE	Wed, Aug 21, 2013	36.58	36.90	36.38	36.55
1803	AMEX	KRE	Tue, Aug 20, 2013	36.29	36.94	36.28	36.85
1802	AMEX	KRE	Mon, Aug 19, 2013	36.54	36.58	36.24	36.27
1801	AMEX	KRE	Fri, Aug 16, 2013	36.56	36.99	36.42	36.61
1800	AMEX	KRE	Thu, Aug 15, 2013	36.52	36.77	36.43	36.56
1799	AMEX	KRE	Wed, Aug 14, 2013	36.91	37.18	36.89	36.93
1798	AMEX	KRE	Tue, Aug 13, 2013	36.98	37.01	36.47	36.95
1797	AMEX	KRE	Mon, Aug 12, 2013	36.56	36.94	36.50	36.84
1796	AMEX	KRE	Fri, Aug 9, 2013	36.83	37.04	36.71	36.75
1795	AMEX	KRE	Thu, Aug 8, 2013	37.03	37.22	36.70	36.89
1794	AMEX	KRE	Wed, Aug 7, 2013	37.04	37.14	36.61	36.79
1793	AMEX	KRE	Tue, Aug 6, 2013	37.51	37.56	37.07	37.14
1792	AMEX	KRE	Mon, Aug 5, 2013	37.44	37.72	37.29	37.54
1791	AMEX	KRE	Fri, Aug 2, 2013	37.42	37.55	37.14	37.49
1790	AMEX	KRE	Thu, Aug 1, 2013	37.12	37.65	36.97	37.52
1789	AMEX	KRE	Wed, Jul 31, 2013	36.81	37.45	36.74	36.80
1788	AMEX	KRE	Tue, Jul 30, 2013	36.88	37.10	36.61	36.70
1787	AMEX	KRE	Mon, Jul 29, 2013	36.95	37.05	36.51	36.70
1786	AMEX	KRE	Fri, Jul 26, 2013	36.96	37.08	36.85	37.04
1785	AMEX	KRE	Thu, Jul 25, 2013	37.35	37.53	37.00	37.18
1784	AMEX	KRE	Wed, Jul 24, 2013	37.39	37.63	37.26	37.41
1783	AMEX	KRE	Tue, Jul 23, 2013	37.08	37.31	36.80	37.24
1782	AMEX	KRE	Mon, Jul 22, 2013	36.67	37.03	36.52	36.94
1781	AMEX	KRE	Fri, Jul 19, 2013	36.23	36.63	36.23	36.63
1780	AMEX	KRE	Thu, Jul 18, 2013	35.77	36.48	35.73	36.44
1779	AMEX	KRE	Wed, Jul 17, 2013	35.64	35.86	35.52	35.75
1778	AMEX	KRE	Tue, Jul 16, 2013	35.96	36.00	35.07	35.52
1777	AMEX	KRE	Mon, Jul 15, 2013	35.81	35.92	35.58	35.89
1776	AMEX	KRE	Fri, Jul 12, 2013	35.16	35.63	35.13	35.54
1775	AMEX	KRE	Thu, Jul 11, 2013	36.14	36.14	35.08	35.11
1774	AMEX	KRE	Wed, Jul 10, 2013	36.05	36.10	35.53	35.70
1773	AMEX	KRE	Tue, Jul 9, 2013	36.15	36.19	35.59	36.09
1772	AMEX	KRE	Mon, Jul 8, 2013	36.23	36.54	35.89	35.92
1771	AMEX	KRE	Fri, Jul 5, 2013	35.26	35.95	35.21	35.93
1770	AMEX	KRE	Wed, Jul 3, 2013	34.72	35.04	34.60	34.95
1769	AMEX	KRE	Tue, Jul 2, 2013	34.50	35.14	34.49	34.82
1768	AMEX	KRE	Mon, Jul 1, 2013	34.12	34.78	34.06	34.49
1767	AMEX	KRE	Fri, Jun 28, 2013	33.87	34.08	33.72	33.88
1766	AMEX	KRE	Thu, Jun 27, 2013	33.63	34.03	33.50	33.97
1765	AMEX	KRE	Wed, Jun 26, 2013	33.57	33.70	33.19	33.36
1764	AMEX	KRE	Tue, Jun 25, 2013	32.99	33.33	32.58	33.27
1763	AMEX	KRE	Mon, Jun 24, 2013	32.51	32.79	32.34	32.58
1762	AMEX	KRE	Fri, Jun 21, 2013	32.63	32.83	32.35	32.79
1761	AMEX	KRE	Thu, Jun 20, 2013	32.40	32.85	32.22	32.59
1760	AMEX	KRE	Wed, Jun 19, 2013	32.85	32.96	32.59	32.67
1759	AMEX	KRE	Tue, Jun 18, 2013	32.54	32.92	32.45	32.83
1758	AMEX	KRE	Mon, Jun 17, 2013	32.47	32.65	32.30	32.49
1757	AMEX	KRE	Fri, Jun 14, 2013	32.84	32.84	32.21	32.29
1756	AMEX	KRE	Thu, Jun 13, 2013	32.25	32.86	32.13	32.85
1755	AMEX	KRE	Wed, Jun 12, 2013	32.77	32.96	32.24	32.32
1754	AMEX	KRE	Tue, Jun 11, 2013	32.75	33.05	32.60	32.70
1753	AMEX	KRE	Mon, Jun 10, 2013	32.99	33.17	32.76	33.14
1752	AMEX	KRE	Fri, Jun 7, 2013	32.51	32.86	32.42	32.82
1751	AMEX	KRE	Thu, Jun 6, 2013	32.10	32.45	31.91	32.43
1750	AMEX	KRE	Wed, Jun 5, 2013	32.56	32.63	32.10	32.15
1749	AMEX	KRE	Tue, Jun 4, 2013	32.90	33.06	32.41	32.60
1748	AMEX	KRE	Mon, Jun 3, 2013	32.95	33.06	32.32	32.85
1747	AMEX	KRE	Fri, May 31, 2013	33.06	33.27	32.79	32.82
1746	AMEX	KRE	Thu, May 30, 2013	32.94	33.33	32.90	33.25
1745	AMEX	KRE	Wed, May 29, 2013	32.94	33.16	32.76	32.93
1744	AMEX	KRE	Tue, May 28, 2013	33.07	33.37	32.90	33.08
1743	AMEX	KRE	Fri, May 24, 2013	32.40	32.68	32.25	32.68
1742	AMEX	KRE	Thu, May 23, 2013	32.33	32.60	32.15	32.55
1741	AMEX	KRE	Wed, May 22, 2013	33.22	33.49	32.47	32.63
1740	AMEX	KRE	Tue, May 21, 2013	33.19	33.24	32.99	33.15
1739	AMEX	KRE	Mon, May 20, 2013	32.92	33.24	32.91	33.15
1738	AMEX	KRE	Fri, May 17, 2013	32.59	33.00	32.59	32.96
1737	AMEX	KRE	Thu, May 16, 2013	32.46	32.79	32.46	32.53
1736	AMEX	KRE	Wed, May 15, 2013	32.40	32.73	32.32	32.62
1735	AMEX	KRE	Tue, May 14, 2013	32.07	32.47	31.99	32.45
1734	AMEX	KRE	Mon, May 13, 2013	31.91	32.15	31.81	32.03
1733	AMEX	KRE	Fri, May 10, 2013	31.86	31.98	31.77	31.96
1732	AMEX	KRE	Thu, May 9, 2013	31.91	32.04	31.80	31.86
1731	AMEX	KRE	Wed, May 8, 2013	31.98	32.07	31.80	32.02
1730	AMEX	KRE	Tue, May 7, 2013	31.62	32.04	31.60	32.01
1729	AMEX	KRE	Mon, May 6, 2013	31.15	31.59	31.12	31.56
1728	AMEX	KRE	Fri, May 3, 2013	31.11	31.39	31.07	31.15
1727	AMEX	KRE	Thu, May 2, 2013	30.46	30.89	30.46	30.79
1726	AMEX	KRE	Wed, May 1, 2013	30.99	30.99	30.40	30.42
1725	AMEX	KRE	Tue, Apr 30, 2013	31.03	31.07	30.77	31.05
1724	AMEX	KRE	Mon, Apr 29, 2013	30.85	31.04	30.85	31.01
1723	AMEX	KRE	Fri, Apr 26, 2013	30.98	30.98	30.61	30.80
1722	AMEX	KRE	Thu, Apr 25, 2013	31.01	31.17	30.94	31.00
1721	AMEX	KRE	Wed, Apr 24, 2013	30.67	30.95	30.60	30.93
1720	AMEX	KRE	Tue, Apr 23, 2013	30.26	30.71	30.19	30.70
1719	AMEX	KRE	Mon, Apr 22, 2013	30.33	30.33	29.89	30.21
1718	AMEX	KRE	Fri, Apr 19, 2013	29.93	30.50	29.79	30.28
1717	AMEX	KRE	Thu, Apr 18, 2013	30.05	30.29	29.73	29.91
1716	AMEX	KRE	Wed, Apr 17, 2013	30.48	31.00	29.84	30.09
1715	AMEX	KRE	Tue, Apr 16, 2013	30.39	30.59	30.26	30.56
1714	AMEX	KRE	Mon, Apr 15, 2013	31.13	31.13	30.19	30.19
1713	AMEX	KRE	Fri, Apr 12, 2013	31.29	31.40	31.08	31.21
1712	AMEX	KRE	Thu, Apr 11, 2013	31.60	31.61	31.36	31.43
1711	AMEX	KRE	Wed, Apr 10, 2013	31.23	31.63	31.15	31.59
1710	AMEX	KRE	Tue, Apr 9, 2013	31.15	31.28	30.98	31.10
1709	AMEX	KRE	Mon, Apr 8, 2013	30.96	31.19	30.65	31.16
1708	AMEX	KRE	Fri, Apr 5, 2013	30.19	30.97	30.19	30.97
1707	AMEX	KRE	Thu, Apr 4, 2013	30.75	30.96	30.64	30.93
1706	AMEX	KRE	Wed, Apr 3, 2013	31.19	31.19	30.64	30.69
1705	AMEX	KRE	Tue, Apr 2, 2013	31.55	31.55	31.10	31.15
1704	AMEX	KRE	Mon, Apr 1, 2013	31.81	31.81	31.24	31.40
1703	AMEX	KRE	Thu, Mar 28, 2013	31.85	31.87	31.71	31.79
1702	AMEX	KRE	Wed, Mar 27, 2013	31.77	31.86	31.49	31.85
1701	AMEX	KRE	Tue, Mar 26, 2013	31.80	31.94	31.74	31.91
1700	AMEX	KRE	Mon, Mar 25, 2013	31.86	31.91	31.62	31.79
1699	AMEX	KRE	Fri, Mar 22, 2013	31.69	31.84	31.64	31.73
1698	AMEX	KRE	Thu, Mar 21, 2013	31.65	31.83	30.44	31.68
1697	AMEX	KRE	Wed, Mar 20, 2013	31.84	31.92	31.75	31.89
1696	AMEX	KRE	Tue, Mar 19, 2013	31.66	31.71	31.45	31.65
1695	AMEX	KRE	Mon, Mar 18, 2013	31.54	31.66	31.35	31.53
1694	AMEX	KRE	Fri, Mar 15, 2013	31.68	31.86	31.58	31.85
1693	AMEX	KRE	Thu, Mar 14, 2013	31.59	31.80	31.52	31.79
1692	AMEX	KRE	Wed, Mar 13, 2013	31.30	31.52	31.27	31.47
1691	AMEX	KRE	Tue, Mar 12, 2013	31.39	31.46	31.23	31.32
1690	AMEX	KRE	Mon, Mar 11, 2013	31.40	31.48	31.20	31.39
1689	AMEX	KRE	Fri, Mar 8, 2013	31.40	31.50	31.12	31.27
1688	AMEX	KRE	Thu, Mar 7, 2013	31.01	31.23	30.91	31.22
1687	AMEX	KRE	Wed, Mar 6, 2013	30.97	30.97	30.80	30.88
1686	AMEX	KRE	Tue, Mar 5, 2013	30.68	30.97	30.65	30.79
1685	AMEX	KRE	Mon, Mar 4, 2013	30.36	30.62	30.27	30.60
1684	AMEX	KRE	Fri, Mar 1, 2013	30.21	30.47	29.93	30.41
1683	AMEX	KRE	Thu, Feb 28, 2013	30.32	30.57	30.21	30.37
1682	AMEX	KRE	Wed, Feb 27, 2013	29.95	30.40	29.94	30.30
1681	AMEX	KRE	Tue, Feb 26, 2013	29.90	30.11	29.67	30.02
1680	AMEX	KRE	Mon, Feb 25, 2013	30.80	30.80	29.82	29.82
1679	AMEX	KRE	Fri, Feb 22, 2013	30.36	30.54	30.34	30.53
1678	AMEX	KRE	Thu, Feb 21, 2013	30.41	30.59	30.08	30.17
1677	AMEX	KRE	Wed, Feb 20, 2013	30.85	30.97	30.47	30.47
1676	AMEX	KRE	Tue, Feb 19, 2013	30.75	30.90	30.71	30.83
1675	AMEX	KRE	Fri, Feb 15, 2013	30.73	30.78	30.63	30.68
1674	AMEX	KRE	Thu, Feb 14, 2013	30.68	30.82	30.68	30.71
1673	AMEX	KRE	Wed, Feb 13, 2013	30.80	30.86	30.62	30.78
1672	AMEX	KRE	Tue, Feb 12, 2013	30.61	30.80	30.52	30.76
1671	AMEX	KRE	Mon, Feb 11, 2013	30.44	30.58	30.32	30.53
1670	AMEX	KRE	Fri, Feb 8, 2013	30.43	30.51	30.37	30.47
1669	AMEX	KRE	Thu, Feb 7, 2013	30.38	30.42	30.14	30.38
1668	AMEX	KRE	Wed, Feb 6, 2013	30.19	30.36	30.04	30.36
1667	AMEX	KRE	Tue, Feb 5, 2013	30.07	30.33	29.99	30.23
1666	AMEX	KRE	Mon, Feb 4, 2013	30.10	30.19	29.84	29.88
1665	AMEX	KRE	Fri, Feb 1, 2013	30.04	30.31	29.89	30.25
1664	AMEX	KRE	Thu, Jan 31, 2013	29.72	29.93	29.61	29.84
1663	AMEX	KRE	Wed, Jan 30, 2013	29.79	29.90	29.64	29.78
1662	AMEX	KRE	Tue, Jan 29, 2013	29.70	29.91	29.70	29.81
1661	AMEX	KRE	Mon, Jan 28, 2013	29.75	30.14	29.52	29.74
1660	AMEX	KRE	Fri, Jan 25, 2013	29.63	29.82	29.52	29.71
1659	AMEX	KRE	Thu, Jan 24, 2013	29.71	29.80	29.56	29.67
1658	AMEX	KRE	Wed, Jan 23, 2013	29.90	29.90	29.63	29.68
1657	AMEX	KRE	Tue, Jan 22, 2013	29.56	29.91	29.56	29.91
1656	AMEX	KRE	Fri, Jan 18, 2013	29.70	29.80	29.42	29.59
1655	AMEX	KRE	Thu, Jan 17, 2013	29.45	29.75	29.42	29.70
1654	AMEX	KRE	Wed, Jan 16, 2013	29.14	29.40	29.02	29.32
1653	AMEX	KRE	Tue, Jan 15, 2013	28.93	29.24	28.85	29.19
1652	AMEX	KRE	Mon, Jan 14, 2013	28.91	29.15	28.75	29.03
1651	AMEX	KRE	Fri, Jan 11, 2013	29.15	29.27	28.63	28.93
1650	AMEX	KRE	Thu, Jan 10, 2013	29.34	29.34	29.08	29.22
1649	AMEX	KRE	Wed, Jan 9, 2013	29.24	29.37	29.01	29.06
1648	AMEX	KRE	Tue, Jan 8, 2013	29.27	29.38	29.05	29.20
1647	AMEX	KRE	Mon, Jan 7, 2013	29.48	29.49	29.18	29.32
1646	AMEX	KRE	Fri, Jan 4, 2013	29.18	29.54	29.13	29.50
1645	AMEX	KRE	Thu, Jan 3, 2013	29.00	29.20	28.90	29.16
1644	AMEX	KRE	Wed, Jan 2, 2013	28.69	29.04	28.51	29.03
1643	AMEX	KRE	Mon, Dec 31, 2012	27.66	27.98	27.58	27.95
1642	AMEX	KRE	Fri, Dec 28, 2012	27.65	27.92	27.59	27.70
1641	AMEX	KRE	Thu, Dec 27, 2012	28.00	28.06	27.45	27.84
1640	AMEX	KRE	Wed, Dec 26, 2012	28.08	28.18	27.87	27.98
1639	AMEX	KRE	Mon, Dec 24, 2012	28.09	28.20	27.97	28.04
1638	AMEX	KRE	Fri, Dec 21, 2012	27.91	28.30	27.91	28.19
1637	AMEX	KRE	Thu, Dec 20, 2012	28.51	28.70	28.42	28.67
1636	AMEX	KRE	Wed, Dec 19, 2012	28.50	28.65	28.30	28.50
1635	AMEX	KRE	Tue, Dec 18, 2012	28.11	28.48	28.04	28.46
1634	AMEX	KRE	Mon, Dec 17, 2012	27.55	28.01	27.48	28.01
1633	AMEX	KRE	Fri, Dec 14, 2012	27.48	27.57	27.37	27.39
1632	AMEX	KRE	Thu, Dec 13, 2012	27.78	27.83	27.49	27.57
1631	AMEX	KRE	Wed, Dec 12, 2012	27.82	28.03	27.73	27.79
1630	AMEX	KRE	Tue, Dec 11, 2012	27.70	27.84	27.63	27.79
1629	AMEX	KRE	Mon, Dec 10, 2012	27.48	27.69	27.40	27.54
1628	AMEX	KRE	Fri, Dec 7, 2012	27.63	27.63	27.37	27.49
1627	AMEX	KRE	Thu, Dec 6, 2012	27.50	27.59	27.41	27.48
1626	AMEX	KRE	Wed, Dec 5, 2012	27.38	27.66	27.29	27.49
1625	AMEX	KRE	Tue, Dec 4, 2012	27.53	27.59	27.18	27.37
1624	AMEX	KRE	Mon, Dec 3, 2012	27.71	27.77	27.50	27.60
1623	AMEX	KRE	Fri, Nov 30, 2012	27.67	27.72	27.50	27.58
1622	AMEX	KRE	Thu, Nov 29, 2012	27.67	27.80	27.54	27.64
1621	AMEX	KRE	Wed, Nov 28, 2012	27.51	27.51	27.02	27.46
1620	AMEX	KRE	Tue, Nov 27, 2012	27.72	27.76	27.46	27.48
1619	AMEX	KRE	Mon, Nov 26, 2012	27.69	27.75	27.57	27.75
1618	AMEX	KRE	Fri, Nov 23, 2012	27.27	27.86	27.15	27.86
1617	AMEX	KRE	Wed, Nov 21, 2012	27.24	27.28	26.99	27.15
1616	AMEX	KRE	Tue, Nov 20, 2012	26.84	27.30	26.83	27.21
1615	AMEX	KRE	Mon, Nov 19, 2012	26.91	27.03	26.82	26.99
1614	AMEX	KRE	Fri, Nov 16, 2012	26.23	26.53	26.07	26.51
1613	AMEX	KRE	Thu, Nov 15, 2012	26.18	26.45	26.10	26.25
1612	AMEX	KRE	Wed, Nov 14, 2012	26.82	26.82	26.23	26.31
1611	AMEX	KRE	Tue, Nov 13, 2012	26.89	27.19	26.70	26.70
1610	AMEX	KRE	Mon, Nov 12, 2012	27.08	27.20	26.98	27.13
1609	AMEX	KRE	Fri, Nov 9, 2012	26.84	27.30	26.82	27.08
1608	AMEX	KRE	Thu, Nov 8, 2012	27.39	27.53	26.95	26.96
1607	AMEX	KRE	Wed, Nov 7, 2012	28.18	28.19	27.24	27.25
1606	AMEX	KRE	Tue, Nov 6, 2012	27.97	28.40	27.97	28.33
1605	AMEX	KRE	Mon, Nov 5, 2012	27.85	27.99	27.50	27.91
1604	AMEX	KRE	Fri, Nov 2, 2012	28.30	28.40	27.92	27.92
1603	AMEX	KRE	Thu, Nov 1, 2012	28.00	28.38	27.88	28.30
1602	AMEX	KRE	Wed, Oct 31, 2012	28.07	28.07	27.61	27.95
1601	AMEX	KRE	Fri, Oct 26, 2012	28.05	28.16	27.82	27.89
1600	AMEX	KRE	Thu, Oct 25, 2012	28.21	28.24	27.78	28.19
1599	AMEX	KRE	Wed, Oct 24, 2012	28.01	28.03	27.80	27.88
1598	AMEX	KRE	Tue, Oct 23, 2012	27.81	27.89	27.50	27.85
1597	AMEX	KRE	Mon, Oct 22, 2012	27.88	28.25	27.85	28.07
1596	AMEX	KRE	Fri, Oct 19, 2012	28.00	28.10	27.81	27.95
1595	AMEX	KRE	Thu, Oct 18, 2012	28.20	28.32	28.12	28.13
1594	AMEX	KRE	Wed, Oct 17, 2012	27.89	28.25	27.89	28.22
1593	AMEX	KRE	Tue, Oct 16, 2012	28.39	28.39	27.73	27.76
1592	AMEX	KRE	Mon, Oct 15, 2012	28.30	28.43	28.10	28.24
1591	AMEX	KRE	Fri, Oct 12, 2012	28.89	28.90	28.15	28.16
1590	AMEX	KRE	Thu, Oct 11, 2012	29.11	29.19	28.99	29.07
1589	AMEX	KRE	Wed, Oct 10, 2012	28.85	28.98	28.68	28.82
1588	AMEX	KRE	Tue, Oct 9, 2012	29.07	29.10	28.73	28.78
1587	AMEX	KRE	Mon, Oct 8, 2012	29.08	29.16	28.95	29.05
1586	AMEX	KRE	Fri, Oct 5, 2012	29.25	29.49	29.11	29.20
1585	AMEX	KRE	Thu, Oct 4, 2012	28.90	29.15	28.80	29.09
1584	AMEX	KRE	Wed, Oct 3, 2012	28.77	28.94	28.55	28.77
1583	AMEX	KRE	Tue, Oct 2, 2012	28.68	28.79	28.56	28.66
1582	AMEX	KRE	Mon, Oct 1, 2012	28.75	28.91	28.48	28.59
1581	AMEX	KRE	Fri, Sep 28, 2012	28.74	28.78	28.53	28.64
1580	AMEX	KRE	Thu, Sep 27, 2012	28.72	28.98	28.57	28.81
1579	AMEX	KRE	Wed, Sep 26, 2012	28.67	28.99	28.54	28.59
1578	AMEX	KRE	Tue, Sep 25, 2012	29.28	29.41	28.79	28.79
1577	AMEX	KRE	Mon, Sep 24, 2012	28.98	29.35	28.87	29.18
1576	AMEX	KRE	Fri, Sep 21, 2012	29.39	29.42	29.06	29.09
1575	AMEX	KRE	Thu, Sep 20, 2012	29.30	29.34	29.01	29.26
1574	AMEX	KRE	Wed, Sep 19, 2012	29.47	29.63	29.38	29.46
1573	AMEX	KRE	Tue, Sep 18, 2012	29.35	29.57	29.29	29.42
1572	AMEX	KRE	Mon, Sep 17, 2012	29.88	29.89	29.36	29.43
1571	AMEX	KRE	Fri, Sep 14, 2012	29.61	30.08	29.44	29.96
1570	AMEX	KRE	Thu, Sep 13, 2012	29.03	29.56	28.74	29.36
1569	AMEX	KRE	Wed, Sep 12, 2012	28.92	29.10	28.89	29.01
1568	AMEX	KRE	Tue, Sep 11, 2012	28.75	29.00	28.71	28.78
1567	AMEX	KRE	Mon, Sep 10, 2012	28.91	28.97	28.69	28.70
1566	AMEX	KRE	Fri, Sep 7, 2012	28.75	29.04	28.59	28.89
1565	AMEX	KRE	Thu, Sep 6, 2012	28.19	28.74	28.19	28.62
1564	AMEX	KRE	Wed, Sep 5, 2012	28.00	28.07	27.80	28.01
1563	AMEX	KRE	Tue, Sep 4, 2012	27.74	28.19	27.59	28.09
1562	AMEX	KRE	Fri, Aug 31, 2012	27.93	27.97	27.63	27.78
1561	AMEX	KRE	Thu, Aug 30, 2012	27.84	27.85	27.65	27.77
1560	AMEX	KRE	Wed, Aug 29, 2012	27.74	28.07	27.72	27.98
1559	AMEX	KRE	Tue, Aug 28, 2012	27.52	27.80	27.51	27.70
1558	AMEX	KRE	Mon, Aug 27, 2012	27.60	27.73	27.45	27.55
1557	AMEX	KRE	Fri, Aug 24, 2012	27.33	27.61	27.30	27.50
1556	AMEX	KRE	Thu, Aug 23, 2012	27.67	27.67	27.33	27.38
1555	AMEX	KRE	Wed, Aug 22, 2012	27.86	28.01	27.62	27.71
1554	AMEX	KRE	Tue, Aug 21, 2012	27.98	28.33	27.84	27.93
1553	AMEX	KRE	Mon, Aug 20, 2012	27.79	27.96	27.74	27.89
1552	AMEX	KRE	Fri, Aug 17, 2012	27.70	27.85	27.58	27.85
1551	AMEX	KRE	Thu, Aug 16, 2012	27.53	27.69	27.37	27.64
1550	AMEX	KRE	Wed, Aug 15, 2012	27.27	27.53	27.26	27.49
1549	AMEX	KRE	Tue, Aug 14, 2012	27.39	27.52	27.25	27.34
1548	AMEX	KRE	Mon, Aug 13, 2012	27.28	27.31	26.99	27.30
1547	AMEX	KRE	Fri, Aug 10, 2012	27.30	27.45	27.14	27.29
1546	AMEX	KRE	Thu, Aug 9, 2012	27.41	27.52	27.33	27.39
1545	AMEX	KRE	Wed, Aug 8, 2012	27.30	27.57	27.06	27.44
1544	AMEX	KRE	Tue, Aug 7, 2012	27.32	27.69	27.29	27.41
1543	AMEX	KRE	Mon, Aug 6, 2012	27.36	27.49	27.21	27.23
1542	AMEX	KRE	Fri, Aug 3, 2012	26.97	27.35	26.67	27.26
1541	AMEX	KRE	Thu, Aug 2, 2012	26.57	26.67	26.23	26.44
1540	AMEX	KRE	Wed, Aug 1, 2012	27.04	27.13	26.69	26.73
1539	AMEX	KRE	Tue, Jul 31, 2012	26.95	27.15	26.91	26.91
1538	AMEX	KRE	Mon, Jul 30, 2012	27.13	27.28	27.00	27.04
1537	AMEX	KRE	Fri, Jul 27, 2012	26.86	27.35	26.65	27.20
1536	AMEX	KRE	Thu, Jul 26, 2012	26.99	27.02	26.65	26.76
1535	AMEX	KRE	Wed, Jul 25, 2012	26.68	26.78	26.53	26.57
1534	AMEX	KRE	Tue, Jul 24, 2012	26.79	26.79	26.32	26.58
1533	AMEX	KRE	Mon, Jul 23, 2012	26.51	26.68	26.44	26.61
1532	AMEX	KRE	Fri, Jul 20, 2012	27.14	27.22	26.97	27.00
1531	AMEX	KRE	Thu, Jul 19, 2012	27.80	27.86	27.29	27.38
1530	AMEX	KRE	Wed, Jul 18, 2012	27.95	28.05	27.68	27.76
1529	AMEX	KRE	Tue, Jul 17, 2012	27.81	28.02	27.49	27.99
1528	AMEX	KRE	Mon, Jul 16, 2012	27.76	27.86	27.57	27.68
1527	AMEX	KRE	Fri, Jul 13, 2012	27.24	27.82	27.18	27.74
1526	AMEX	KRE	Thu, Jul 12, 2012	27.06	27.20	26.89	27.11
1525	AMEX	KRE	Wed, Jul 11, 2012	27.02	27.27	26.97	27.19
1524	AMEX	KRE	Tue, Jul 10, 2012	27.41	27.52	26.88	27.03
1523	AMEX	KRE	Mon, Jul 9, 2012	27.34	27.42	27.03	27.23
1522	AMEX	KRE	Fri, Jul 6, 2012	27.33	27.56	27.26	27.50
1521	AMEX	KRE	Thu, Jul 5, 2012	27.77	27.78	27.59	27.62
1520	AMEX	KRE	Tue, Jul 3, 2012	27.65	27.81	27.55	27.78
1519	AMEX	KRE	Mon, Jul 2, 2012	27.33	27.62	27.17	27.59
1518	AMEX	KRE	Fri, Jun 29, 2012	27.29	27.56	27.19	27.38
1517	AMEX	KRE	Thu, Jun 28, 2012	26.37	26.80	26.23	26.80
1516	AMEX	KRE	Wed, Jun 27, 2012	26.28	26.72	26.13	26.65
1515	AMEX	KRE	Tue, Jun 26, 2012	26.08	26.42	25.89	26.20
1514	AMEX	KRE	Mon, Jun 25, 2012	26.04	26.19	25.93	26.08
1513	AMEX	KRE	Fri, Jun 22, 2012	26.33	26.65	26.17	26.51
1512	AMEX	KRE	Thu, Jun 21, 2012	26.80	26.96	26.08	26.14
1511	AMEX	KRE	Wed, Jun 20, 2012	26.74	26.90	26.47	26.77
1510	AMEX	KRE	Tue, Jun 19, 2012	26.36	26.85	26.34	26.73
1509	AMEX	KRE	Mon, Jun 18, 2012	26.20	26.48	26.06	26.30
1508	AMEX	KRE	Fri, Jun 15, 2012	26.03	26.40	25.90	26.32
1507	AMEX	KRE	Thu, Jun 14, 2012	25.77	26.17	25.77	26.07
1506	AMEX	KRE	Wed, Jun 13, 2012	25.76	26.23	25.63	25.75
1505	AMEX	KRE	Tue, Jun 12, 2012	25.58	25.90	25.40	25.90
1504	AMEX	KRE	Mon, Jun 11, 2012	26.33	26.40	25.54	25.55
1503	AMEX	KRE	Fri, Jun 8, 2012	25.67	26.15	25.40	26.07
1502	AMEX	KRE	Thu, Jun 7, 2012	25.92	26.00	25.64	25.69
1501	AMEX	KRE	Wed, Jun 6, 2012	25.24	25.55	25.07	25.54
1500	AMEX	KRE	Tue, Jun 5, 2012	24.88	25.30	24.80	25.00
1499	AMEX	KRE	Mon, Jun 4, 2012	25.64	25.64	24.85	24.94
1498	AMEX	KRE	Fri, Jun 1, 2012	26.10	26.13	25.37	25.38
1497	AMEX	KRE	Thu, May 31, 2012	26.44	26.83	26.17	26.63
1496	AMEX	KRE	Wed, May 30, 2012	26.74	26.80	26.43	26.51
1495	AMEX	KRE	Tue, May 29, 2012	27.08	27.11	26.74	27.08
1494	AMEX	KRE	Fri, May 25, 2012	26.87	27.02	26.72	26.84
1493	AMEX	KRE	Thu, May 24, 2012	26.80	26.93	26.47	26.88
1492	AMEX	KRE	Wed, May 23, 2012	26.28	26.77	26.12	26.66
1491	AMEX	KRE	Tue, May 22, 2012	26.44	26.87	26.36	26.59
1490	AMEX	KRE	Mon, May 21, 2012	26.31	26.65	26.12	26.41
1489	AMEX	KRE	Fri, May 18, 2012	26.46	26.63	26.08	26.18
1488	AMEX	KRE	Thu, May 17, 2012	26.90	26.93	26.40	26.41
1487	AMEX	KRE	Wed, May 16, 2012	27.25	27.40	26.83	26.86
1486	AMEX	KRE	Tue, May 15, 2012	27.26	27.50	26.98	27.06
1485	AMEX	KRE	Mon, May 14, 2012	27.40	27.53	27.21	27.26
1484	AMEX	KRE	Fri, May 11, 2012	27.55	27.97	27.40	27.72
1483	AMEX	KRE	Thu, May 10, 2012	27.75	27.97	27.67	27.82
1482	AMEX	KRE	Wed, May 9, 2012	27.44	27.61	27.16	27.49
1481	AMEX	KRE	Tue, May 8, 2012	27.66	27.87	27.49	27.82
1480	AMEX	KRE	Mon, May 7, 2012	27.39	27.95	27.39	27.80
1479	AMEX	KRE	Fri, May 4, 2012	27.78	27.87	27.33	27.55
1478	AMEX	KRE	Thu, May 3, 2012	28.12	28.27	27.81	27.94
1477	AMEX	KRE	Wed, May 2, 2012	28.05	28.24	27.79	28.14
1476	AMEX	KRE	Tue, May 1, 2012	28.13	28.58	28.08	28.18
1475	AMEX	KRE	Mon, Apr 30, 2012	28.48	28.48	27.95	28.07
1474	AMEX	KRE	Fri, Apr 27, 2012	28.39	28.56	28.09	28.54
1473	AMEX	KRE	Thu, Apr 26, 2012	28.16	28.42	28.06	28.33
1472	AMEX	KRE	Wed, Apr 25, 2012	28.03	28.35	27.92	28.17
1471	AMEX	KRE	Tue, Apr 24, 2012	27.46	27.88	27.46	27.79
1470	AMEX	KRE	Mon, Apr 23, 2012	27.27	27.51	27.18	27.42
1469	AMEX	KRE	Fri, Apr 20, 2012	27.65	27.94	27.57	27.67
1468	AMEX	KRE	Thu, Apr 19, 2012	27.69	27.86	27.27	27.50
1467	AMEX	KRE	Wed, Apr 18, 2012	27.82	27.94	27.50	27.60
1466	AMEX	KRE	Tue, Apr 17, 2012	27.64	28.16	27.64	27.94
1465	AMEX	KRE	Mon, Apr 16, 2012	27.34	27.54	27.00	27.38
1464	AMEX	KRE	Fri, Apr 13, 2012	27.81	27.81	27.05	27.09
1463	AMEX	KRE	Thu, Apr 12, 2012	27.60	27.96	27.57	27.88
1462	AMEX	KRE	Wed, Apr 11, 2012	27.36	27.56	27.22	27.53
1461	AMEX	KRE	Tue, Apr 10, 2012	27.54	27.58	26.92	27.01
1460	AMEX	KRE	Mon, Apr 9, 2012	27.56	27.70	27.39	27.55
1459	AMEX	KRE	Thu, Apr 5, 2012	28.06	28.22	27.89	28.02
1458	AMEX	KRE	Wed, Apr 4, 2012	28.36	28.51	27.98	28.20
1457	AMEX	KRE	Tue, Apr 3, 2012	28.63	28.73	28.33	28.71
1456	AMEX	KRE	Mon, Apr 2, 2012	28.46	28.76	28.16	28.67
1455	AMEX	KRE	Fri, Mar 30, 2012	28.78	28.78	28.30	28.47
1454	AMEX	KRE	Thu, Mar 29, 2012	28.68	28.71	28.14	28.59
1453	AMEX	KRE	Wed, Mar 28, 2012	28.60	28.95	28.48	28.85
1452	AMEX	KRE	Tue, Mar 27, 2012	28.88	28.93	28.61	28.61
1451	AMEX	KRE	Mon, Mar 26, 2012	28.76	28.96	28.53	28.85
1450	AMEX	KRE	Fri, Mar 23, 2012	28.25	28.47	28.00	28.44
1449	AMEX	KRE	Thu, Mar 22, 2012	28.55	28.57	28.10	28.32
1448	AMEX	KRE	Wed, Mar 21, 2012	29.04	29.07	28.68	28.83
1447	AMEX	KRE	Tue, Mar 20, 2012	28.85	29.12	28.68	28.95
1446	AMEX	KRE	Mon, Mar 19, 2012	28.80	29.36	28.46	29.10
1445	AMEX	KRE	Fri, Mar 16, 2012	28.92	29.09	28.53	28.83
1444	AMEX	KRE	Thu, Mar 15, 2012	28.34	28.95	28.13	28.83
1443	AMEX	KRE	Wed, Mar 14, 2012	28.24	28.50	27.87	28.27
1442	AMEX	KRE	Tue, Mar 13, 2012	27.27	28.14	27.20	28.11
1441	AMEX	KRE	Mon, Mar 12, 2012	27.10	27.21	26.90	27.06
1440	AMEX	KRE	Fri, Mar 9, 2012	26.74	27.32	26.71	27.18
1439	AMEX	KRE	Thu, Mar 8, 2012	26.50	26.76	26.34	26.75
1438	AMEX	KRE	Wed, Mar 7, 2012	26.13	26.45	25.98	26.36
1437	AMEX	KRE	Tue, Mar 6, 2012	26.29	26.31	25.87	25.94
1436	AMEX	KRE	Mon, Mar 5, 2012	26.56	26.79	26.40	26.60
1435	AMEX	KRE	Fri, Mar 2, 2012	26.96	27.12	26.55	26.67
1434	AMEX	KRE	Thu, Mar 1, 2012	26.98	27.41	26.97	27.00
1433	AMEX	KRE	Wed, Feb 29, 2012	27.11	27.37	26.77	26.89
1432	AMEX	KRE	Tue, Feb 28, 2012	27.09	27.23	26.85	27.01
1431	AMEX	KRE	Mon, Feb 27, 2012	26.63	27.25	26.52	27.11
1430	AMEX	KRE	Fri, Feb 24, 2012	27.11	27.11	26.78	26.90
1429	AMEX	KRE	Thu, Feb 23, 2012	26.61	27.17	26.45	27.10
1428	AMEX	KRE	Wed, Feb 22, 2012	27.16	27.16	26.54	26.57
1427	AMEX	KRE	Tue, Feb 21, 2012	27.46	27.50	27.06	27.23
1426	AMEX	KRE	Fri, Feb 17, 2012	27.48	27.50	27.24	27.40
1425	AMEX	KRE	Thu, Feb 16, 2012	26.59	27.36	26.59	27.29
1424	AMEX	KRE	Wed, Feb 15, 2012	26.81	26.94	26.55	26.68
1423	AMEX	KRE	Tue, Feb 14, 2012	26.77	26.80	26.36	26.64
1422	AMEX	KRE	Mon, Feb 13, 2012	26.85	26.96	26.69	26.94
1421	AMEX	KRE	Fri, Feb 10, 2012	26.72	26.72	26.45	26.52
1420	AMEX	KRE	Thu, Feb 9, 2012	27.18	27.24	26.78	26.95
1419	AMEX	KRE	Wed, Feb 8, 2012	26.95	27.23	26.70	27.10
1418	AMEX	KRE	Tue, Feb 7, 2012	26.85	27.11	26.74	26.96
1417	AMEX	KRE	Mon, Feb 6, 2012	27.11	27.12	26.84	26.92
1416	AMEX	KRE	Fri, Feb 3, 2012	26.80	27.23	26.79	27.20
1415	AMEX	KRE	Thu, Feb 2, 2012	26.30	26.55	26.16	26.44
1414	AMEX	KRE	Wed, Feb 1, 2012	25.94	26.39	25.94	26.29
1413	AMEX	KRE	Tue, Jan 31, 2012	25.91	26.05	25.65	25.81
1412	AMEX	KRE	Mon, Jan 30, 2012	25.78	25.94	25.55	25.79
1411	AMEX	KRE	Fri, Jan 27, 2012	25.69	26.04	25.59	25.94
1410	AMEX	KRE	Thu, Jan 26, 2012	26.67	26.67	25.53	25.79
1409	AMEX	KRE	Wed, Jan 25, 2012	26.34	26.61	26.15	26.48
1408	AMEX	KRE	Tue, Jan 24, 2012	26.23	26.40	25.88	26.35
1407	AMEX	KRE	Mon, Jan 23, 2012	26.46	26.72	26.25	26.32
1406	AMEX	KRE	Fri, Jan 20, 2012	26.08	26.50	25.97	26.46
1405	AMEX	KRE	Thu, Jan 19, 2012	26.56	26.56	26.01	26.18
1404	AMEX	KRE	Wed, Jan 18, 2012	26.09	26.33	25.81	26.28
1403	AMEX	KRE	Tue, Jan 17, 2012	26.36	26.59	26.00	26.10
1402	AMEX	KRE	Fri, Jan 13, 2012	25.98	26.25	25.80	26.22
1401	AMEX	KRE	Thu, Jan 12, 2012	26.38	26.40	25.86	26.33
1400	AMEX	KRE	Wed, Jan 11, 2012	26.24	26.26	25.80	26.22
1399	AMEX	KRE	Tue, Jan 10, 2012	26.32	26.44	26.06	26.11
1398	AMEX	KRE	Mon, Jan 9, 2012	25.66	25.95	25.50	25.93
1397	AMEX	KRE	Fri, Jan 6, 2012	25.78	25.78	25.16	25.53
1396	AMEX	KRE	Thu, Jan 5, 2012	24.98	25.84	24.76	25.63
1395	AMEX	KRE	Wed, Jan 4, 2012	24.94	25.21	24.62	25.15
1394	AMEX	KRE	Tue, Jan 3, 2012	25.00	25.37	24.93	25.00
1393	AMEX	KRE	Fri, Dec 30, 2011	24.61	24.69	24.40	24.41
1392	AMEX	KRE	Thu, Dec 29, 2011	24.25	24.74	24.24	24.73
1391	AMEX	KRE	Wed, Dec 28, 2011	24.56	24.66	24.18	24.28
1390	AMEX	KRE	Tue, Dec 27, 2011	24.59	24.74	24.38	24.72
1389	AMEX	KRE	Fri, Dec 23, 2011	24.74	24.78	24.47	24.60
1388	AMEX	KRE	Thu, Dec 22, 2011	24.24	24.91	24.14	24.67
1387	AMEX	KRE	Wed, Dec 21, 2011	23.66	24.14	23.48	24.10
1386	AMEX	KRE	Tue, Dec 20, 2011	23.35	23.84	23.21	23.77
1385	AMEX	KRE	Mon, Dec 19, 2011	23.53	23.60	22.70	22.80
1384	AMEX	KRE	Fri, Dec 16, 2011	23.35	23.77	23.20	23.34
1383	AMEX	KRE	Thu, Dec 15, 2011	23.24	23.34	22.96	23.20
1382	AMEX	KRE	Wed, Dec 14, 2011	22.82	23.26	22.77	22.89
1381	AMEX	KRE	Tue, Dec 13, 2011	23.72	23.76	22.86	23.04
1380	AMEX	KRE	Mon, Dec 12, 2011	23.58	23.58	23.14	23.43
1379	AMEX	KRE	Fri, Dec 9, 2011	23.32	23.90	23.21	23.77
1378	AMEX	KRE	Thu, Dec 8, 2011	23.77	23.77	23.02	23.11
1377	AMEX	KRE	Wed, Dec 7, 2011	23.88	24.06	23.23	23.92
1376	AMEX	KRE	Tue, Dec 6, 2011	24.04	24.04	23.65	23.82
1375	AMEX	KRE	Mon, Dec 5, 2011	23.95	24.24	23.84	24.04
1374	AMEX	KRE	Fri, Dec 2, 2011	23.52	24.07	23.51	23.59
1373	AMEX	KRE	Thu, Dec 1, 2011	23.50	23.56	23.07	23.38
1372	AMEX	KRE	Wed, Nov 30, 2011	22.96	23.60	22.73	23.60
1371	AMEX	KRE	Tue, Nov 29, 2011	22.09	22.19	21.80	21.98
1370	AMEX	KRE	Mon, Nov 28, 2011	22.18	22.26	21.79	22.06
1369	AMEX	KRE	Fri, Nov 25, 2011	21.44	21.85	21.28	21.44
1368	AMEX	KRE	Wed, Nov 23, 2011	22.07	22.08	21.42	21.47
1367	AMEX	KRE	Tue, Nov 22, 2011	22.34	22.56	22.05	22.27
1366	AMEX	KRE	Mon, Nov 21, 2011	22.63	22.74	22.19	22.42
1365	AMEX	KRE	Fri, Nov 18, 2011	23.00	23.21	22.71	23.15
1364	AMEX	KRE	Thu, Nov 17, 2011	23.05	23.51	22.74	22.85
1363	AMEX	KRE	Wed, Nov 16, 2011	23.05	23.74	22.95	23.09
1362	AMEX	KRE	Tue, Nov 15, 2011	22.91	23.47	22.75	23.33
1361	AMEX	KRE	Mon, Nov 14, 2011	23.42	23.54	22.85	23.03
1360	AMEX	KRE	Fri, Nov 11, 2011	23.44	23.79	23.42	23.60
1359	AMEX	KRE	Thu, Nov 10, 2011	23.15	23.41	22.94	23.11
1358	AMEX	KRE	Wed, Nov 9, 2011	23.56	23.66	22.79	22.87
1357	AMEX	KRE	Tue, Nov 8, 2011	23.96	24.32	23.56	24.24
1356	AMEX	KRE	Mon, Nov 7, 2011	23.35	23.81	23.15	23.72
1355	AMEX	KRE	Fri, Nov 4, 2011	23.57	23.64	23.12	23.53
1354	AMEX	KRE	Thu, Nov 3, 2011	23.46	23.90	22.78	23.76
1353	AMEX	KRE	Wed, Nov 2, 2011	22.90	23.27	22.65	23.18
1352	AMEX	KRE	Tue, Nov 1, 2011	22.61	23.17	22.24	22.30
1351	AMEX	KRE	Mon, Oct 31, 2011	23.99	24.09	23.41	23.46
1350	AMEX	KRE	Fri, Oct 28, 2011	24.36	24.53	23.98	24.18
1349	AMEX	KRE	Thu, Oct 27, 2011	24.13	24.57	23.82	24.36
1348	AMEX	KRE	Wed, Oct 26, 2011	23.02	23.31	22.59	23.17
1347	AMEX	KRE	Tue, Oct 25, 2011	23.24	23.25	22.54	22.64
1346	AMEX	KRE	Mon, Oct 24, 2011	23.14	23.55	22.70	23.44
1345	AMEX	KRE	Fri, Oct 21, 2011	22.53	22.94	22.22	22.91
1344	AMEX	KRE	Thu, Oct 20, 2011	21.97	22.28	21.46	22.25
1343	AMEX	KRE	Wed, Oct 19, 2011	21.81	22.16	21.63	21.89
1342	AMEX	KRE	Tue, Oct 18, 2011	20.76	22.14	20.71	21.88
1341	AMEX	KRE	Mon, Oct 17, 2011	21.39	21.39	20.56	20.63
1340	AMEX	KRE	Fri, Oct 14, 2011	21.68	21.87	21.06	21.54
1339	AMEX	KRE	Thu, Oct 13, 2011	21.71	21.71	20.96	21.35
1338	AMEX	KRE	Wed, Oct 12, 2011	21.41	22.26	21.40	21.81
1337	AMEX	KRE	Tue, Oct 11, 2011	20.64	21.45	20.64	21.25
1336	AMEX	KRE	Mon, Oct 10, 2011	20.34	21.07	20.28	21.04
1335	AMEX	KRE	Fri, Oct 7, 2011	21.02	21.15	19.90	19.93
1334	AMEX	KRE	Thu, Oct 6, 2011	20.23	21.00	20.00	20.95
1333	AMEX	KRE	Wed, Oct 5, 2011	19.98	20.47	19.59	20.32
1332	AMEX	KRE	Tue, Oct 4, 2011	18.34	20.07	18.31	20.06
1331	AMEX	KRE	Mon, Oct 3, 2011	19.12	19.65	18.52	18.57
1330	AMEX	KRE	Fri, Sep 30, 2011	19.66	20.01	19.26	19.31
1329	AMEX	KRE	Thu, Sep 29, 2011	19.68	20.03	19.36	20.03
1328	AMEX	KRE	Wed, Sep 28, 2011	19.93	20.20	19.15	19.15
1327	AMEX	KRE	Tue, Sep 27, 2011	20.20	20.58	19.89	20.11
1326	AMEX	KRE	Mon, Sep 26, 2011	19.45	19.84	18.98	19.82
1325	AMEX	KRE	Fri, Sep 23, 2011	18.93	19.41	18.86	19.09
1324	AMEX	KRE	Thu, Sep 22, 2011	18.68	19.21	18.60	19.02
1323	AMEX	KRE	Wed, Sep 21, 2011	20.51	20.51	19.14	19.14
1322	AMEX	KRE	Tue, Sep 20, 2011	20.66	20.96	20.39	20.45
1321	AMEX	KRE	Mon, Sep 19, 2011	20.94	21.06	20.49	20.64
1320	AMEX	KRE	Fri, Sep 16, 2011	21.62	21.70	20.99	21.38
1319	AMEX	KRE	Thu, Sep 15, 2011	21.19	21.66	21.04	21.66
1318	AMEX	KRE	Wed, Sep 14, 2011	21.00	21.46	20.54	21.18
1317	AMEX	KRE	Tue, Sep 13, 2011	20.43	21.10	20.43	20.80
1316	AMEX	KRE	Mon, Sep 12, 2011	19.70	20.51	19.70	20.40
1315	AMEX	KRE	Fri, Sep 9, 2011	20.52	20.72	19.87	20.04
1314	AMEX	KRE	Thu, Sep 8, 2011	21.10	21.30	20.55	20.66
1313	AMEX	KRE	Wed, Sep 7, 2011	20.56	21.44	20.49	21.37
1312	AMEX	KRE	Tue, Sep 6, 2011	19.58	20.21	19.58	20.18
1311	AMEX	KRE	Fri, Sep 2, 2011	20.84	21.00	20.19	20.24
1310	AMEX	KRE	Thu, Sep 1, 2011	22.06	22.29	21.17	21.26
1309	AMEX	KRE	Wed, Aug 31, 2011	22.00	22.25	21.82	22.09
1308	AMEX	KRE	Tue, Aug 30, 2011	21.96	22.06	21.51	21.90
1307	AMEX	KRE	Mon, Aug 29, 2011	21.25	22.11	21.17	22.10
1306	AMEX	KRE	Fri, Aug 26, 2011	20.53	21.17	20.12	20.96
1305	AMEX	KRE	Thu, Aug 25, 2011	21.86	22.17	20.47	20.70
1304	AMEX	KRE	Wed, Aug 24, 2011	20.55	21.27	20.55	21.16
1303	AMEX	KRE	Tue, Aug 23, 2011	19.71	20.65	19.47	20.63
1302	AMEX	KRE	Mon, Aug 22, 2011	20.07	20.16	19.48	19.63
1301	AMEX	KRE	Fri, Aug 19, 2011	19.86	20.46	19.53	19.56
1300	AMEX	KRE	Thu, Aug 18, 2011	20.92	20.92	20.04	20.18
1299	AMEX	KRE	Wed, Aug 17, 2011	21.32	21.69	21.23	21.36
1298	AMEX	KRE	Tue, Aug 16, 2011	21.42	21.59	21.07	21.22
1297	AMEX	KRE	Mon, Aug 15, 2011	21.06	21.62	21.06	21.60
1296	AMEX	KRE	Fri, Aug 12, 2011	21.31	21.76	20.80	20.86
1295	AMEX	KRE	Thu, Aug 11, 2011	20.52	21.62	20.29	21.34
1294	AMEX	KRE	Wed, Aug 10, 2011	21.70	21.70	20.29	20.32
1293	AMEX	KRE	Tue, Aug 9, 2011	21.38	22.15	20.28	22.11
1292	AMEX	KRE	Mon, Aug 8, 2011	22.38	23.14	20.87	20.89
1291	AMEX	KRE	Fri, Aug 5, 2011	23.70	23.80	22.89	23.15
1290	AMEX	KRE	Thu, Aug 4, 2011	24.32	24.43	23.47	23.48
1289	AMEX	KRE	Wed, Aug 3, 2011	24.16	24.62	23.80	24.60
1288	AMEX	KRE	Tue, Aug 2, 2011	24.68	24.84	24.19	24.19
1287	AMEX	KRE	Mon, Aug 1, 2011	25.10	25.14	24.60	24.76
1286	AMEX	KRE	Fri, Jul 29, 2011	24.42	24.87	24.39	24.79
1285	AMEX	KRE	Thu, Jul 28, 2011	24.82	24.91	24.68	24.68
1284	AMEX	KRE	Wed, Jul 27, 2011	25.11	25.18	24.75	24.75
1283	AMEX	KRE	Tue, Jul 26, 2011	25.57	25.59	25.24	25.28
1282	AMEX	KRE	Mon, Jul 25, 2011	25.41	25.70	25.28	25.56
1281	AMEX	KRE	Fri, Jul 22, 2011	25.80	25.81	25.41	25.66
1280	AMEX	KRE	Thu, Jul 21, 2011	25.48	25.88	25.44	25.81
1279	AMEX	KRE	Wed, Jul 20, 2011	25.20	25.48	25.07	25.36
1278	AMEX	KRE	Tue, Jul 19, 2011	24.80	25.18	24.70	25.14
1277	AMEX	KRE	Mon, Jul 18, 2011	24.94	25.01	24.49	24.67
1276	AMEX	KRE	Fri, Jul 15, 2011	25.32	25.32	24.91	25.03
1275	AMEX	KRE	Thu, Jul 14, 2011	25.69	25.73	25.02	25.11
1274	AMEX	KRE	Wed, Jul 13, 2011	25.50	25.83	25.43	25.61
1273	AMEX	KRE	Tue, Jul 12, 2011	25.07	25.67	25.07	25.39
1272	AMEX	KRE	Mon, Jul 11, 2011	25.53	25.55	25.09	25.12
1271	AMEX	KRE	Fri, Jul 8, 2011	25.80	25.93	25.64	25.72
1270	AMEX	KRE	Thu, Jul 7, 2011	25.94	26.26	25.86	26.14
1269	AMEX	KRE	Wed, Jul 6, 2011	25.55	25.75	25.47	25.75
1268	AMEX	KRE	Tue, Jul 5, 2011	25.85	25.85	25.42	25.62
1267	AMEX	KRE	Fri, Jul 1, 2011	25.42	25.95	25.42	25.86
1266	AMEX	KRE	Thu, Jun 30, 2011	25.31	25.55	25.21	25.45
1265	AMEX	KRE	Wed, Jun 29, 2011	25.11	25.32	24.91	25.29
1264	AMEX	KRE	Tue, Jun 28, 2011	25.00	25.04	24.72	25.01
1263	AMEX	KRE	Mon, Jun 27, 2011	24.57	25.11	24.57	24.88
1262	AMEX	KRE	Fri, Jun 24, 2011	24.74	24.85	24.50	24.59
1261	AMEX	KRE	Thu, Jun 23, 2011	24.73	24.78	24.27	24.67
1260	AMEX	KRE	Wed, Jun 22, 2011	25.18	25.35	25.01	25.04
1259	AMEX	KRE	Tue, Jun 21, 2011	25.18	25.30	25.03	25.27
1258	AMEX	KRE	Mon, Jun 20, 2011	24.91	25.28	24.82	25.08
1257	AMEX	KRE	Fri, Jun 17, 2011	24.72	25.21	24.71	25.01
1256	AMEX	KRE	Thu, Jun 16, 2011	24.37	24.73	24.25	24.69
1255	AMEX	KRE	Wed, Jun 15, 2011	24.48	24.57	24.21	24.34
1254	AMEX	KRE	Tue, Jun 14, 2011	24.42	24.85	24.42	24.69
1253	AMEX	KRE	Mon, Jun 13, 2011	24.15	24.39	24.00	24.26
1252	AMEX	KRE	Fri, Jun 10, 2011	24.30	24.39	23.83	24.14
1251	AMEX	KRE	Thu, Jun 9, 2011	24.46	24.50	24.25	24.38
1250	AMEX	KRE	Wed, Jun 8, 2011	24.48	24.65	24.35	24.37
1249	AMEX	KRE	Tue, Jun 7, 2011	24.68	24.78	24.51	24.51
1248	AMEX	KRE	Mon, Jun 6, 2011	24.58	24.64	24.30	24.48
1247	AMEX	KRE	Fri, Jun 3, 2011	24.74	24.93	24.60	24.60
1246	AMEX	KRE	Thu, Jun 2, 2011	25.01	25.14	24.83	24.99
1245	AMEX	KRE	Wed, Jun 1, 2011	25.81	25.85	24.94	24.94
1244	AMEX	KRE	Tue, May 31, 2011	25.75	25.89	25.59	25.89
1243	AMEX	KRE	Fri, May 27, 2011	25.42	25.66	25.42	25.53
1242	AMEX	KRE	Thu, May 26, 2011	25.19	25.40	25.10	25.37
1241	AMEX	KRE	Wed, May 25, 2011	25.19	25.34	25.10	25.25
1240	AMEX	KRE	Tue, May 24, 2011	25.43	25.45	25.12	25.27
1239	AMEX	KRE	Mon, May 23, 2011	25.49	25.63	25.31	25.31
1238	AMEX	KRE	Fri, May 20, 2011	25.99	26.14	25.73	25.73
1237	AMEX	KRE	Thu, May 19, 2011	26.06	26.13	25.84	26.07
1236	AMEX	KRE	Wed, May 18, 2011	25.90	26.00	25.75	26.00
1235	AMEX	KRE	Tue, May 17, 2011	25.51	25.95	25.44	25.90
1234	AMEX	KRE	Mon, May 16, 2011	25.66	25.84	25.57	25.61
1233	AMEX	KRE	Fri, May 13, 2011	26.24	26.28	25.69	25.69
1232	AMEX	KRE	Thu, May 12, 2011	25.97	26.28	25.80	26.26
1231	AMEX	KRE	Wed, May 11, 2011	26.23	26.31	26.02	26.07
1230	AMEX	KRE	Tue, May 10, 2011	26.06	26.38	26.06	26.38
1229	AMEX	KRE	Mon, May 9, 2011	26.00	26.07	25.79	26.00
1228	AMEX	KRE	Fri, May 6, 2011	26.49	26.50	25.99	25.99
1227	AMEX	KRE	Thu, May 5, 2011	26.29	26.47	26.06	26.19
1226	AMEX	KRE	Wed, May 4, 2011	26.62	26.62	26.29	26.41
1225	AMEX	KRE	Tue, May 3, 2011	26.55	26.72	26.35	26.60
1224	AMEX	KRE	Mon, May 2, 2011	26.75	26.83	26.49	26.49
1223	AMEX	KRE	Fri, Apr 29, 2011	26.85	26.92	26.67	26.74
1222	AMEX	KRE	Thu, Apr 28, 2011	26.73	26.92	26.71	26.90
1221	AMEX	KRE	Wed, Apr 27, 2011	26.54	26.81	26.47	26.78
1220	AMEX	KRE	Tue, Apr 26, 2011	26.16	26.59	26.16	26.49
1219	AMEX	KRE	Mon, Apr 25, 2011	26.00	26.35	25.98	26.14
1218	AMEX	KRE	Thu, Apr 21, 2011	26.04	26.10	25.73	26.02
1217	AMEX	KRE	Wed, Apr 20, 2011	26.10	26.22	25.77	25.89
1216	AMEX	KRE	Tue, Apr 19, 2011	26.26	26.30	25.81	25.81
1215	AMEX	KRE	Mon, Apr 18, 2011	26.14	26.37	26.00	26.07
1214	AMEX	KRE	Fri, Apr 15, 2011	26.31	26.49	26.16	26.46
1213	AMEX	KRE	Thu, Apr 14, 2011	26.12	26.29	25.94	26.27
1212	AMEX	KRE	Wed, Apr 13, 2011	26.76	26.85	26.12	26.19
1211	AMEX	KRE	Tue, Apr 12, 2011	26.61	26.75	26.55	26.56
1210	AMEX	KRE	Mon, Apr 11, 2011	26.86	26.90	26.66	26.71
1209	AMEX	KRE	Fri, Apr 8, 2011	27.27	27.33	26.74	26.76
1208	AMEX	KRE	Thu, Apr 7, 2011	27.33	27.45	27.11	27.22
1207	AMEX	KRE	Wed, Apr 6, 2011	26.95	27.36	26.92	27.36
1206	AMEX	KRE	Tue, Apr 5, 2011	26.97	27.07	26.80	26.82
1205	AMEX	KRE	Mon, Apr 4, 2011	26.92	27.09	26.92	27.03
1204	AMEX	KRE	Fri, Apr 1, 2011	26.77	27.02	26.77	26.92
1203	AMEX	KRE	Thu, Mar 31, 2011	26.38	26.66	26.34	26.63
1202	AMEX	KRE	Wed, Mar 30, 2011	26.17	26.52	26.09	26.45
1201	AMEX	KRE	Tue, Mar 29, 2011	25.88	26.26	25.88	26.06
1200	AMEX	KRE	Mon, Mar 28, 2011	25.90	26.01	25.83	25.89
1199	AMEX	KRE	Fri, Mar 25, 2011	25.78	26.25	25.75	25.85
1198	AMEX	KRE	Thu, Mar 24, 2011	25.88	25.88	25.55	25.74
1197	AMEX	KRE	Wed, Mar 23, 2011	26.00	26.04	25.49	25.78
1196	AMEX	KRE	Tue, Mar 22, 2011	26.25	26.39	26.07	26.07
1195	AMEX	KRE	Mon, Mar 21, 2011	26.09	26.30	26.01	26.26
1194	AMEX	KRE	Fri, Mar 18, 2011	25.80	25.98	25.67	25.87
1193	AMEX	KRE	Thu, Mar 17, 2011	25.82	25.83	25.45	25.61
1192	AMEX	KRE	Wed, Mar 16, 2011	25.78	25.79	25.38	25.52
1191	AMEX	KRE	Tue, Mar 15, 2011	25.40	25.90	25.30	25.77
1190	AMEX	KRE	Mon, Mar 14, 2011	26.02	26.08	25.72	25.95
1189	AMEX	KRE	Fri, Mar 11, 2011	26.11	26.32	26.00	26.17
1188	AMEX	KRE	Thu, Mar 10, 2011	26.62	26.62	26.17	26.24
1187	AMEX	KRE	Wed, Mar 9, 2011	26.97	27.14	26.79	26.89
1186	AMEX	KRE	Tue, Mar 8, 2011	26.28	27.09	26.28	26.97
1185	AMEX	KRE	Mon, Mar 7, 2011	26.50	26.79	26.10	26.27
1184	AMEX	KRE	Fri, Mar 4, 2011	26.65	26.76	26.22	26.46
1183	AMEX	KRE	Thu, Mar 3, 2011	26.42	26.81	26.41	26.70
1182	AMEX	KRE	Wed, Mar 2, 2011	26.32	26.37	25.98	26.12
1181	AMEX	KRE	Tue, Mar 1, 2011	26.70	26.70	26.26	26.31
1180	AMEX	KRE	Mon, Feb 28, 2011	26.80	27.03	26.60	26.70
1179	AMEX	KRE	Fri, Feb 25, 2011	26.27	26.71	26.17	26.69
1178	AMEX	KRE	Thu, Feb 24, 2011	26.43	26.50	25.83	26.11
1177	AMEX	KRE	Wed, Feb 23, 2011	26.79	26.86	26.24	26.36
1176	AMEX	KRE	Tue, Feb 22, 2011	27.12	27.18	26.58	26.64
1175	AMEX	KRE	Fri, Feb 18, 2011	27.15	27.32	27.12	27.30
1174	AMEX	KRE	Thu, Feb 17, 2011	27.17	27.19	26.96	27.11
1173	AMEX	KRE	Wed, Feb 16, 2011	27.00	27.23	26.96	27.16
1172	AMEX	KRE	Tue, Feb 15, 2011	27.03	27.22	26.85	26.91
1171	AMEX	KRE	Mon, Feb 14, 2011	27.14	27.22	26.98	27.17
1170	AMEX	KRE	Fri, Feb 11, 2011	26.48	27.22	26.40	27.16
1169	AMEX	KRE	Thu, Feb 10, 2011	26.50	26.71	26.44	26.56
1168	AMEX	KRE	Wed, Feb 9, 2011	26.72	26.93	26.49	26.68
1167	AMEX	KRE	Tue, Feb 8, 2011	26.82	26.87	26.68	26.81
1166	AMEX	KRE	Mon, Feb 7, 2011	26.60	27.04	26.53	26.82
1165	AMEX	KRE	Fri, Feb 4, 2011	26.45	26.57	26.30	26.54
1164	AMEX	KRE	Thu, Feb 3, 2011	26.32	26.49	26.08	26.44
1163	AMEX	KRE	Wed, Feb 2, 2011	26.48	26.65	26.33	26.35
1162	AMEX	KRE	Tue, Feb 1, 2011	26.26	26.69	26.15	26.59
1161	AMEX	KRE	Mon, Jan 31, 2011	26.22	26.42	26.03	26.13
1160	AMEX	KRE	Fri, Jan 28, 2011	26.72	26.91	26.21	26.21
1159	AMEX	KRE	Thu, Jan 27, 2011	26.53	26.76	26.30	26.66
1158	AMEX	KRE	Wed, Jan 26, 2011	26.71	26.81	26.31	26.48
1157	AMEX	KRE	Tue, Jan 25, 2011	26.43	26.68	26.34	26.66
1156	AMEX	KRE	Mon, Jan 24, 2011	26.75	26.75	26.49	26.53
1155	AMEX	KRE	Fri, Jan 21, 2011	26.77	26.88	26.62	26.71
1154	AMEX	KRE	Thu, Jan 20, 2011	26.70	27.00	26.48	26.65
1153	AMEX	KRE	Wed, Jan 19, 2011	27.47	27.52	26.79	26.83
1152	AMEX	KRE	Tue, Jan 18, 2011	27.20	27.54	27.10	27.53
1151	AMEX	KRE	Fri, Jan 14, 2011	26.16	27.30	26.15	27.19
1150	AMEX	KRE	Thu, Jan 13, 2011	26.43	26.43	26.08	26.16
1149	AMEX	KRE	Wed, Jan 12, 2011	26.41	26.55	26.27	26.39
1148	AMEX	KRE	Tue, Jan 11, 2011	26.20	26.38	25.98	26.19
1147	AMEX	KRE	Mon, Jan 10, 2011	25.68	26.17	25.41	26.07
1146	AMEX	KRE	Fri, Jan 7, 2011	26.59	26.79	25.75	25.77
1145	AMEX	KRE	Thu, Jan 6, 2011	26.91	26.91	26.53	26.54
1144	AMEX	KRE	Wed, Jan 5, 2011	26.40	26.91	26.39	26.91
1143	AMEX	KRE	Tue, Jan 4, 2011	27.03	27.09	26.09	26.48
1142	AMEX	KRE	Mon, Jan 3, 2011	26.82	27.20	26.69	26.97
1141	AMEX	KRE	Fri, Dec 31, 2010	26.73	26.76	26.40	26.45
1140	AMEX	KRE	Thu, Dec 30, 2010	26.77	26.83	26.61	26.75
1139	AMEX	KRE	Wed, Dec 29, 2010	26.88	26.88	26.73	26.77
1138	AMEX	KRE	Tue, Dec 28, 2010	26.73	26.88	26.62	26.82
1137	AMEX	KRE	Mon, Dec 27, 2010	26.46	26.70	26.27	26.70
1136	AMEX	KRE	Thu, Dec 23, 2010	26.87	26.90	26.45	26.51
1135	AMEX	KRE	Wed, Dec 22, 2010	26.00	27.02	26.00	26.88
1134	AMEX	KRE	Tue, Dec 21, 2010	25.35	25.97	25.35	25.86
1133	AMEX	KRE	Mon, Dec 20, 2010	25.28	25.47	25.19	25.28
1132	AMEX	KRE	Fri, Dec 17, 2010	25.28	25.38	25.07	25.18
1131	AMEX	KRE	Thu, Dec 16, 2010	25.07	25.49	25.03	25.15
1130	AMEX	KRE	Wed, Dec 15, 2010	25.16	25.59	24.97	25.03
1129	AMEX	KRE	Tue, Dec 14, 2010	25.11	25.53	25.10	25.18
1128	AMEX	KRE	Mon, Dec 13, 2010	25.41	25.43	24.98	25.11
1127	AMEX	KRE	Fri, Dec 10, 2010	24.96	25.30	24.91	25.29
1126	AMEX	KRE	Thu, Dec 9, 2010	24.70	25.02	24.67	24.91
1125	AMEX	KRE	Wed, Dec 8, 2010	24.17	24.72	24.17	24.67
1124	AMEX	KRE	Tue, Dec 7, 2010	24.39	24.42	24.17	24.17
1123	AMEX	KRE	Mon, Dec 6, 2010	23.87	24.28	23.79	24.18
1122	AMEX	KRE	Fri, Dec 3, 2010	23.65	24.02	23.39	23.97
1121	AMEX	KRE	Thu, Dec 2, 2010	23.30	23.80	23.28	23.75
1120	AMEX	KRE	Wed, Dec 1, 2010	22.91	23.28	22.88	23.28
1119	AMEX	KRE	Tue, Nov 30, 2010	22.64	22.72	22.40	22.52
1118	AMEX	KRE	Mon, Nov 29, 2010	22.55	22.91	22.54	22.83
1117	AMEX	KRE	Fri, Nov 26, 2010	22.85	23.06	22.56	22.60
1116	AMEX	KRE	Wed, Nov 24, 2010	22.86	23.09	22.79	23.06
1115	AMEX	KRE	Tue, Nov 23, 2010	22.62	22.88	22.58	22.73
1114	AMEX	KRE	Mon, Nov 22, 2010	22.93	22.95	22.58	22.88
1113	AMEX	KRE	Fri, Nov 19, 2010	23.08	23.12	22.84	23.02
1112	AMEX	KRE	Thu, Nov 18, 2010	23.07	23.29	23.02	23.12
1111	AMEX	KRE	Wed, Nov 17, 2010	23.16	23.20	22.79	22.83
1110	AMEX	KRE	Tue, Nov 16, 2010	23.37	23.45	22.97	23.19
1109	AMEX	KRE	Mon, Nov 15, 2010	23.57	23.81	23.47	23.51
1108	AMEX	KRE	Fri, Nov 12, 2010	23.70	23.70	23.33	23.34
1107	AMEX	KRE	Thu, Nov 11, 2010	23.67	23.95	23.57	23.88
1106	AMEX	KRE	Wed, Nov 10, 2010	23.45	24.02	23.45	24.00
1105	AMEX	KRE	Tue, Nov 9, 2010	23.83	23.92	23.39	23.49
1104	AMEX	KRE	Mon, Nov 8, 2010	23.95	23.97	23.55	23.80
1103	AMEX	KRE	Fri, Nov 5, 2010	23.62	24.53	23.56	23.99
1102	AMEX	KRE	Thu, Nov 4, 2010	23.06	23.68	23.04	23.60
1101	AMEX	KRE	Wed, Nov 3, 2010	22.38	22.83	22.37	22.81
1100	AMEX	KRE	Tue, Nov 2, 2010	22.16	22.46	22.09	22.31
1099	AMEX	KRE	Mon, Nov 1, 2010	22.69	22.69	21.76	22.00
1098	AMEX	KRE	Fri, Oct 29, 2010	22.64	22.73	22.51	22.67
1097	AMEX	KRE	Thu, Oct 28, 2010	23.05	23.10	22.56	22.66
1096	AMEX	KRE	Wed, Oct 27, 2010	22.63	23.10	22.63	22.94
1095	AMEX	KRE	Tue, Oct 26, 2010	22.72	23.00	22.65	22.89
1094	AMEX	KRE	Mon, Oct 25, 2010	23.30	23.32	22.75	22.80
1093	AMEX	KRE	Fri, Oct 22, 2010	23.13	23.24	22.91	23.16
1092	AMEX	KRE	Thu, Oct 21, 2010	23.33	23.60	22.93	23.14
1091	AMEX	KRE	Wed, Oct 20, 2010	23.46	23.48	23.04	23.19
1090	AMEX	KRE	Tue, Oct 19, 2010	23.31	23.88	23.23	23.41
1089	AMEX	KRE	Mon, Oct 18, 2010	23.09	23.64	22.96	23.52
1088	AMEX	KRE	Fri, Oct 15, 2010	23.53	23.70	23.03	23.07
1087	AMEX	KRE	Thu, Oct 14, 2010	23.61	23.75	23.20	23.42
1086	AMEX	KRE	Wed, Oct 13, 2010	23.42	24.01	23.16	23.72
1085	AMEX	KRE	Tue, Oct 12, 2010	23.03	23.38	22.90	23.30
1084	AMEX	KRE	Mon, Oct 11, 2010	23.37	23.37	23.14	23.22
1083	AMEX	KRE	Fri, Oct 8, 2010	23.28	23.44	23.05	23.36
1082	AMEX	KRE	Thu, Oct 7, 2010	23.42	23.54	23.09	23.27
1081	AMEX	KRE	Wed, Oct 6, 2010	23.25	23.50	23.18	23.32
1080	AMEX	KRE	Tue, Oct 5, 2010	22.86	23.33	22.62	23.30
1079	AMEX	KRE	Mon, Oct 4, 2010	22.72	22.91	22.46	22.68
1078	AMEX	KRE	Fri, Oct 1, 2010	23.11	23.19	22.70	22.85
1077	AMEX	KRE	Thu, Sep 30, 2010	22.94	23.34	22.87	22.91
1076	AMEX	KRE	Wed, Sep 29, 2010	22.64	22.95	22.57	22.82
1075	AMEX	KRE	Tue, Sep 28, 2010	22.56	22.84	22.19	22.80
1074	AMEX	KRE	Mon, Sep 27, 2010	22.78	22.81	22.48	22.52
1073	AMEX	KRE	Fri, Sep 24, 2010	22.28	22.79	22.20	22.79
1072	AMEX	KRE	Thu, Sep 23, 2010	22.02	22.66	21.95	22.04
1071	AMEX	KRE	Wed, Sep 22, 2010	22.74	22.77	22.09	22.19
1070	AMEX	KRE	Tue, Sep 21, 2010	23.03	23.31	22.81	22.83
1069	AMEX	KRE	Mon, Sep 20, 2010	22.39	23.09	22.25	23.02
1068	AMEX	KRE	Fri, Sep 17, 2010	22.46	22.54	22.08	22.39
1067	AMEX	KRE	Thu, Sep 16, 2010	22.68	22.68	22.24	22.43
1066	AMEX	KRE	Wed, Sep 15, 2010	22.44	22.74	22.29	22.69
1065	AMEX	KRE	Tue, Sep 14, 2010	23.08	23.08	22.51	22.65
1064	AMEX	KRE	Mon, Sep 13, 2010	22.66	23.15	22.66	23.07
1063	AMEX	KRE	Fri, Sep 10, 2010	22.40	22.58	22.33	22.37
1062	AMEX	KRE	Thu, Sep 9, 2010	22.38	22.66	22.11	22.31
1061	AMEX	KRE	Wed, Sep 8, 2010	21.86	22.39	21.85	22.16
1060	AMEX	KRE	Tue, Sep 7, 2010	22.30	22.41	21.89	21.94
1059	AMEX	KRE	Fri, Sep 3, 2010	22.43	22.55	22.24	22.48
1058	AMEX	KRE	Thu, Sep 2, 2010	21.91	22.13	21.81	22.10
1057	AMEX	KRE	Wed, Sep 1, 2010	21.47	22.00	21.32	21.99
1056	AMEX	KRE	Tue, Aug 31, 2010	20.87	21.36	20.80	21.12
1055	AMEX	KRE	Mon, Aug 30, 2010	21.70	21.70	20.92	20.94
1054	AMEX	KRE	Fri, Aug 27, 2010	21.40	21.74	21.05	21.71
1053	AMEX	KRE	Thu, Aug 26, 2010	21.50	21.71	21.14	21.21
1052	AMEX	KRE	Wed, Aug 25, 2010	21.15	21.43	20.85	21.37
1051	AMEX	KRE	Tue, Aug 24, 2010	21.25	21.48	20.85	21.32
1050	AMEX	KRE	Mon, Aug 23, 2010	21.90	22.12	21.43	21.43
1049	AMEX	KRE	Fri, Aug 20, 2010	21.80	21.85	21.27	21.79
1048	AMEX	KRE	Thu, Aug 19, 2010	22.29	22.46	21.76	21.91
1047	AMEX	KRE	Wed, Aug 18, 2010	22.44	22.60	22.13	22.46
1046	AMEX	KRE	Tue, Aug 17, 2010	22.38	22.57	22.12	22.40
1045	AMEX	KRE	Mon, Aug 16, 2010	21.83	22.20	21.82	22.09
1044	AMEX	KRE	Fri, Aug 13, 2010	22.08	22.23	21.91	21.95
1043	AMEX	KRE	Thu, Aug 12, 2010	22.32	22.39	22.04	22.15
1042	AMEX	KRE	Wed, Aug 11, 2010	23.19	23.19	22.47	22.53
1041	AMEX	KRE	Tue, Aug 10, 2010	23.81	23.89	23.41	23.58
1040	AMEX	KRE	Mon, Aug 9, 2010	23.73	24.07	23.54	24.05
1039	AMEX	KRE	Fri, Aug 6, 2010	23.72	23.77	23.20	23.64
1038	AMEX	KRE	Thu, Aug 5, 2010	23.94	24.04	23.79	23.94
1037	AMEX	KRE	Wed, Aug 4, 2010	24.36	24.43	24.07	24.16
1036	AMEX	KRE	Tue, Aug 3, 2010	24.24	24.54	23.94	24.11
1035	AMEX	KRE	Mon, Aug 2, 2010	24.17	24.33	23.98	24.24
1034	AMEX	KRE	Fri, Jul 30, 2010	23.58	24.12	23.52	23.77
1033	AMEX	KRE	Thu, Jul 29, 2010	24.34	24.34	23.58	23.88
1032	AMEX	KRE	Wed, Jul 28, 2010	24.16	24.45	23.86	23.94
1031	AMEX	KRE	Tue, Jul 27, 2010	24.37	24.61	24.22	24.29
1030	AMEX	KRE	Mon, Jul 26, 2010	23.44	24.07	23.29	24.06
1029	AMEX	KRE	Fri, Jul 23, 2010	23.04	23.51	22.80	23.42
1028	AMEX	KRE	Thu, Jul 22, 2010	22.64	23.19	22.55	23.10
1027	AMEX	KRE	Wed, Jul 21, 2010	23.51	23.59	22.21	22.21
1026	AMEX	KRE	Tue, Jul 20, 2010	22.88	23.28	22.62	23.28
1025	AMEX	KRE	Mon, Jul 19, 2010	23.45	23.50	22.86	23.10
1024	AMEX	KRE	Fri, Jul 16, 2010	24.33	24.33	23.20	23.34
1023	AMEX	KRE	Thu, Jul 15, 2010	24.80	24.80	23.95	24.40
1022	AMEX	KRE	Wed, Jul 14, 2010	25.07	25.07	24.41	24.67
1021	AMEX	KRE	Tue, Jul 13, 2010	24.51	25.19	24.40	25.12
1020	AMEX	KRE	Mon, Jul 12, 2010	24.13	24.42	23.88	24.10
1019	AMEX	KRE	Fri, Jul 9, 2010	23.67	24.30	23.67	24.27
1018	AMEX	KRE	Thu, Jul 8, 2010	23.57	23.84	23.40	23.75
1017	AMEX	KRE	Wed, Jul 7, 2010	22.51	23.46	22.51	23.46
1016	AMEX	KRE	Tue, Jul 6, 2010	22.77	23.16	22.28	22.45
1015	AMEX	KRE	Fri, Jul 2, 2010	22.82	22.99	22.30	22.50
1014	AMEX	KRE	Thu, Jul 1, 2010	23.02	23.30	22.19	22.74
1013	AMEX	KRE	Wed, Jun 30, 2010	23.38	23.84	23.02	23.09
1012	AMEX	KRE	Tue, Jun 29, 2010	23.84	23.97	23.27	23.44
1011	AMEX	KRE	Mon, Jun 28, 2010	24.37	24.46	24.10	24.27
1010	AMEX	KRE	Fri, Jun 25, 2010	24.06	24.39	23.75	24.37
1009	AMEX	KRE	Thu, Jun 24, 2010	24.17	24.25	23.68	23.78
1008	AMEX	KRE	Wed, Jun 23, 2010	24.38	24.62	24.00	24.13
1007	AMEX	KRE	Tue, Jun 22, 2010	24.82	25.14	24.39	24.46
1006	AMEX	KRE	Mon, Jun 21, 2010	25.01	25.19	24.64	24.84
1005	AMEX	KRE	Fri, Jun 18, 2010	24.85	25.04	24.50	24.88
1004	AMEX	KRE	Thu, Jun 17, 2010	24.95	25.09	24.64	24.91
1003	AMEX	KRE	Wed, Jun 16, 2010	24.62	25.15	24.62	24.88
1002	AMEX	KRE	Tue, Jun 15, 2010	24.57	24.92	23.79	24.84
1001	AMEX	KRE	Mon, Jun 14, 2010	24.47	24.82	24.26	24.31
1000	AMEX	KRE	Fri, Jun 11, 2010	23.89	24.39	23.83	24.37
999	AMEX	KRE	Thu, Jun 10, 2010	23.75	24.15	23.54	24.13
998	AMEX	KRE	Wed, Jun 9, 2010	23.79	23.89	23.30	23.40
997	AMEX	KRE	Tue, Jun 8, 2010	23.67	23.84	23.05	23.61
996	AMEX	KRE	Mon, Jun 7, 2010	23.82	24.17	23.62	23.62
995	AMEX	KRE	Fri, Jun 4, 2010	24.79	24.80	23.76	23.81
994	AMEX	KRE	Thu, Jun 3, 2010	25.49	25.49	25.01	25.35
993	AMEX	KRE	Wed, Jun 2, 2010	24.54	25.33	24.47	25.33
992	AMEX	KRE	Tue, Jun 1, 2010	25.00	25.22	24.47	24.54
991	AMEX	KRE	Fri, May 28, 2010	25.63	25.64	25.04	25.21
990	AMEX	KRE	Thu, May 27, 2010	25.40	25.76	25.05	25.68
989	AMEX	KRE	Wed, May 26, 2010	25.17	25.26	24.71	24.84
988	AMEX	KRE	Tue, May 25, 2010	24.13	24.82	23.76	24.73
987	AMEX	KRE	Mon, May 24, 2010	25.47	25.47	24.59	24.70
986	AMEX	KRE	Fri, May 21, 2010	24.24	25.56	24.22	25.29
985	AMEX	KRE	Thu, May 20, 2010	25.84	25.87	24.79	24.83
984	AMEX	KRE	Wed, May 19, 2010	26.28	27.11	26.00	26.37
983	AMEX	KRE	Tue, May 18, 2010	27.59	27.73	26.35	26.59
982	AMEX	KRE	Mon, May 17, 2010	27.30	27.75	26.73	27.37
981	AMEX	KRE	Fri, May 14, 2010	27.76	27.87	26.95	27.32
980	AMEX	KRE	Thu, May 13, 2010	28.30	28.43	27.86	28.01
979	AMEX	KRE	Wed, May 12, 2010	27.95	28.31	27.56	28.31
978	AMEX	KRE	Tue, May 11, 2010	26.78	28.03	26.53	27.52
977	AMEX	KRE	Mon, May 10, 2010	26.77	27.19	26.50	27.10
976	AMEX	KRE	Fri, May 7, 2010	26.40	26.57	25.33	25.65
975	AMEX	KRE	Thu, May 6, 2010	26.95	29.50	22.11	26.14
974	AMEX	KRE	Wed, May 5, 2010	26.51	27.31	26.37	27.13
973	AMEX	KRE	Tue, May 4, 2010	27.70	27.71	26.82	26.95
972	AMEX	KRE	Mon, May 3, 2010	28.21	28.56	27.72	27.97
971	AMEX	KRE	Fri, Apr 30, 2010	28.74	28.85	27.90	27.92
970	AMEX	KRE	Thu, Apr 29, 2010	28.22	28.88	27.97	28.78
969	AMEX	KRE	Wed, Apr 28, 2010	28.22	28.50	28.02	28.09
968	AMEX	KRE	Tue, Apr 27, 2010	28.47	28.89	27.95	28.00
967	AMEX	KRE	Mon, Apr 26, 2010	29.78	29.79	28.61	28.61
966	AMEX	KRE	Fri, Apr 23, 2010	29.58	29.75	29.28	29.70
965	AMEX	KRE	Thu, Apr 22, 2010	28.57	29.66	28.45	29.58
964	AMEX	KRE	Wed, Apr 21, 2010	28.20	28.83	28.05	28.76
963	AMEX	KRE	Tue, Apr 20, 2010	27.97	28.19	27.69	28.18
962	AMEX	KRE	Mon, Apr 19, 2010	27.46	27.95	27.16	27.73
961	AMEX	KRE	Fri, Apr 16, 2010	28.35	28.40	27.25	27.59
960	AMEX	KRE	Thu, Apr 15, 2010	28.36	28.65	28.31	28.40
959	AMEX	KRE	Wed, Apr 14, 2010	27.84	28.32	27.69	28.32
958	AMEX	KRE	Tue, Apr 13, 2010	27.73	27.78	27.26	27.48
957	AMEX	KRE	Mon, Apr 12, 2010	27.66	27.83	27.46	27.82
956	AMEX	KRE	Fri, Apr 9, 2010	27.57	27.70	27.32	27.54
955	AMEX	KRE	Thu, Apr 8, 2010	27.15	27.53	27.05	27.41
954	AMEX	KRE	Wed, Apr 7, 2010	27.53	27.64	27.04	27.20
953	AMEX	KRE	Tue, Apr 6, 2010	26.49	27.55	26.42	27.50
952	AMEX	KRE	Mon, Apr 5, 2010	26.45	26.61	26.20	26.59
951	AMEX	KRE	Thu, Apr 1, 2010	26.40	26.40	26.01	26.28
950	AMEX	KRE	Wed, Mar 31, 2010	26.10	26.53	26.07	26.22
949	AMEX	KRE	Tue, Mar 30, 2010	26.26	26.36	26.06	26.23
948	AMEX	KRE	Mon, Mar 29, 2010	26.53	26.53	25.98	26.21
947	AMEX	KRE	Fri, Mar 26, 2010	26.69	26.96	26.24	26.33
946	AMEX	KRE	Thu, Mar 25, 2010	26.78	27.32	26.60	26.61
945	AMEX	KRE	Wed, Mar 24, 2010	26.73	26.89	26.51	26.55
944	AMEX	KRE	Tue, Mar 23, 2010	26.78	26.86	26.40	26.81
943	AMEX	KRE	Mon, Mar 22, 2010	26.19	26.78	26.15	26.77
942	AMEX	KRE	Fri, Mar 19, 2010	26.41	26.46	26.00	26.42
941	AMEX	KRE	Thu, Mar 18, 2010	26.51	26.72	26.31	26.41
940	AMEX	KRE	Wed, Mar 17, 2010	26.14	26.56	26.09	26.51
939	AMEX	KRE	Tue, Mar 16, 2010	25.81	26.08	25.59	26.08
938	AMEX	KRE	Mon, Mar 15, 2010	25.63	25.79	25.47	25.72
937	AMEX	KRE	Fri, Mar 12, 2010	26.07	26.07	25.56	25.70
936	AMEX	KRE	Thu, Mar 11, 2010	25.47	25.84	25.39	25.83
935	AMEX	KRE	Wed, Mar 10, 2010	25.17	25.62	25.06	25.49
934	AMEX	KRE	Tue, Mar 9, 2010	24.99	25.23	24.86	25.07
933	AMEX	KRE	Mon, Mar 8, 2010	25.24	25.26	25.02	25.07
932	AMEX	KRE	Fri, Mar 5, 2010	24.75	25.20	24.53	25.17
931	AMEX	KRE	Thu, Mar 4, 2010	24.49	24.56	24.33	24.51
930	AMEX	KRE	Wed, Mar 3, 2010	24.59	24.71	24.36	24.48
929	AMEX	KRE	Tue, Mar 2, 2010	24.54	24.75	24.49	24.52
928	AMEX	KRE	Mon, Mar 1, 2010	24.53	24.65	24.37	24.38
927	AMEX	KRE	Fri, Feb 26, 2010	24.68	24.69	24.27	24.53
926	AMEX	KRE	Thu, Feb 25, 2010	24.65	24.80	24.47	24.75
925	AMEX	KRE	Wed, Feb 24, 2010	24.42	25.01	24.37	24.90
924	AMEX	KRE	Tue, Feb 23, 2010	24.50	24.54	24.17	24.32
923	AMEX	KRE	Mon, Feb 22, 2010	24.11	24.58	24.11	24.51
922	AMEX	KRE	Fri, Feb 19, 2010	23.85	24.09	23.79	24.04
921	AMEX	KRE	Thu, Feb 18, 2010	23.69	23.95	23.62	23.95
920	AMEX	KRE	Wed, Feb 17, 2010	23.84	23.94	23.50	23.72
919	AMEX	KRE	Tue, Feb 16, 2010	23.58	23.86	23.34	23.86
918	AMEX	KRE	Fri, Feb 12, 2010	23.01	23.34	23.00	23.34
917	AMEX	KRE	Thu, Feb 11, 2010	23.18	23.39	23.03	23.26
916	AMEX	KRE	Wed, Feb 10, 2010	22.99	23.38	22.84	23.34
915	AMEX	KRE	Tue, Feb 9, 2010	23.06	23.27	22.83	23.07
914	AMEX	KRE	Mon, Feb 8, 2010	22.94	23.21	22.69	22.85
913	AMEX	KRE	Fri, Feb 5, 2010	22.92	23.49	22.38	23.11
912	AMEX	KRE	Thu, Feb 4, 2010	23.18	23.18	22.52	22.81
911	AMEX	KRE	Wed, Feb 3, 2010	23.79	23.84	23.14	23.38
910	AMEX	KRE	Tue, Feb 2, 2010	24.08	24.33	23.69	23.85
909	AMEX	KRE	Mon, Feb 1, 2010	24.24	24.38	23.83	24.01
908	AMEX	KRE	Fri, Jan 29, 2010	24.68	24.77	24.07	24.07
907	AMEX	KRE	Thu, Jan 28, 2010	25.13	25.22	24.28	24.57
906	AMEX	KRE	Wed, Jan 27, 2010	24.11	24.90	23.96	24.89
905	AMEX	KRE	Tue, Jan 26, 2010	24.12	24.68	23.87	24.13
904	AMEX	KRE	Mon, Jan 25, 2010	24.48	24.59	23.74	24.16
903	AMEX	KRE	Fri, Jan 22, 2010	24.90	25.08	24.17	24.35
902	AMEX	KRE	Thu, Jan 21, 2010	24.34	25.09	24.03	24.93
901	AMEX	KRE	Wed, Jan 20, 2010	23.97	24.35	23.30	24.18
900	AMEX	KRE	Tue, Jan 19, 2010	23.68	24.26	23.65	24.22
899	AMEX	KRE	Fri, Jan 15, 2010	23.95	24.04	23.35	23.68
898	AMEX	KRE	Thu, Jan 14, 2010	23.22	24.11	23.22	23.97
897	AMEX	KRE	Wed, Jan 13, 2010	23.12	23.47	22.79	23.26
896	AMEX	KRE	Tue, Jan 12, 2010	23.14	23.30	22.91	23.05
895	AMEX	KRE	Mon, Jan 11, 2010	23.60	23.60	23.11	23.21
894	AMEX	KRE	Fri, Jan 8, 2010	23.08	23.57	22.90	23.57
893	AMEX	KRE	Thu, Jan 7, 2010	22.29	23.15	22.21	23.14
892	AMEX	KRE	Wed, Jan 6, 2010	22.17	22.41	22.11	22.35
891	AMEX	KRE	Tue, Jan 5, 2010	22.69	22.69	22.01	22.18
890	AMEX	KRE	Mon, Jan 4, 2010	22.43	22.73	22.43	22.70
889	AMEX	KRE	Thu, Dec 31, 2009	22.52	22.63	22.25	22.25
888	AMEX	KRE	Wed, Dec 30, 2009	22.52	22.75	22.33	22.41
887	AMEX	KRE	Tue, Dec 29, 2009	22.58	22.75	22.53	22.67
886	AMEX	KRE	Mon, Dec 28, 2009	22.72	22.72	22.50	22.56
885	AMEX	KRE	Thu, Dec 24, 2009	22.37	22.65	22.37	22.65
884	AMEX	KRE	Wed, Dec 23, 2009	22.33	22.58	22.33	22.35
883	AMEX	KRE	Tue, Dec 22, 2009	22.11	22.42	22.03	22.38
882	AMEX	KRE	Mon, Dec 21, 2009	21.91	22.14	21.76	22.13
881	AMEX	KRE	Fri, Dec 18, 2009	21.24	21.87	21.18	21.87
880	AMEX	KRE	Thu, Dec 17, 2009	21.11	21.40	21.11	21.18
879	AMEX	KRE	Wed, Dec 16, 2009	21.38	21.59	21.20	21.32
878	AMEX	KRE	Tue, Dec 15, 2009	21.35	21.56	21.28	21.33
877	AMEX	KRE	Mon, Dec 14, 2009	21.23	21.56	21.05	21.55
876	AMEX	KRE	Fri, Dec 11, 2009	21.08	21.21	20.97	21.20
875	AMEX	KRE	Thu, Dec 10, 2009	21.09	21.22	20.90	21.14
874	AMEX	KRE	Wed, Dec 9, 2009	21.38	21.38	20.90	21.08
873	AMEX	KRE	Tue, Dec 8, 2009	21.03	21.39	20.97	21.23
872	AMEX	KRE	Mon, Dec 7, 2009	21.51	21.55	21.12	21.24
871	AMEX	KRE	Fri, Dec 4, 2009	21.41	21.50	20.91	21.39
870	AMEX	KRE	Thu, Dec 3, 2009	21.48	21.73	20.78	20.78
869	AMEX	KRE	Wed, Dec 2, 2009	21.19	21.51	21.03	21.31
868	AMEX	KRE	Tue, Dec 1, 2009	21.11	21.25	20.91	21.00
867	AMEX	KRE	Mon, Nov 30, 2009	20.60	21.03	20.42	21.03
866	AMEX	KRE	Fri, Nov 27, 2009	20.38	20.98	20.12	20.57
865	AMEX	KRE	Wed, Nov 25, 2009	21.18	21.28	20.97	20.98
864	AMEX	KRE	Tue, Nov 24, 2009	21.06	21.23	20.78	21.14
863	AMEX	KRE	Mon, Nov 23, 2009	20.99	21.40	20.99	21.22
862	AMEX	KRE	Fri, Nov 20, 2009	20.56	20.95	20.56	20.85
861	AMEX	KRE	Thu, Nov 19, 2009	20.93	21.03	20.58	20.74
860	AMEX	KRE	Wed, Nov 18, 2009	21.17	21.25	20.92	21.15
859	AMEX	KRE	Tue, Nov 17, 2009	20.53	21.19	20.53	21.13
858	AMEX	KRE	Mon, Nov 16, 2009	20.23	21.07	20.23	20.75
857	AMEX	KRE	Fri, Nov 13, 2009	19.94	20.20	19.80	20.11
856	AMEX	KRE	Thu, Nov 12, 2009	20.63	20.66	19.90	19.99
855	AMEX	KRE	Wed, Nov 11, 2009	20.33	20.82	20.29	20.49
854	AMEX	KRE	Tue, Nov 10, 2009	20.43	20.43	19.88	20.10
853	AMEX	KRE	Mon, Nov 9, 2009	20.10	20.46	20.09	20.37
852	AMEX	KRE	Fri, Nov 6, 2009	19.71	20.04	19.53	19.93
851	AMEX	KRE	Thu, Nov 5, 2009	19.65	19.96	19.45	19.91
850	AMEX	KRE	Wed, Nov 4, 2009	20.23	20.28	19.55	19.58
849	AMEX	KRE	Tue, Nov 3, 2009	19.83	20.14	19.56	20.05
848	AMEX	KRE	Mon, Nov 2, 2009	20.44	20.64	19.61	20.10
847	AMEX	KRE	Fri, Oct 30, 2009	21.21	21.22	20.19	20.56
846	AMEX	KRE	Thu, Oct 29, 2009	21.25	21.50	20.91	21.42
845	AMEX	KRE	Wed, Oct 28, 2009	21.17	21.27	20.63	21.10
844	AMEX	KRE	Tue, Oct 27, 2009	20.98	21.61	20.94	21.20
843	AMEX	KRE	Mon, Oct 26, 2009	21.01	21.14	20.61	21.05
842	AMEX	KRE	Fri, Oct 23, 2009	21.61	21.68	20.85	21.06
841	AMEX	KRE	Thu, Oct 22, 2009	20.59	21.57	20.39	21.53
840	AMEX	KRE	Wed, Oct 21, 2009	21.10	21.37	20.38	20.43
839	AMEX	KRE	Tue, Oct 20, 2009	21.37	21.50	20.98	21.17
838	AMEX	KRE	Mon, Oct 19, 2009	21.55	21.65	21.21	21.48
837	AMEX	KRE	Fri, Oct 16, 2009	21.58	21.70	21.27	21.43
836	AMEX	KRE	Thu, Oct 15, 2009	21.71	21.88	21.52	21.84
835	AMEX	KRE	Wed, Oct 14, 2009	21.74	21.98	21.47	21.91
834	AMEX	KRE	Tue, Oct 13, 2009	21.31	21.57	21.04	21.44
833	AMEX	KRE	Mon, Oct 12, 2009	21.71	21.75	21.42	21.49
832	AMEX	KRE	Fri, Oct 9, 2009	21.40	21.80	21.31	21.68
831	AMEX	KRE	Thu, Oct 8, 2009	21.15	21.48	21.04	21.35
830	AMEX	KRE	Wed, Oct 7, 2009	20.97	21.14	20.58	21.08
829	AMEX	KRE	Tue, Oct 6, 2009	21.10	21.38	20.78	21.02
828	AMEX	KRE	Mon, Oct 5, 2009	20.57	20.99	20.51	20.65
827	AMEX	KRE	Fri, Oct 2, 2009	20.28	20.75	20.12	20.40
826	AMEX	KRE	Thu, Oct 1, 2009	21.28	21.50	20.57	20.62
825	AMEX	KRE	Wed, Sep 30, 2009	21.72	21.72	21.00	21.32
824	AMEX	KRE	Tue, Sep 29, 2009	21.52	21.68	21.27	21.48
823	AMEX	KRE	Mon, Sep 28, 2009	21.02	21.55	20.91	21.50
822	AMEX	KRE	Fri, Sep 25, 2009	20.96	21.16	20.62	21.04
821	AMEX	KRE	Thu, Sep 24, 2009	22.10	22.10	20.90	21.12
820	AMEX	KRE	Wed, Sep 23, 2009	22.05	22.29	21.80	21.84
819	AMEX	KRE	Tue, Sep 22, 2009	22.06	22.13	21.58	22.06
818	AMEX	KRE	Mon, Sep 21, 2009	21.89	21.97	21.60	21.77
817	AMEX	KRE	Fri, Sep 18, 2009	22.17	22.33	21.84	22.17
816	AMEX	KRE	Thu, Sep 17, 2009	22.86	22.99	22.03	22.27
815	AMEX	KRE	Wed, Sep 16, 2009	21.51	22.85	21.47	22.81
814	AMEX	KRE	Tue, Sep 15, 2009	21.10	21.62	20.66	21.42
813	AMEX	KRE	Mon, Sep 14, 2009	20.78	21.08	20.71	21.08
812	AMEX	KRE	Fri, Sep 11, 2009	20.89	21.19	20.81	21.04
811	AMEX	KRE	Thu, Sep 10, 2009	20.71	20.94	20.57	20.94
810	AMEX	KRE	Wed, Sep 9, 2009	20.52	21.12	20.30	20.30
809	AMEX	KRE	Tue, Sep 8, 2009	20.67	20.67	20.33	20.49
808	AMEX	KRE	Fri, Sep 4, 2009	20.25	20.45	20.10	20.37
807	AMEX	KRE	Thu, Sep 3, 2009	20.07	20.29	19.92	20.24
806	AMEX	KRE	Wed, Sep 2, 2009	20.14	20.48	19.94	19.96
805	AMEX	KRE	Tue, Sep 1, 2009	20.98	21.39	20.24	20.33
804	AMEX	KRE	Mon, Aug 31, 2009	20.91	21.30	20.86	21.20
803	AMEX	KRE	Fri, Aug 28, 2009	21.75	21.79	21.19	21.31
802	AMEX	KRE	Thu, Aug 27, 2009	21.62	21.71	21.00	21.48
801	AMEX	KRE	Wed, Aug 26, 2009	21.26	22.02	21.26	21.69
800	AMEX	KRE	Tue, Aug 25, 2009	21.62	21.82	21.22	21.36
799	AMEX	KRE	Mon, Aug 24, 2009	22.04	22.20	21.26	21.46
798	AMEX	KRE	Fri, Aug 21, 2009	21.31	21.99	21.30	21.99
797	AMEX	KRE	Thu, Aug 20, 2009	21.06	21.40	21.00	21.21
796	AMEX	KRE	Wed, Aug 19, 2009	20.57	21.30	20.50	21.10
795	AMEX	KRE	Tue, Aug 18, 2009	20.85	21.08	20.82	20.82
794	AMEX	KRE	Mon, Aug 17, 2009	21.19	21.32	20.60	20.77
793	AMEX	KRE	Fri, Aug 14, 2009	22.19	22.23	21.41	21.83
792	AMEX	KRE	Thu, Aug 13, 2009	22.64	22.64	21.81	22.25
791	AMEX	KRE	Wed, Aug 12, 2009	22.06	22.58	21.94	22.32
790	AMEX	KRE	Tue, Aug 11, 2009	23.18	23.20	21.74	22.16
789	AMEX	KRE	Mon, Aug 10, 2009	23.11	23.79	22.80	23.28
788	AMEX	KRE	Fri, Aug 7, 2009	22.15	23.61	22.06	23.00
787	AMEX	KRE	Thu, Aug 6, 2009	22.26	22.39	21.34	21.82
786	AMEX	KRE	Wed, Aug 5, 2009	21.93	22.14	21.60	21.93
785	AMEX	KRE	Tue, Aug 4, 2009	21.10	21.97	20.92	21.84
784	AMEX	KRE	Mon, Aug 3, 2009	21.00	21.37	20.85	21.24
783	AMEX	KRE	Fri, Jul 31, 2009	20.67	20.94	20.47	20.82
782	AMEX	KRE	Thu, Jul 30, 2009	20.53	20.87	20.32	20.61
781	AMEX	KRE	Wed, Jul 29, 2009	20.07	20.46	20.00	20.31
780	AMEX	KRE	Tue, Jul 28, 2009	19.65	20.33	19.57	20.05
779	AMEX	KRE	Mon, Jul 27, 2009	18.85	19.93	18.81	19.78
778	AMEX	KRE	Fri, Jul 24, 2009	18.52	18.94	18.47	18.84
777	AMEX	KRE	Thu, Jul 23, 2009	17.82	18.79	17.77	18.72
776	AMEX	KRE	Wed, Jul 22, 2009	17.40	18.14	17.33	17.79
775	AMEX	KRE	Tue, Jul 21, 2009	18.29	18.38	17.52	17.64
774	AMEX	KRE	Mon, Jul 20, 2009	18.24	18.45	18.13	18.25
773	AMEX	KRE	Fri, Jul 17, 2009	18.99	19.18	18.08	18.11
772	AMEX	KRE	Thu, Jul 16, 2009	18.89	19.09	18.45	18.89
771	AMEX	KRE	Wed, Jul 15, 2009	18.53	19.00	18.46	18.85
770	AMEX	KRE	Tue, Jul 14, 2009	18.37	18.42	18.13	18.25
769	AMEX	KRE	Mon, Jul 13, 2009	17.65	18.46	17.65	18.43
768	AMEX	KRE	Fri, Jul 10, 2009	17.56	17.67	17.24	17.51
767	AMEX	KRE	Thu, Jul 9, 2009	17.82	18.01	17.66	17.73
766	AMEX	KRE	Wed, Jul 8, 2009	17.67	18.20	17.25	17.61
765	AMEX	KRE	Tue, Jul 7, 2009	17.75	18.08	17.56	17.64
764	AMEX	KRE	Mon, Jul 6, 2009	17.50	17.86	17.26	17.81
763	AMEX	KRE	Thu, Jul 2, 2009	18.17	18.20	17.56	17.62
762	AMEX	KRE	Wed, Jul 1, 2009	18.36	18.59	18.29	18.45
761	AMEX	KRE	Tue, Jun 30, 2009	18.75	18.75	18.08	18.24
760	AMEX	KRE	Mon, Jun 29, 2009	18.68	18.76	17.91	18.63
759	AMEX	KRE	Fri, Jun 26, 2009	18.46	18.75	18.26	18.64
758	AMEX	KRE	Thu, Jun 25, 2009	17.70	18.56	17.70	18.56
757	AMEX	KRE	Wed, Jun 24, 2009	18.10	18.23	17.78	17.85
756	AMEX	KRE	Tue, Jun 23, 2009	18.30	18.65	17.72	17.93
755	AMEX	KRE	Mon, Jun 22, 2009	18.96	19.05	18.23	18.25
754	AMEX	KRE	Fri, Jun 19, 2009	18.89	19.33	18.86	19.33
753	AMEX	KRE	Thu, Jun 18, 2009	18.61	19.07	18.41	18.80
752	AMEX	KRE	Wed, Jun 17, 2009	19.08	19.09	18.14	18.57
751	AMEX	KRE	Tue, Jun 16, 2009	19.30	19.53	19.06	19.10
750	AMEX	KRE	Mon, Jun 15, 2009	19.80	19.97	19.10	19.26
749	AMEX	KRE	Fri, Jun 12, 2009	19.96	20.31	19.80	20.02
748	AMEX	KRE	Thu, Jun 11, 2009	19.85	20.55	19.83	20.03
747	AMEX	KRE	Wed, Jun 10, 2009	20.18	20.21	19.55	19.87
746	AMEX	KRE	Tue, Jun 9, 2009	19.97	20.25	19.79	20.05
745	AMEX	KRE	Mon, Jun 8, 2009	19.77	20.22	19.76	19.96
744	AMEX	KRE	Fri, Jun 5, 2009	20.91	20.93	19.67	20.11
743	AMEX	KRE	Thu, Jun 4, 2009	19.79	20.73	19.70	20.47
742	AMEX	KRE	Wed, Jun 3, 2009	19.75	19.95	19.55	19.73
741	AMEX	KRE	Tue, Jun 2, 2009	20.11	20.23	19.73	19.85
740	AMEX	KRE	Mon, Jun 1, 2009	20.29	20.68	19.97	20.19
739	AMEX	KRE	Fri, May 29, 2009	19.72	20.30	19.46	19.99
738	AMEX	KRE	Thu, May 28, 2009	19.70	19.83	18.98	19.55
737	AMEX	KRE	Wed, May 27, 2009	20.45	20.57	19.39	19.46
736	AMEX	KRE	Tue, May 26, 2009	19.12	20.61	19.12	20.61
735	AMEX	KRE	Fri, May 22, 2009	19.69	19.98	19.28	19.28
734	AMEX	KRE	Thu, May 21, 2009	19.51	19.69	19.20	19.45
733	AMEX	KRE	Wed, May 20, 2009	21.01	21.28	19.69	19.80
732	AMEX	KRE	Tue, May 19, 2009	21.66	21.77	20.67	20.74
731	AMEX	KRE	Mon, May 18, 2009	20.86	21.91	20.86	21.79
730	AMEX	KRE	Fri, May 15, 2009	21.02	21.14	20.38	20.56
729	AMEX	KRE	Thu, May 14, 2009	20.57	21.31	20.49	21.09
728	AMEX	KRE	Wed, May 13, 2009	21.66	21.74	20.76	20.76
727	AMEX	KRE	Tue, May 12, 2009	22.78	23.54	21.60	22.19
726	AMEX	KRE	Mon, May 11, 2009	23.26	23.62	22.95	23.07
725	AMEX	KRE	Fri, May 8, 2009	22.23	23.95	22.23	23.81
724	AMEX	KRE	Thu, May 7, 2009	23.48	23.57	21.93	22.21
723	AMEX	KRE	Wed, May 6, 2009	22.00	23.02	21.78	22.94
722	AMEX	KRE	Tue, May 5, 2009	22.09	22.16	21.35	21.71
721	AMEX	KRE	Mon, May 4, 2009	20.67	22.22	20.53	22.18
720	AMEX	KRE	Fri, May 1, 2009	20.92	21.24	20.22	20.37
719	AMEX	KRE	Thu, Apr 30, 2009	22.11	22.12	20.80	20.86
718	AMEX	KRE	Wed, Apr 29, 2009	20.43	21.56	20.43	21.55
717	AMEX	KRE	Tue, Apr 28, 2009	19.91	20.94	19.91	20.42
716	AMEX	KRE	Mon, Apr 27, 2009	21.05	21.28	20.23	20.42
715	AMEX	KRE	Fri, Apr 24, 2009	20.44	21.84	20.38	21.30
714	AMEX	KRE	Thu, Apr 23, 2009	20.43	20.84	19.71	20.27
713	AMEX	KRE	Wed, Apr 22, 2009	20.53	21.85	20.38	20.46
712	AMEX	KRE	Tue, Apr 21, 2009	19.37	21.31	18.89	21.20
711	AMEX	KRE	Mon, Apr 20, 2009	21.50	21.73	20.06	20.06
710	AMEX	KRE	Fri, Apr 17, 2009	21.99	22.89	21.36	22.41
709	AMEX	KRE	Thu, Apr 16, 2009	21.83	22.13	20.60	21.73
708	AMEX	KRE	Wed, Apr 15, 2009	20.59	21.45	19.94	21.34
707	AMEX	KRE	Tue, Apr 14, 2009	22.49	22.65	20.76	20.85
706	AMEX	KRE	Mon, Apr 13, 2009	21.33	22.88	21.12	22.81
705	AMEX	KRE	Thu, Apr 9, 2009	20.17	21.74	20.17	21.69
704	AMEX	KRE	Wed, Apr 8, 2009	19.69	19.83	19.00	19.48
703	AMEX	KRE	Tue, Apr 7, 2009	19.83	20.20	19.58	19.60
702	AMEX	KRE	Mon, Apr 6, 2009	20.62	20.62	19.94	20.25
701	AMEX	KRE	Fri, Apr 3, 2009	20.61	20.93	20.15	20.92
700	AMEX	KRE	Thu, Apr 2, 2009	20.52	20.78	20.23	20.54
699	AMEX	KRE	Wed, Apr 1, 2009	19.16	20.00	18.64	19.87
698	AMEX	KRE	Tue, Mar 31, 2009	18.69	19.73	18.63	19.22
697	AMEX	KRE	Mon, Mar 30, 2009	19.10	19.10	18.43	18.52
696	AMEX	KRE	Fri, Mar 27, 2009	20.19	20.47	19.60	19.60
695	AMEX	KRE	Thu, Mar 26, 2009	20.09	20.50	19.69	20.45
694	AMEX	KRE	Wed, Mar 25, 2009	19.61	20.58	18.72	19.95
693	AMEX	KRE	Tue, Mar 24, 2009	20.80	20.95	19.40	19.40
692	AMEX	KRE	Mon, Mar 23, 2009	19.91	21.06	19.36	21.04
691	AMEX	KRE	Fri, Mar 20, 2009	19.67	19.67	18.55	18.56
690	AMEX	KRE	Thu, Mar 19, 2009	20.99	20.99	19.28	19.34
689	AMEX	KRE	Wed, Mar 18, 2009	18.83	20.45	18.71	20.29
688	AMEX	KRE	Tue, Mar 17, 2009	17.91	19.06	17.91	19.06
687	AMEX	KRE	Mon, Mar 16, 2009	18.46	19.17	18.12	18.12
686	AMEX	KRE	Fri, Mar 13, 2009	18.60	18.76	18.02	18.10
685	AMEX	KRE	Thu, Mar 12, 2009	16.62	18.52	16.39	18.45
684	AMEX	KRE	Wed, Mar 11, 2009	17.20	17.67	16.61	16.66
683	AMEX	KRE	Tue, Mar 10, 2009	15.04	16.73	15.00	16.71
682	AMEX	KRE	Mon, Mar 9, 2009	14.89	15.35	14.65	14.68
681	AMEX	KRE	Fri, Mar 6, 2009	15.23	15.59	14.42	14.86
680	AMEX	KRE	Thu, Mar 5, 2009	16.03	16.20	14.89	15.00
679	AMEX	KRE	Wed, Mar 4, 2009	16.91	16.99	16.03	16.40
678	AMEX	KRE	Tue, Mar 3, 2009	17.79	17.83	16.46	16.57
677	AMEX	KRE	Mon, Mar 2, 2009	17.71	18.00	17.32	17.38
676	AMEX	KRE	Fri, Feb 27, 2009	18.34	18.99	18.01	18.20
675	AMEX	KRE	Thu, Feb 26, 2009	18.58	19.76	18.50	18.79
674	AMEX	KRE	Wed, Feb 25, 2009	18.00	18.86	17.18	18.25
673	AMEX	KRE	Tue, Feb 24, 2009	17.09	18.12	16.80	18.10
672	AMEX	KRE	Mon, Feb 23, 2009	17.44	18.00	16.94	16.96
671	AMEX	KRE	Fri, Feb 20, 2009	17.11	17.59	16.43	17.40
670	AMEX	KRE	Thu, Feb 19, 2009	18.50	18.72	17.34	17.34
669	AMEX	KRE	Wed, Feb 18, 2009	18.95	19.06	18.16	18.38
668	AMEX	KRE	Tue, Feb 17, 2009	19.25	19.37	18.68	18.68
667	AMEX	KRE	Fri, Feb 13, 2009	20.68	20.74	19.86	19.87
666	AMEX	KRE	Thu, Feb 12, 2009	20.51	20.78	19.65	20.70
665	AMEX	KRE	Wed, Feb 11, 2009	20.60	21.37	20.39	21.00
664	AMEX	KRE	Tue, Feb 10, 2009	22.31	22.58	20.43	20.44
663	AMEX	KRE	Mon, Feb 9, 2009	22.39	22.92	22.17	22.43
662	AMEX	KRE	Fri, Feb 6, 2009	20.87	22.49	20.73	22.36
661	AMEX	KRE	Thu, Feb 5, 2009	20.24	21.22	19.72	20.69
660	AMEX	KRE	Wed, Feb 4, 2009	20.31	21.06	20.27	20.34
659	AMEX	KRE	Tue, Feb 3, 2009	20.98	20.98	19.86	20.30
658	AMEX	KRE	Mon, Feb 2, 2009	20.45	20.81	20.27	20.80
657	AMEX	KRE	Fri, Jan 30, 2009	21.71	21.94	20.62	20.74
656	AMEX	KRE	Thu, Jan 29, 2009	22.28	22.46	21.42	21.44
655	AMEX	KRE	Wed, Jan 28, 2009	21.92	22.82	21.81	22.70
654	AMEX	KRE	Tue, Jan 27, 2009	20.55	21.05	20.37	20.99
653	AMEX	KRE	Mon, Jan 26, 2009	21.40	21.54	20.23	20.46
652	AMEX	KRE	Fri, Jan 23, 2009	19.69	20.86	19.46	20.78
651	AMEX	KRE	Thu, Jan 22, 2009	21.49	21.49	19.92	20.28
650	AMEX	KRE	Wed, Jan 21, 2009	20.84	21.70	19.98	21.68
649	AMEX	KRE	Tue, Jan 20, 2009	22.23	22.26	20.26	20.26
648	AMEX	KRE	Fri, Jan 16, 2009	22.96	23.26	21.71	22.63
647	AMEX	KRE	Thu, Jan 15, 2009	23.18	23.40	21.87	22.71
646	AMEX	KRE	Wed, Jan 14, 2009	24.35	24.54	23.23	23.24
645	AMEX	KRE	Tue, Jan 13, 2009	24.02	24.76	23.94	24.71
644	AMEX	KRE	Mon, Jan 12, 2009	24.99	25.11	24.06	24.25
643	AMEX	KRE	Fri, Jan 9, 2009	26.41	26.51	25.05	25.12
642	AMEX	KRE	Thu, Jan 8, 2009	26.57	26.96	26.17	26.42
641	AMEX	KRE	Wed, Jan 7, 2009	27.55	27.55	26.40	26.54
640	AMEX	KRE	Tue, Jan 6, 2009	28.01	28.15	27.60	27.94
639	AMEX	KRE	Mon, Jan 5, 2009	29.31	29.31	27.73	27.88
638	AMEX	KRE	Fri, Jan 2, 2009	29.23	29.34	28.47	29.12
637	AMEX	KRE	Wed, Dec 31, 2008	28.49	29.36	28.01	29.16
636	AMEX	KRE	Tue, Dec 30, 2008	27.39	28.21	27.32	28.19
635	AMEX	KRE	Mon, Dec 29, 2008	27.61	27.61	26.79	27.16
634	AMEX	KRE	Fri, Dec 26, 2008	27.35	27.53	27.07	27.53
633	AMEX	KRE	Wed, Dec 24, 2008	26.60	27.21	26.57	27.21
632	AMEX	KRE	Tue, Dec 23, 2008	27.35	27.42	26.63	26.71
631	AMEX	KRE	Mon, Dec 22, 2008	27.29	27.55	26.43	26.49
630	AMEX	KRE	Fri, Dec 19, 2008	27.69	28.25	27.09	27.41
629	AMEX	KRE	Thu, Dec 18, 2008	28.26	28.63	27.48	27.73
628	AMEX	KRE	Wed, Dec 17, 2008	28.35	28.62	27.78	28.18
627	AMEX	KRE	Tue, Dec 16, 2008	26.66	28.39	26.64	28.17
626	AMEX	KRE	Mon, Dec 15, 2008	27.07	27.07	25.54	26.30
625	AMEX	KRE	Fri, Dec 12, 2008	25.40	27.13	25.40	27.07
624	AMEX	KRE	Thu, Dec 11, 2008	27.51	27.73	25.84	25.97
623	AMEX	KRE	Wed, Dec 10, 2008	27.98	28.40	27.17	27.83
622	AMEX	KRE	Tue, Dec 9, 2008	29.12	29.47	27.49	27.68
621	AMEX	KRE	Mon, Dec 8, 2008	29.50	29.51	28.67	29.20
620	AMEX	KRE	Fri, Dec 5, 2008	26.71	28.79	25.85	28.70
619	AMEX	KRE	Thu, Dec 4, 2008	27.32	28.68	26.76	27.30
618	AMEX	KRE	Wed, Dec 3, 2008	26.40	28.00	26.05	27.82
617	AMEX	KRE	Tue, Dec 2, 2008	25.65	26.93	25.02	26.87
616	AMEX	KRE	Mon, Dec 1, 2008	29.37	29.37	24.71	24.80
615	AMEX	KRE	Fri, Nov 28, 2008	28.94	29.66	28.65	29.66
614	AMEX	KRE	Wed, Nov 26, 2008	28.07	29.36	27.91	29.21
613	AMEX	KRE	Tue, Nov 25, 2008	28.66	29.00	27.03	28.77
612	AMEX	KRE	Mon, Nov 24, 2008	26.02	28.77	25.47	28.29
611	AMEX	KRE	Fri, Nov 21, 2008	25.37	25.61	22.90	25.50
610	AMEX	KRE	Thu, Nov 20, 2008	25.55	26.36	24.16	24.32
609	AMEX	KRE	Wed, Nov 19, 2008	27.52	28.22	25.60	25.70
608	AMEX	KRE	Tue, Nov 18, 2008	28.44	28.69	26.49	27.84
607	AMEX	KRE	Mon, Nov 17, 2008	28.47	28.85	27.81	28.09
606	AMEX	KRE	Fri, Nov 14, 2008	29.92	30.57	28.43	28.53
605	AMEX	KRE	Thu, Nov 13, 2008	27.71	30.38	26.38	30.24
604	AMEX	KRE	Wed, Nov 12, 2008	29.08	29.58	27.66	27.86
603	AMEX	KRE	Tue, Nov 11, 2008	29.30	30.44	29.30	29.76
602	AMEX	KRE	Mon, Nov 10, 2008	30.78	31.31	29.46	29.79
601	AMEX	KRE	Fri, Nov 7, 2008	30.14	30.58	29.45	30.43
600	AMEX	KRE	Thu, Nov 6, 2008	30.62	31.78	29.96	30.20
599	AMEX	KRE	Wed, Nov 5, 2008	34.04	34.04	30.00	31.13
598	AMEX	KRE	Tue, Nov 4, 2008	33.68	34.20	33.22	34.20
597	AMEX	KRE	Mon, Nov 3, 2008	32.77	33.17	31.69	32.95
596	AMEX	KRE	Fri, Oct 31, 2008	31.29	32.90	30.77	32.90
595	AMEX	KRE	Thu, Oct 30, 2008	31.27	31.27	29.92	31.25
594	AMEX	KRE	Wed, Oct 29, 2008	30.04	31.05	29.15	29.76
593	AMEX	KRE	Tue, Oct 28, 2008	28.33	30.70	26.70	30.05
592	AMEX	KRE	Mon, Oct 27, 2008	26.84	28.93	26.84	27.25
591	AMEX	KRE	Fri, Oct 24, 2008	26.50	28.70	26.49	27.50
590	AMEX	KRE	Thu, Oct 23, 2008	30.03	30.17	26.88	28.80
589	AMEX	KRE	Wed, Oct 22, 2008	31.32	31.43	29.61	30.02
588	AMEX	KRE	Tue, Oct 21, 2008	32.69	33.03	31.87	31.97
587	AMEX	KRE	Mon, Oct 20, 2008	32.99	33.45	32.47	33.17
586	AMEX	KRE	Fri, Oct 17, 2008	32.87	34.12	31.83	31.83
585	AMEX	KRE	Thu, Oct 16, 2008	31.53	33.58	30.30	33.21
584	AMEX	KRE	Wed, Oct 15, 2008	33.00	33.95	31.01	31.01
583	AMEX	KRE	Tue, Oct 14, 2008	33.70	36.45	31.71	33.60
582	AMEX	KRE	Mon, Oct 13, 2008	30.20	32.56	29.37	32.56
581	AMEX	KRE	Fri, Oct 10, 2008	24.90	30.47	24.90	28.20
580	AMEX	KRE	Thu, Oct 9, 2008	31.14	33.00	26.85	27.05
579	AMEX	KRE	Wed, Oct 8, 2008	31.12	32.63	30.62	31.31
578	AMEX	KRE	Tue, Oct 7, 2008	34.47	36.75	31.86	32.07
577	AMEX	KRE	Mon, Oct 6, 2008	34.03	35.22	32.60	34.69
576	AMEX	KRE	Fri, Oct 3, 2008	37.75	38.50	35.15	35.15
575	AMEX	KRE	Thu, Oct 2, 2008	37.28	37.61	36.49	36.85
574	AMEX	KRE	Wed, Oct 1, 2008	35.94	37.51	34.82	37.27
573	AMEX	KRE	Tue, Sep 30, 2008	34.20	36.10	34.20	35.50
572	AMEX	KRE	Mon, Sep 29, 2008	37.00	37.00	32.36	35.00
571	AMEX	KRE	Fri, Sep 26, 2008	36.58	37.50	35.38	37.01
570	AMEX	KRE	Thu, Sep 25, 2008	39.00	39.09	37.20	37.20
569	AMEX	KRE	Wed, Sep 24, 2008	38.69	38.85	36.91	38.85
568	AMEX	KRE	Tue, Sep 23, 2008	39.31	39.31	37.23	37.66
567	AMEX	KRE	Mon, Sep 22, 2008	43.36	43.50	37.40	38.94
566	AMEX	KRE	Fri, Sep 19, 2008	52.94	60.23	39.10	41.32
565	AMEX	KRE	Thu, Sep 18, 2008	36.01	42.44	35.15	41.36
564	AMEX	KRE	Wed, Sep 17, 2008	35.62	36.97	34.63	35.30
563	AMEX	KRE	Tue, Sep 16, 2008	33.71	37.20	33.68	36.80
562	AMEX	KRE	Mon, Sep 15, 2008	33.82	36.14	33.78	35.01
561	AMEX	KRE	Fri, Sep 12, 2008	34.96	37.30	34.59	36.40
560	AMEX	KRE	Thu, Sep 11, 2008	33.84	35.37	33.48	35.36
559	AMEX	KRE	Wed, Sep 10, 2008	35.09	35.32	33.32	34.78
558	AMEX	KRE	Tue, Sep 9, 2008	35.90	36.36	34.82	34.94
557	AMEX	KRE	Mon, Sep 8, 2008	36.90	37.40	34.56	35.98
556	AMEX	KRE	Fri, Sep 5, 2008	32.18	34.05	31.94	33.85
555	AMEX	KRE	Thu, Sep 4, 2008	34.00	34.00	32.49	32.53
554	AMEX	KRE	Wed, Sep 3, 2008	32.72	34.15	32.39	34.15
553	AMEX	KRE	Tue, Sep 2, 2008	32.73	33.43	32.35	32.81
552	AMEX	KRE	Fri, Aug 29, 2008	31.60	32.58	31.60	32.10
551	AMEX	KRE	Thu, Aug 28, 2008	31.15	32.25	31.06	32.02
550	AMEX	KRE	Wed, Aug 27, 2008	30.49	31.46	30.34	30.93
549	AMEX	KRE	Tue, Aug 26, 2008	30.56	30.90	29.83	30.60
548	AMEX	KRE	Mon, Aug 25, 2008	31.09	31.28	30.32	30.40
547	AMEX	KRE	Fri, Aug 22, 2008	30.96	31.64	30.55	31.51
546	AMEX	KRE	Thu, Aug 21, 2008	30.50	30.88	30.16	30.55
545	AMEX	KRE	Wed, Aug 20, 2008	31.48	31.48	30.12	30.95
544	AMEX	KRE	Tue, Aug 19, 2008	32.06	32.06	30.91	31.53
543	AMEX	KRE	Mon, Aug 18, 2008	33.82	33.82	32.03	32.66
542	AMEX	KRE	Fri, Aug 15, 2008	33.10	34.48	32.85	33.51
541	AMEX	KRE	Thu, Aug 14, 2008	31.62	32.81	31.62	32.71
540	AMEX	KRE	Wed, Aug 13, 2008	33.24	33.24	31.51	32.28
539	AMEX	KRE	Tue, Aug 12, 2008	35.04	35.04	33.16	33.60
538	AMEX	KRE	Mon, Aug 11, 2008	33.13	35.08	32.67	34.81
537	AMEX	KRE	Fri, Aug 8, 2008	31.75	33.10	31.33	32.83
536	AMEX	KRE	Thu, Aug 7, 2008	32.10	32.94	31.21	31.50
535	AMEX	KRE	Wed, Aug 6, 2008	32.25	32.62	31.26	32.38
534	AMEX	KRE	Tue, Aug 5, 2008	30.80	32.44	30.80	32.09
533	AMEX	KRE	Mon, Aug 4, 2008	30.59	31.42	29.98	31.00
532	AMEX	KRE	Fri, Aug 1, 2008	30.64	31.21	29.78	30.92
531	AMEX	KRE	Thu, Jul 31, 2008	29.89	30.77	29.83	30.27
530	AMEX	KRE	Wed, Jul 30, 2008	30.95	31.40	29.76	30.70
529	AMEX	KRE	Tue, Jul 29, 2008	27.79	30.43	27.79	30.13
528	AMEX	KRE	Mon, Jul 28, 2008	28.61	29.18	27.72	27.90
527	AMEX	KRE	Fri, Jul 25, 2008	29.28	29.66	28.38	28.83
526	AMEX	KRE	Thu, Jul 24, 2008	30.48	31.18	28.47	28.82
525	AMEX	KRE	Wed, Jul 23, 2008	29.93	31.91	29.89	30.55
524	AMEX	KRE	Tue, Jul 22, 2008	28.14	30.19	26.81	30.05
523	AMEX	KRE	Mon, Jul 21, 2008	29.02	29.68	28.34	28.40
522	AMEX	KRE	Fri, Jul 18, 2008	29.03	29.15	27.78	28.81
521	AMEX	KRE	Thu, Jul 17, 2008	26.94	29.23	26.38	28.45
520	AMEX	KRE	Wed, Jul 16, 2008	23.23	26.17	23.15	26.07
519	AMEX	KRE	Tue, Jul 15, 2008	23.01	24.19	21.71	22.82
518	AMEX	KRE	Mon, Jul 14, 2008	25.81	26.00	23.17	23.35
517	AMEX	KRE	Fri, Jul 11, 2008	25.25	26.20	24.51	25.45
516	AMEX	KRE	Thu, Jul 10, 2008	25.09	26.41	24.85	25.50
515	AMEX	KRE	Wed, Jul 9, 2008	26.44	27.03	25.21	25.21
514	AMEX	KRE	Tue, Jul 8, 2008	24.98	26.54	24.32	26.28
513	AMEX	KRE	Mon, Jul 7, 2008	25.74	25.94	23.90	24.64
512	AMEX	KRE	Thu, Jul 3, 2008	26.60	27.00	25.40	25.40
511	AMEX	KRE	Wed, Jul 2, 2008	26.95	27.95	26.49	26.56
510	AMEX	KRE	Tue, Jul 1, 2008	26.24	27.25	26.00	26.81
509	AMEX	KRE	Mon, Jun 30, 2008	27.46	27.59	26.50	26.63
508	AMEX	KRE	Fri, Jun 27, 2008	27.71	28.32	27.41	27.75
507	AMEX	KRE	Thu, Jun 26, 2008	27.57	28.41	27.56	27.86
506	AMEX	KRE	Wed, Jun 25, 2008	27.93	29.45	27.77	28.20
505	AMEX	KRE	Tue, Jun 24, 2008	27.18	28.22	26.91	28.01
504	AMEX	KRE	Mon, Jun 23, 2008	28.07	28.73	27.37	27.37
503	AMEX	KRE	Fri, Jun 20, 2008	28.40	29.25	27.96	28.47
502	AMEX	KRE	Thu, Jun 19, 2008	28.18	28.89	27.68	28.62
501	AMEX	KRE	Wed, Jun 18, 2008	28.89	28.89	27.80	28.18
500	AMEX	KRE	Tue, Jun 17, 2008	29.87	30.24	28.85	29.02
499	AMEX	KRE	Mon, Jun 16, 2008	28.51	29.99	28.23	29.78
498	AMEX	KRE	Fri, Jun 13, 2008	29.74	30.05	28.27	29.07
497	AMEX	KRE	Thu, Jun 12, 2008	29.86	30.87	29.38	29.64
496	AMEX	KRE	Wed, Jun 11, 2008	30.70	30.86	29.70	29.70
495	AMEX	KRE	Tue, Jun 10, 2008	30.29	31.22	30.28	30.86
494	AMEX	KRE	Mon, Jun 9, 2008	31.09	31.55	30.15	30.56
493	AMEX	KRE	Fri, Jun 6, 2008	32.25	32.33	31.12	31.20
492	AMEX	KRE	Thu, Jun 5, 2008	32.31	32.77	32.12	32.44
491	AMEX	KRE	Wed, Jun 4, 2008	32.10	32.62	31.88	32.04
490	AMEX	KRE	Tue, Jun 3, 2008	32.70	32.71	31.94	32.28
489	AMEX	KRE	Mon, Jun 2, 2008	33.03	33.04	32.11	32.48
488	AMEX	KRE	Fri, May 30, 2008	33.51	33.51	32.72	33.02
487	AMEX	KRE	Thu, May 29, 2008	32.51	33.48	32.51	33.42
486	AMEX	KRE	Wed, May 28, 2008	33.33	33.35	32.30	32.51
485	AMEX	KRE	Tue, May 27, 2008	32.87	33.35	32.58	33.25
484	AMEX	KRE	Fri, May 23, 2008	32.91	33.04	32.56	32.72
483	AMEX	KRE	Thu, May 22, 2008	32.64	33.50	32.62	33.13
482	AMEX	KRE	Wed, May 21, 2008	33.08	33.51	32.59	32.75
481	AMEX	KRE	Tue, May 20, 2008	33.30	33.32	32.90	33.08
480	AMEX	KRE	Mon, May 19, 2008	33.79	34.02	33.37	33.43
479	AMEX	KRE	Fri, May 16, 2008	34.36	34.44	33.39	33.78
478	AMEX	KRE	Thu, May 15, 2008	34.13	34.41	33.57	34.41
477	AMEX	KRE	Wed, May 14, 2008	34.22	34.54	34.01	34.13
476	AMEX	KRE	Tue, May 13, 2008	34.40	34.56	33.94	34.26
475	AMEX	KRE	Mon, May 12, 2008	33.40	34.56	33.40	34.45
474	AMEX	KRE	Fri, May 9, 2008	33.27	33.96	33.17	33.37
473	AMEX	KRE	Thu, May 8, 2008	34.22	34.29	33.54	33.60
472	AMEX	KRE	Wed, May 7, 2008	35.30	35.36	34.02	34.06
471	AMEX	KRE	Tue, May 6, 2008	34.91	35.45	34.18	35.20
470	AMEX	KRE	Mon, May 5, 2008	35.55	35.55	34.84	35.15
469	AMEX	KRE	Fri, May 2, 2008	36.25	36.74	35.36	35.47
468	AMEX	KRE	Thu, May 1, 2008	34.46	36.18	34.36	35.95
467	AMEX	KRE	Wed, Apr 30, 2008	35.05	35.37	34.31	34.43
466	AMEX	KRE	Tue, Apr 29, 2008	35.20	35.27	34.92	35.16
465	AMEX	KRE	Mon, Apr 28, 2008	34.73	35.44	34.42	35.41
464	AMEX	KRE	Fri, Apr 25, 2008	34.92	34.95	33.77	34.80
463	AMEX	KRE	Thu, Apr 24, 2008	33.04	34.56	32.85	34.56
462	AMEX	KRE	Wed, Apr 23, 2008	33.89	34.07	32.93	33.04
461	AMEX	KRE	Tue, Apr 22, 2008	34.00	34.26	33.30	33.84
460	AMEX	KRE	Mon, Apr 21, 2008	35.38	35.38	34.15	34.16
459	AMEX	KRE	Fri, Apr 18, 2008	35.72	36.10	35.31	35.38
458	AMEX	KRE	Thu, Apr 17, 2008	34.59	35.32	34.15	35.21
457	AMEX	KRE	Wed, Apr 16, 2008	33.89	34.99	33.83	34.99
456	AMEX	KRE	Tue, Apr 15, 2008	32.65	33.46	32.58	33.37
455	AMEX	KRE	Mon, Apr 14, 2008	33.49	33.49	32.39	32.50
454	AMEX	KRE	Fri, Apr 11, 2008	33.89	34.26	33.42	33.45
453	AMEX	KRE	Thu, Apr 10, 2008	33.83	34.68	33.34	34.03
452	AMEX	KRE	Wed, Apr 9, 2008	35.19	35.40	33.50	34.00
451	AMEX	KRE	Tue, Apr 8, 2008	35.33	35.44	34.73	35.14
450	AMEX	KRE	Mon, Apr 7, 2008	35.52	36.04	35.14	35.50
449	AMEX	KRE	Fri, Apr 4, 2008	36.52	36.52	35.42	35.55
448	AMEX	KRE	Thu, Apr 3, 2008	36.77	36.78	36.04	36.58
447	AMEX	KRE	Wed, Apr 2, 2008	37.03	37.40	36.15	36.97
446	AMEX	KRE	Tue, Apr 1, 2008	35.75	36.80	35.65	36.78
445	AMEX	KRE	Mon, Mar 31, 2008	34.87	35.80	34.61	35.14
444	AMEX	KRE	Fri, Mar 28, 2008	35.46	35.97	34.58	34.66
443	AMEX	KRE	Thu, Mar 27, 2008	36.86	36.86	35.56	35.74
442	AMEX	KRE	Wed, Mar 26, 2008	37.46	37.69	36.17	36.80
441	AMEX	KRE	Tue, Mar 25, 2008	37.79	37.80	36.59	37.75
440	AMEX	KRE	Mon, Mar 24, 2008	37.45	38.41	37.09	37.49
439	AMEX	KRE	Thu, Mar 20, 2008	35.10	36.92	34.29	36.82
438	AMEX	KRE	Wed, Mar 19, 2008	36.06	36.42	35.17	35.17
437	AMEX	KRE	Tue, Mar 18, 2008	35.34	35.71	34.11	35.70
436	AMEX	KRE	Mon, Mar 17, 2008	33.35	34.71	33.10	34.29
435	AMEX	KRE	Fri, Mar 14, 2008	35.64	35.82	33.94	34.54
434	AMEX	KRE	Thu, Mar 13, 2008	33.99	35.34	33.20	35.04
433	AMEX	KRE	Wed, Mar 12, 2008	35.42	36.29	34.25	34.40
432	AMEX	KRE	Tue, Mar 11, 2008	33.08	35.23	33.08	35.00
431	AMEX	KRE	Mon, Mar 10, 2008	32.45	33.10	32.11	32.50
430	AMEX	KRE	Fri, Mar 7, 2008	31.94	33.18	31.58	32.65
429	AMEX	KRE	Thu, Mar 6, 2008	32.99	32.99	32.01	32.03
428	AMEX	KRE	Wed, Mar 5, 2008	33.56	33.90	32.79	33.03
427	AMEX	KRE	Tue, Mar 4, 2008	33.11	33.53	32.26	33.22
426	AMEX	KRE	Mon, Mar 3, 2008	34.16	34.16	33.23	33.51
425	AMEX	KRE	Fri, Feb 29, 2008	34.93	34.98	33.75	34.25
424	AMEX	KRE	Thu, Feb 28, 2008	36.43	36.43	35.22	35.22
423	AMEX	KRE	Wed, Feb 27, 2008	36.17	37.15	36.07	36.70
422	AMEX	KRE	Tue, Feb 26, 2008	36.35	37.19	36.24	36.70
421	AMEX	KRE	Mon, Feb 25, 2008	35.96	36.59	35.23	36.46
420	AMEX	KRE	Fri, Feb 22, 2008	35.60	35.97	34.73	35.95
419	AMEX	KRE	Thu, Feb 21, 2008	37.07	37.07	35.48	35.86
418	AMEX	KRE	Wed, Feb 20, 2008	35.00	36.70	34.92	36.59
417	AMEX	KRE	Tue, Feb 19, 2008	36.93	36.93	35.42	35.49
416	AMEX	KRE	Fri, Feb 15, 2008	36.00	36.25	35.50	36.15
415	AMEX	KRE	Thu, Feb 14, 2008	37.20	37.20	36.01	36.19
414	AMEX	KRE	Wed, Feb 13, 2008	37.29	37.45	36.34	37.21
413	AMEX	KRE	Tue, Feb 12, 2008	36.87	37.52	36.51	37.09
412	AMEX	KRE	Mon, Feb 11, 2008	37.12	37.14	36.36	36.46
411	AMEX	KRE	Fri, Feb 8, 2008	37.46	38.02	36.42	37.35
410	AMEX	KRE	Thu, Feb 7, 2008	36.43	38.08	36.41	37.64
409	AMEX	KRE	Wed, Feb 6, 2008	37.32	37.86	36.47	36.77
408	AMEX	KRE	Tue, Feb 5, 2008	37.64	38.44	36.92	36.96
407	AMEX	KRE	Mon, Feb 4, 2008	39.60	39.60	38.22	38.41
406	AMEX	KRE	Fri, Feb 1, 2008	38.83	39.71	38.68	39.62
405	AMEX	KRE	Thu, Jan 31, 2008	36.63	39.00	35.99	38.73
404	AMEX	KRE	Wed, Jan 30, 2008	37.68	40.50	37.11	37.25
403	AMEX	KRE	Tue, Jan 29, 2008	37.29	37.64	36.09	37.61
402	AMEX	KRE	Mon, Jan 28, 2008	35.71	37.08	34.89	37.04
401	AMEX	KRE	Fri, Jan 25, 2008	36.76	37.04	35.48	35.65
400	AMEX	KRE	Thu, Jan 24, 2008	36.27	36.86	35.62	36.50
399	AMEX	KRE	Wed, Jan 23, 2008	32.51	36.21	31.92	35.92
398	AMEX	KRE	Tue, Jan 22, 2008	30.50	33.89	30.25	32.94
397	AMEX	KRE	Fri, Jan 18, 2008	32.42	32.77	31.29	31.82
396	AMEX	KRE	Thu, Jan 17, 2008	33.60	33.60	32.20	32.29
395	AMEX	KRE	Wed, Jan 16, 2008	32.90	34.07	32.51	33.49
394	AMEX	KRE	Tue, Jan 15, 2008	33.00	33.05	32.17	32.71
393	AMEX	KRE	Mon, Jan 14, 2008	33.76	33.95	32.90	33.43
392	AMEX	KRE	Fri, Jan 11, 2008	33.80	34.43	33.21	33.54
391	AMEX	KRE	Thu, Jan 10, 2008	32.76	34.64	31.75	33.96
390	AMEX	KRE	Wed, Jan 9, 2008	33.01	33.47	32.05	33.45
389	AMEX	KRE	Tue, Jan 8, 2008	34.95	35.14	33.14	33.20
388	AMEX	KRE	Mon, Jan 7, 2008	34.33	35.46	34.00	34.67
387	AMEX	KRE	Fri, Jan 4, 2008	35.00	35.00	33.98	34.17
386	AMEX	KRE	Thu, Jan 3, 2008	36.14	36.58	35.10	35.65
385	AMEX	KRE	Wed, Jan 2, 2008	37.22	37.22	35.85	36.20
384	AMEX	KRE	Mon, Dec 31, 2007	36.75	37.55	36.50	37.08
383	AMEX	KRE	Fri, Dec 28, 2007	37.86	37.86	36.81	36.86
382	AMEX	KRE	Thu, Dec 27, 2007	38.37	38.68	37.37	37.55
381	AMEX	KRE	Wed, Dec 26, 2007	38.60	38.96	38.33	38.84
380	AMEX	KRE	Mon, Dec 24, 2007	38.49	38.89	38.47	38.74
379	AMEX	KRE	Fri, Dec 21, 2007	37.62	38.47	37.18	38.34
378	AMEX	KRE	Thu, Dec 20, 2007	37.98	38.21	37.12	37.70
377	AMEX	KRE	Wed, Dec 19, 2007	38.08	38.34	37.33	37.88
376	AMEX	KRE	Tue, Dec 18, 2007	37.47	38.33	36.90	38.08
375	AMEX	KRE	Mon, Dec 17, 2007	37.13	37.91	37.03	37.13
374	AMEX	KRE	Fri, Dec 14, 2007	38.05	38.42	37.38	37.41
373	AMEX	KRE	Thu, Dec 13, 2007	38.26	38.57	37.60	38.40
372	AMEX	KRE	Wed, Dec 12, 2007	40.51	40.55	38.14	38.67
371	AMEX	KRE	Tue, Dec 11, 2007	41.93	41.93	39.13	39.20
370	AMEX	KRE	Mon, Dec 10, 2007	40.81	41.83	40.77	41.61
369	AMEX	KRE	Fri, Dec 7, 2007	41.50	41.51	40.66	40.83
368	AMEX	KRE	Thu, Dec 6, 2007	40.04	41.38	39.64	41.26
367	AMEX	KRE	Wed, Dec 5, 2007	39.68	39.89	39.15	39.81
366	AMEX	KRE	Tue, Dec 4, 2007	39.56	39.56	38.59	39.01
365	AMEX	KRE	Mon, Dec 3, 2007	39.63	40.39	39.25	39.47
364	AMEX	KRE	Fri, Nov 30, 2007	40.28	40.94	39.71	40.06
363	AMEX	KRE	Thu, Nov 29, 2007	40.00	40.00	38.82	39.19
362	AMEX	KRE	Wed, Nov 28, 2007	38.19	39.80	38.00	39.80
361	AMEX	KRE	Tue, Nov 27, 2007	36.91	38.04	36.91	37.59
360	AMEX	KRE	Mon, Nov 26, 2007	39.11	39.11	36.78	36.85
359	AMEX	KRE	Fri, Nov 23, 2007	37.80	39.29	37.80	38.72
358	AMEX	KRE	Wed, Nov 21, 2007	37.56	38.42	37.04	37.67
357	AMEX	KRE	Tue, Nov 20, 2007	37.73	38.23	36.48	37.66
356	AMEX	KRE	Mon, Nov 19, 2007	38.55	38.55	37.27	37.69
355	AMEX	KRE	Fri, Nov 16, 2007	39.50	39.50	38.25	38.80
354	AMEX	KRE	Thu, Nov 15, 2007	40.37	40.37	38.82	39.11
353	AMEX	KRE	Wed, Nov 14, 2007	41.72	41.79	40.17	40.44
352	AMEX	KRE	Tue, Nov 13, 2007	40.12	41.29	39.87	41.08
351	AMEX	KRE	Mon, Nov 12, 2007	39.90	40.47	39.13	39.40
350	AMEX	KRE	Fri, Nov 9, 2007	38.00	39.76	37.36	39.19
349	AMEX	KRE	Thu, Nov 8, 2007	37.53	38.58	36.84	38.32
348	AMEX	KRE	Wed, Nov 7, 2007	39.08	39.08	37.06	37.10
347	AMEX	KRE	Tue, Nov 6, 2007	38.56	39.11	37.82	39.11
346	AMEX	KRE	Mon, Nov 5, 2007	36.14	38.59	36.14	38.25
345	AMEX	KRE	Fri, Nov 2, 2007	40.24	40.24	38.10	38.43
344	AMEX	KRE	Thu, Nov 1, 2007	42.11	42.11	39.52	39.66
343	AMEX	KRE	Wed, Oct 31, 2007	41.93	42.40	41.12	42.10
342	AMEX	KRE	Tue, Oct 30, 2007	41.86	41.88	41.28	41.85
341	AMEX	KRE	Mon, Oct 29, 2007	42.23	42.47	41.75	41.99
340	AMEX	KRE	Fri, Oct 26, 2007	40.39	42.39	40.39	42.26
339	AMEX	KRE	Thu, Oct 25, 2007	40.75	41.42	40.35	40.97
338	AMEX	KRE	Wed, Oct 24, 2007	40.96	40.96	39.58	40.55
337	AMEX	KRE	Tue, Oct 23, 2007	41.34	41.34	40.55	41.20
336	AMEX	KRE	Mon, Oct 22, 2007	40.21	41.35	39.95	40.98
335	AMEX	KRE	Fri, Oct 19, 2007	41.41	41.41	40.39	40.39
334	AMEX	KRE	Thu, Oct 18, 2007	41.78	41.78	40.96	41.57
333	AMEX	KRE	Wed, Oct 17, 2007	43.06	43.18	41.60	42.16
332	AMEX	KRE	Tue, Oct 16, 2007	43.66	43.66	42.53	42.68
331	AMEX	KRE	Mon, Oct 15, 2007	44.57	44.63	43.40	43.66
330	AMEX	KRE	Fri, Oct 12, 2007	45.16	45.37	44.56	45.04
329	AMEX	KRE	Thu, Oct 11, 2007	45.40	45.77	44.93	45.22
328	AMEX	KRE	Wed, Oct 10, 2007	45.75	45.75	45.20	45.27
327	AMEX	KRE	Tue, Oct 9, 2007	45.66	45.88	45.35	45.87
326	AMEX	KRE	Mon, Oct 8, 2007	45.76	46.23	45.61	45.66
325	AMEX	KRE	Fri, Oct 5, 2007	45.89	46.11	45.51	45.84
324	AMEX	KRE	Thu, Oct 4, 2007	45.36	45.70	45.36	45.45
323	AMEX	KRE	Wed, Oct 3, 2007	45.41	45.65	45.09	45.14
322	AMEX	KRE	Tue, Oct 2, 2007	45.08	45.59	45.08	45.55
321	AMEX	KRE	Mon, Oct 1, 2007	43.99	45.09	43.99	45.00
320	AMEX	KRE	Fri, Sep 28, 2007	44.62	44.62	43.75	44.03
319	AMEX	KRE	Thu, Sep 27, 2007	44.54	44.70	44.39	44.65
318	AMEX	KRE	Wed, Sep 26, 2007	44.22	44.87	44.09	44.43
317	AMEX	KRE	Tue, Sep 25, 2007	44.26	44.35	43.78	44.18
316	AMEX	KRE	Mon, Sep 24, 2007	45.24	45.33	44.34	44.37
315	AMEX	KRE	Fri, Sep 21, 2007	45.66	45.67	45.16	45.26
314	AMEX	KRE	Thu, Sep 20, 2007	46.65	46.65	45.59	45.90
313	AMEX	KRE	Wed, Sep 19, 2007	46.61	47.17	46.44	46.67
312	AMEX	KRE	Tue, Sep 18, 2007	44.35	49.01	43.95	46.18
311	AMEX	KRE	Mon, Sep 17, 2007	43.92	44.34	43.87	44.19
310	AMEX	KRE	Fri, Sep 14, 2007	43.57	44.31	43.45	44.31
309	AMEX	KRE	Thu, Sep 13, 2007	43.90	44.24	43.48	43.99
308	AMEX	KRE	Wed, Sep 12, 2007	43.86	43.99	43.54	43.65
307	AMEX	KRE	Tue, Sep 11, 2007	43.54	44.21	43.52	43.92
306	AMEX	KRE	Mon, Sep 10, 2007	43.98	44.14	42.89	43.48
305	AMEX	KRE	Fri, Sep 7, 2007	44.57	44.57	43.65	43.81
304	AMEX	KRE	Thu, Sep 6, 2007	44.30	44.85	44.11	44.62
303	AMEX	KRE	Wed, Sep 5, 2007	44.88	44.88	44.00	44.28
302	AMEX	KRE	Tue, Sep 4, 2007	44.68	45.28	44.64	44.92
301	AMEX	KRE	Fri, Aug 31, 2007	44.79	45.02	44.26	44.60
300	AMEX	KRE	Thu, Aug 30, 2007	44.26	45.04	44.10	44.25
299	AMEX	KRE	Wed, Aug 29, 2007	44.16	44.90	43.78	44.72
298	AMEX	KRE	Tue, Aug 28, 2007	44.53	44.53	43.81	43.89
297	AMEX	KRE	Mon, Aug 27, 2007	45.38	45.40	44.96	45.13
296	AMEX	KRE	Fri, Aug 24, 2007	45.33	45.80	44.38	45.80
295	AMEX	KRE	Thu, Aug 23, 2007	46.37	46.43	45.20	45.31
294	AMEX	KRE	Wed, Aug 22, 2007	46.76	47.10	45.80	46.59
293	AMEX	KRE	Tue, Aug 21, 2007	45.77	46.70	45.50	46.36
292	AMEX	KRE	Mon, Aug 20, 2007	46.39	46.56	44.99	45.67
291	AMEX	KRE	Fri, Aug 17, 2007	46.00	47.16	45.80	46.34
290	AMEX	KRE	Thu, Aug 16, 2007	41.82	44.82	41.82	44.79
289	AMEX	KRE	Wed, Aug 15, 2007	41.83	43.36	41.48	41.86
288	AMEX	KRE	Tue, Aug 14, 2007	42.72	42.72	41.81	41.84
287	AMEX	KRE	Mon, Aug 13, 2007	44.10	44.43	42.45	42.88
286	AMEX	KRE	Fri, Aug 10, 2007	42.64	44.39	42.38	43.58
285	AMEX	KRE	Thu, Aug 9, 2007	43.22	44.31	42.91	43.45
284	AMEX	KRE	Wed, Aug 8, 2007	42.89	44.98	42.89	44.18
283	AMEX	KRE	Tue, Aug 7, 2007	41.88	43.31	41.88	42.75
282	AMEX	KRE	Mon, Aug 6, 2007	40.63	42.19	39.94	41.89
281	AMEX	KRE	Fri, Aug 3, 2007	42.10	42.17	40.30	40.30
280	AMEX	KRE	Thu, Aug 2, 2007	42.00	42.53	41.82	42.09
279	AMEX	KRE	Wed, Aug 1, 2007	41.61	42.03	40.90	41.84
278	AMEX	KRE	Tue, Jul 31, 2007	42.76	42.87	41.59	41.64
277	AMEX	KRE	Mon, Jul 30, 2007	41.91	42.46	41.40	42.05
276	AMEX	KRE	Fri, Jul 27, 2007	41.86	42.50	41.63	41.70
275	AMEX	KRE	Thu, Jul 26, 2007	42.20	42.49	41.57	42.06
274	AMEX	KRE	Wed, Jul 25, 2007	43.08	43.35	42.48	43.00
273	AMEX	KRE	Tue, Jul 24, 2007	43.50	43.50	42.50	42.67
272	AMEX	KRE	Mon, Jul 23, 2007	44.22	44.22	43.92	43.92
271	AMEX	KRE	Fri, Jul 20, 2007	44.66	44.68	43.84	44.08
270	AMEX	KRE	Thu, Jul 19, 2007	44.82	45.13	44.55	44.80
269	AMEX	KRE	Wed, Jul 18, 2007	45.24	45.24	44.14	44.51
268	AMEX	KRE	Tue, Jul 17, 2007	45.58	45.72	45.43	45.43
267	AMEX	KRE	Mon, Jul 16, 2007	45.62	45.76	45.37	45.44
266	AMEX	KRE	Fri, Jul 13, 2007	45.66	45.87	45.62	45.77
265	AMEX	KRE	Thu, Jul 12, 2007	45.18	45.90	45.18	45.59
264	AMEX	KRE	Wed, Jul 11, 2007	44.94	45.01	44.65	44.91
263	AMEX	KRE	Tue, Jul 10, 2007	45.89	45.89	44.93	44.94
262	AMEX	KRE	Mon, Jul 9, 2007	46.34	46.34	45.90	45.99
261	AMEX	KRE	Fri, Jul 6, 2007	46.26	46.40	46.10	46.39
260	AMEX	KRE	Thu, Jul 5, 2007	46.47	46.47	46.13	46.29
259	AMEX	KRE	Tue, Jul 3, 2007	46.30	46.50	46.28	46.45
258	AMEX	KRE	Mon, Jul 2, 2007	46.20	47.31	46.12	46.22
257	AMEX	KRE	Fri, Jun 29, 2007	46.30	46.54	45.77	45.88
256	AMEX	KRE	Thu, Jun 28, 2007	46.29	46.77	46.05	46.31
255	AMEX	KRE	Wed, Jun 27, 2007	45.76	46.38	45.67	46.29
254	AMEX	KRE	Tue, Jun 26, 2007	45.69	45.93	45.51	45.74
253	AMEX	KRE	Mon, Jun 25, 2007	45.65	46.10	45.50	45.57
252	AMEX	KRE	Fri, Jun 22, 2007	46.02	46.02	45.54	45.61
251	AMEX	KRE	Thu, Jun 21, 2007	46.17	46.30	45.83	46.10
250	AMEX	KRE	Wed, Jun 20, 2007	46.89	46.89	46.29	46.31
249	AMEX	KRE	Tue, Jun 19, 2007	46.75	46.96	46.60	46.93
248	AMEX	KRE	Mon, Jun 18, 2007	46.95	47.00	46.64	46.88
247	AMEX	KRE	Fri, Jun 15, 2007	46.86	47.39	46.81	46.94
246	AMEX	KRE	Thu, Jun 14, 2007	46.96	47.26	46.87	46.88
245	AMEX	KRE	Wed, Jun 13, 2007	46.59	47.49	46.38	47.25
244	AMEX	KRE	Tue, Jun 12, 2007	47.04	47.04	46.46	46.46
243	AMEX	KRE	Mon, Jun 11, 2007	47.06	47.31	46.88	47.15
242	AMEX	KRE	Fri, Jun 8, 2007	46.63	47.20	46.54	47.15
241	AMEX	KRE	Thu, Jun 7, 2007	47.11	47.11	46.54	46.61
240	AMEX	KRE	Wed, Jun 6, 2007	47.34	47.34	47.11	47.20
239	AMEX	KRE	Tue, Jun 5, 2007	47.91	47.91	47.42	47.55
238	AMEX	KRE	Mon, Jun 4, 2007	48.09	48.09	47.90	48.09
237	AMEX	KRE	Fri, Jun 1, 2007	47.98	48.21	47.97	48.17
236	AMEX	KRE	Thu, May 31, 2007	47.82	47.89	47.50	47.58
235	AMEX	KRE	Wed, May 30, 2007	47.36	47.78	47.36	47.74
234	AMEX	KRE	Tue, May 29, 2007	47.57	47.70	47.49	47.64
233	AMEX	KRE	Fri, May 25, 2007	47.45	47.45	47.18	47.38
232	AMEX	KRE	Thu, May 24, 2007	47.80	48.09	47.30	47.38
231	AMEX	KRE	Wed, May 23, 2007	47.74	48.56	47.74	47.86
230	AMEX	KRE	Tue, May 22, 2007	47.60	48.05	47.50	47.85
229	AMEX	KRE	Mon, May 21, 2007	47.28	47.74	47.19	47.54
228	AMEX	KRE	Fri, May 18, 2007	47.31	47.48	47.14	47.33
227	AMEX	KRE	Thu, May 17, 2007	47.39	47.41	47.19	47.30
226	AMEX	KRE	Wed, May 16, 2007	47.25	47.47	47.07	47.47
225	AMEX	KRE	Tue, May 15, 2007	47.51	47.72	47.12	47.15
224	AMEX	KRE	Mon, May 14, 2007	47.89	47.89	47.41	47.45
223	AMEX	KRE	Fri, May 11, 2007	47.50	47.90	47.50	47.88
222	AMEX	KRE	Thu, May 10, 2007	48.00	48.00	47.31	47.36
221	AMEX	KRE	Wed, May 9, 2007	47.87	48.46	47.87	48.27
220	AMEX	KRE	Tue, May 8, 2007	47.93	48.12	47.67	47.99
219	AMEX	KRE	Mon, May 7, 2007	48.21	48.31	48.06	48.08
218	AMEX	KRE	Fri, May 4, 2007	47.83	48.26	47.83	48.13
217	AMEX	KRE	Thu, May 3, 2007	47.50	48.11	47.50	47.68
216	AMEX	KRE	Wed, May 2, 2007	46.98	47.54	46.94	47.25
215	AMEX	KRE	Tue, May 1, 2007	46.80	47.04	46.50	47.00
214	AMEX	KRE	Mon, Apr 30, 2007	47.31	47.39	46.68	47.15
213	AMEX	KRE	Fri, Apr 27, 2007	47.45	47.48	47.25	47.33
212	AMEX	KRE	Thu, Apr 26, 2007	47.40	47.61	47.20	47.53
211	AMEX	KRE	Wed, Apr 25, 2007	47.32	47.49	47.18	47.40
210	AMEX	KRE	Tue, Apr 24, 2007	47.27	47.35	46.90	47.15
209	AMEX	KRE	Mon, Apr 23, 2007	47.58	47.61	47.18	47.24
208	AMEX	KRE	Fri, Apr 20, 2007	47.81	47.81	47.39	47.62
207	AMEX	KRE	Thu, Apr 19, 2007	47.40	47.69	47.20	47.52
206	AMEX	KRE	Wed, Apr 18, 2007	47.81	48.19	47.81	47.89
205	AMEX	KRE	Tue, Apr 17, 2007	47.88	48.05	47.69	47.80
204	AMEX	KRE	Mon, Apr 16, 2007	48.34	48.34	47.34	47.85
203	AMEX	KRE	Fri, Apr 13, 2007	46.72	47.04	46.64	46.97
202	AMEX	KRE	Thu, Apr 12, 2007	46.66	46.70	46.23	46.57
201	AMEX	KRE	Wed, Apr 11, 2007	47.15	47.15	46.57	46.66
200	AMEX	KRE	Tue, Apr 10, 2007	47.05	47.33	47.05	47.12
199	AMEX	KRE	Mon, Apr 9, 2007	47.36	47.36	47.07	47.20
198	AMEX	KRE	Thu, Apr 5, 2007	47.51	47.51	47.33	47.51
197	AMEX	KRE	Wed, Apr 4, 2007	47.97	47.97	47.53	47.53
196	AMEX	KRE	Tue, Apr 3, 2007	47.80	48.23	47.79	48.00
195	AMEX	KRE	Mon, Apr 2, 2007	47.95	47.95	47.36	47.51
194	AMEX	KRE	Fri, Mar 30, 2007	48.33	48.50	47.72	48.12
193	AMEX	KRE	Thu, Mar 29, 2007	48.31	48.54	47.91	48.26
192	AMEX	KRE	Wed, Mar 28, 2007	48.28	48.30	47.88	48.02
191	AMEX	KRE	Tue, Mar 27, 2007	48.82	48.82	48.43	48.48
190	AMEX	KRE	Mon, Mar 26, 2007	48.91	49.05	48.53	48.92
189	AMEX	KRE	Fri, Mar 23, 2007	49.03	49.19	49.00	49.12
188	AMEX	KRE	Thu, Mar 22, 2007	49.25	49.33	48.88	49.00
187	AMEX	KRE	Wed, Mar 21, 2007	48.16	49.45	48.12	49.22
186	AMEX	KRE	Tue, Mar 20, 2007	47.78	48.19	47.67	48.15
185	AMEX	KRE	Mon, Mar 19, 2007	47.61	48.02	47.61	47.70
184	AMEX	KRE	Fri, Mar 16, 2007	47.71	47.87	47.38	47.45
183	AMEX	KRE	Thu, Mar 15, 2007	47.30	47.93	47.30	47.93
182	AMEX	KRE	Wed, Mar 14, 2007	46.98	47.34	46.38	47.05
181	AMEX	KRE	Tue, Mar 13, 2007	47.90	48.02	46.83	46.88
180	AMEX	KRE	Mon, Mar 12, 2007	48.40	48.47	48.18	48.41
179	AMEX	KRE	Fri, Mar 9, 2007	48.63	48.69	48.28	48.51
178	AMEX	KRE	Thu, Mar 8, 2007	48.46	48.72	48.28	48.39
177	AMEX	KRE	Wed, Mar 7, 2007	48.45	48.57	48.12	48.12
176	AMEX	KRE	Tue, Mar 6, 2007	48.00	48.63	47.98	48.48
175	AMEX	KRE	Mon, Mar 5, 2007	48.23	48.48	47.40	47.43
174	AMEX	KRE	Fri, Mar 2, 2007	48.87	48.98	48.61	48.65
173	AMEX	KRE	Thu, Mar 1, 2007	48.29	49.20	47.83	48.89
172	AMEX	KRE	Wed, Feb 28, 2007	48.97	49.28	48.61	48.92
171	AMEX	KRE	Tue, Feb 27, 2007	49.75	49.76	48.50	48.58
170	AMEX	KRE	Mon, Feb 26, 2007	50.61	50.61	50.05	50.30
169	AMEX	KRE	Fri, Feb 23, 2007	50.86	50.86	50.44	50.67
168	AMEX	KRE	Thu, Feb 22, 2007	50.90	50.95	50.67	50.95
167	AMEX	KRE	Wed, Feb 21, 2007	50.89	50.96	50.76	50.84
166	AMEX	KRE	Tue, Feb 20, 2007	50.62	51.05	50.42	50.99
165	AMEX	KRE	Fri, Feb 16, 2007	50.52	50.76	50.51	50.73
164	AMEX	KRE	Thu, Feb 15, 2007	50.52	50.55	50.31	50.51
163	AMEX	KRE	Wed, Feb 14, 2007	50.31	50.68	50.28	50.44
162	AMEX	KRE	Tue, Feb 13, 2007	50.18	50.39	50.12	50.39
161	AMEX	KRE	Mon, Feb 12, 2007	49.87	50.09	49.80	50.03
160	AMEX	KRE	Fri, Feb 9, 2007	50.30	50.30	49.81	49.90
159	AMEX	KRE	Thu, Feb 8, 2007	50.37	50.38	50.14	50.38
158	AMEX	KRE	Wed, Feb 7, 2007	50.12	50.46	50.12	50.42
157	AMEX	KRE	Tue, Feb 6, 2007	49.86	50.19	49.86	50.16
156	AMEX	KRE	Mon, Feb 5, 2007	49.99	49.99	49.73	49.81
155	AMEX	KRE	Fri, Feb 2, 2007	49.77	50.05	49.73	50.05
154	AMEX	KRE	Thu, Feb 1, 2007	49.61	49.78	49.61	49.76
153	AMEX	KRE	Wed, Jan 31, 2007	49.27	49.68	49.13	49.51
152	AMEX	KRE	Tue, Jan 30, 2007	49.11	49.45	49.02	49.40
151	AMEX	KRE	Mon, Jan 29, 2007	48.80	49.08	48.80	49.05
150	AMEX	KRE	Fri, Jan 26, 2007	48.37	48.75	48.21	48.68
149	AMEX	KRE	Thu, Jan 25, 2007	48.83	48.83	48.31	48.38
148	AMEX	KRE	Wed, Jan 24, 2007	48.58	49.04	48.54	49.04
147	AMEX	KRE	Tue, Jan 23, 2007	48.41	48.78	48.39	48.65
146	AMEX	KRE	Mon, Jan 22, 2007	48.57	48.63	48.33	48.57
145	AMEX	KRE	Fri, Jan 19, 2007	48.64	48.89	48.43	48.80
144	AMEX	KRE	Thu, Jan 18, 2007	48.98	48.98	48.54	48.76
143	AMEX	KRE	Wed, Jan 17, 2007	49.32	49.41	49.07	49.13
142	AMEX	KRE	Tue, Jan 16, 2007	50.07	50.10	49.47	49.48
141	AMEX	KRE	Fri, Jan 12, 2007	49.90	50.00	49.85	49.94
140	AMEX	KRE	Thu, Jan 11, 2007	49.71	50.06	49.66	49.91
139	AMEX	KRE	Wed, Jan 10, 2007	49.47	49.60	49.29	49.52
138	AMEX	KRE	Tue, Jan 9, 2007	49.74	49.79	48.99	49.50
137	AMEX	KRE	Mon, Jan 8, 2007	49.70	49.73	49.21	49.72
136	AMEX	KRE	Fri, Jan 5, 2007	50.66	50.66	49.66	49.70
135	AMEX	KRE	Thu, Jan 4, 2007	50.48	50.76	50.18	50.75
134	AMEX	KRE	Wed, Jan 3, 2007	50.32	50.96	50.19	50.58
133	AMEX	KRE	Fri, Dec 29, 2006	50.73	50.78	50.12	50.12
132	AMEX	KRE	Thu, Dec 28, 2006	51.10	51.12	50.84	50.85
131	AMEX	KRE	Wed, Dec 27, 2006	50.40	50.99	50.40	50.99
130	AMEX	KRE	Tue, Dec 26, 2006	49.73	50.31	49.73	50.27
129	AMEX	KRE	Fri, Dec 22, 2006	49.65	49.82	49.62	49.67
128	AMEX	KRE	Thu, Dec 21, 2006	49.80	50.10	49.67	49.83
127	AMEX	KRE	Wed, Dec 20, 2006	49.70	49.78	49.55	49.69
126	AMEX	KRE	Tue, Dec 19, 2006	49.44	49.62	49.30	49.56
125	AMEX	KRE	Mon, Dec 18, 2006	50.07	50.19	49.68	49.73
124	AMEX	KRE	Fri, Dec 15, 2006	50.26	50.27	50.07	50.07
123	AMEX	KRE	Thu, Dec 14, 2006	50.22	50.28	50.20	50.28
122	AMEX	KRE	Wed, Dec 13, 2006	49.95	49.95	49.85	49.89
121	AMEX	KRE	Tue, Dec 12, 2006	49.75	49.80	49.58	49.80
120	AMEX	KRE	Mon, Dec 11, 2006	49.55	49.75	49.55	49.75
119	AMEX	KRE	Fri, Dec 8, 2006	49.58	49.64	49.38	49.57
118	AMEX	KRE	Thu, Dec 7, 2006	49.95	50.08	49.69	49.72
117	AMEX	KRE	Wed, Dec 6, 2006	50.15	50.15	49.97	50.01
116	AMEX	KRE	Tue, Dec 5, 2006	50.10	50.36	50.10	50.30
115	AMEX	KRE	Mon, Dec 4, 2006	49.46	50.28	49.35	50.28
114	AMEX	KRE	Fri, Dec 1, 2006	49.62	49.62	49.03	49.40
113	AMEX	KRE	Thu, Nov 30, 2006	49.82	49.82	49.46	49.62
112	AMEX	KRE	Wed, Nov 29, 2006	49.28	49.75	49.27	49.75
111	AMEX	KRE	Tue, Nov 28, 2006	48.94	49.21	48.92	49.16
110	AMEX	KRE	Mon, Nov 27, 2006	49.92	49.92	49.09	49.09
109	AMEX	KRE	Fri, Nov 24, 2006	49.91	50.05	49.79	50.03
108	AMEX	KRE	Wed, Nov 22, 2006	50.17	50.17	49.99	50.06
107	AMEX	KRE	Tue, Nov 21, 2006	50.25	50.27	50.20	50.21
106	AMEX	KRE	Mon, Nov 20, 2006	50.31	50.47	50.31	50.42
105	AMEX	KRE	Fri, Nov 17, 2006	50.39	50.39	50.11	50.28
104	AMEX	KRE	Thu, Nov 16, 2006	50.25	50.42	50.21	50.42
103	AMEX	KRE	Wed, Nov 15, 2006	49.76	50.25	49.76	50.25
102	AMEX	KRE	Tue, Nov 14, 2006	49.40	49.87	49.00	49.87
101	AMEX	KRE	Mon, Nov 13, 2006	48.98	49.27	48.98	49.27
100	AMEX	KRE	Fri, Nov 10, 2006	48.66	48.83	48.64	48.83
99	AMEX	KRE	Thu, Nov 9, 2006	49.07	49.07	48.50	48.53
98	AMEX	KRE	Wed, Nov 8, 2006	48.77	49.00	48.72	48.97
97	AMEX	KRE	Tue, Nov 7, 2006	48.79	49.05	48.64	48.64
96	AMEX	KRE	Mon, Nov 6, 2006	48.46	48.55	48.42	48.55
95	AMEX	KRE	Fri, Nov 3, 2006	48.13	48.38	47.92	48.15
94	AMEX	KRE	Thu, Nov 2, 2006	48.02	48.17	47.93	48.00
93	AMEX	KRE	Wed, Nov 1, 2006	48.75	48.89	48.15	48.15
92	AMEX	KRE	Tue, Oct 31, 2006	49.07	49.07	48.70	48.80
91	AMEX	KRE	Mon, Oct 30, 2006	48.85	48.97	48.80	48.85
90	AMEX	KRE	Fri, Oct 27, 2006	49.10	49.11	48.77	48.77
89	AMEX	KRE	Thu, Oct 26, 2006	48.76	49.16	48.49	49.16
88	AMEX	KRE	Wed, Oct 25, 2006	48.77	48.77	48.50	48.74
87	AMEX	KRE	Tue, Oct 24, 2006	48.67	48.74	48.60	48.72
86	AMEX	KRE	Mon, Oct 23, 2006	48.49	48.92	48.49	48.89
85	AMEX	KRE	Fri, Oct 20, 2006	49.24	49.24	48.67	48.72
84	AMEX	KRE	Thu, Oct 19, 2006	49.57	49.57	49.29	49.40
83	AMEX	KRE	Wed, Oct 18, 2006	49.64	49.67	49.59	49.60
82	AMEX	KRE	Tue, Oct 17, 2006	49.64	49.64	49.36	49.55
81	AMEX	KRE	Mon, Oct 16, 2006	49.87	49.87	49.65	49.77
80	AMEX	KRE	Fri, Oct 13, 2006	49.78	49.90	49.73	49.89
79	AMEX	KRE	Thu, Oct 12, 2006	49.46	49.64	49.45	49.64
78	AMEX	KRE	Wed, Oct 11, 2006	49.17	49.30	49.00	49.20
77	AMEX	KRE	Tue, Oct 10, 2006	49.50	49.50	49.23	49.37
76	AMEX	KRE	Mon, Oct 9, 2006	49.11	49.44	48.95	49.41
75	AMEX	KRE	Fri, Oct 6, 2006	49.00	49.00	48.73	48.83
74	AMEX	KRE	Thu, Oct 5, 2006	48.89	49.15	48.77	49.15
73	AMEX	KRE	Wed, Oct 4, 2006	48.20	48.89	48.12	48.82
72	AMEX	KRE	Tue, Oct 3, 2006	48.21	48.63	48.09	48.37
71	AMEX	KRE	Mon, Oct 2, 2006	48.70	48.72	48.17	48.31
70	AMEX	KRE	Fri, Sep 29, 2006	49.42	49.43	48.84	48.84
69	AMEX	KRE	Thu, Sep 28, 2006	49.34	49.50	49.21	49.41
68	AMEX	KRE	Wed, Sep 27, 2006	49.26	49.50	49.25	49.46
67	AMEX	KRE	Tue, Sep 26, 2006	49.18	49.30	49.01	49.20
66	AMEX	KRE	Mon, Sep 25, 2006	48.50	49.23	48.47	49.23
65	AMEX	KRE	Fri, Sep 22, 2006	48.64	48.70	48.30	48.58
64	AMEX	KRE	Thu, Sep 21, 2006	49.48	49.48	48.77	48.91
63	AMEX	KRE	Wed, Sep 20, 2006	49.23	49.52	49.23	49.49
62	AMEX	KRE	Tue, Sep 19, 2006	48.90	48.90	48.17	48.72
61	AMEX	KRE	Mon, Sep 18, 2006	48.87	49.00	48.82	48.87
60	AMEX	KRE	Fri, Sep 15, 2006	49.13	49.22	49.05	49.13
59	AMEX	KRE	Thu, Sep 14, 2006	49.38	49.39	49.37	49.39
58	AMEX	KRE	Wed, Sep 13, 2006	49.20	49.42	49.10	49.41
57	AMEX	KRE	Tue, Sep 12, 2006	48.63	49.06	48.63	49.04
56	AMEX	KRE	Mon, Sep 11, 2006	48.30	48.44	48.14	48.40
55	AMEX	KRE	Fri, Sep 8, 2006	48.20	48.38	48.09	48.35
54	AMEX	KRE	Thu, Sep 7, 2006	48.58	48.65	48.27	48.27
53	AMEX	KRE	Wed, Sep 6, 2006	48.80	48.91	48.75	48.75
52	AMEX	KRE	Tue, Sep 5, 2006	48.97	49.15	48.97	49.05
51	AMEX	KRE	Fri, Sep 1, 2006	48.84	49.03	48.84	48.94
50	AMEX	KRE	Thu, Aug 31, 2006	48.91	49.03	48.83	48.97
49	AMEX	KRE	Wed, Aug 30, 2006	48.61	48.91	48.61	48.87
48	AMEX	KRE	Tue, Aug 29, 2006	48.47	48.47	48.10	48.44
47	AMEX	KRE	Mon, Aug 28, 2006	48.34	48.60	48.32	48.60
46	AMEX	KRE	Fri, Aug 25, 2006	48.54	48.54	48.18	48.25
45	AMEX	KRE	Thu, Aug 24, 2006	48.40	48.49	48.29	48.46
44	AMEX	KRE	Wed, Aug 23, 2006	49.03	49.03	48.35	48.38
43	AMEX	KRE	Tue, Aug 22, 2006	48.81	49.04	48.81	48.95
42	AMEX	KRE	Mon, Aug 21, 2006	48.95	48.99	48.84	48.84
41	AMEX	KRE	Fri, Aug 18, 2006	49.02	49.20	49.02	49.20
40	AMEX	KRE	Thu, Aug 17, 2006	49.14	49.30	49.14	49.20
39	AMEX	KRE	Wed, Aug 16, 2006	49.17	49.24	48.90	49.19
38	AMEX	KRE	Tue, Aug 15, 2006	48.70	48.96	48.70	48.91
37	AMEX	KRE	Mon, Aug 14, 2006	48.40	48.61	48.10	48.16
36	AMEX	KRE	Fri, Aug 11, 2006	48.07	48.23	47.98	48.18
35	AMEX	KRE	Thu, Aug 10, 2006	47.83	48.45	47.83	48.32
34	AMEX	KRE	Wed, Aug 9, 2006	49.00	49.00	47.96	48.03
33	AMEX	KRE	Tue, Aug 8, 2006	49.02	49.23	48.51	48.57
32	AMEX	KRE	Mon, Aug 7, 2006	49.01	49.05	48.73	48.84
31	AMEX	KRE	Fri, Aug 4, 2006	49.52	49.52	48.85	49.07
30	AMEX	KRE	Thu, Aug 3, 2006	48.50	49.11	48.48	49.08
29	AMEX	KRE	Wed, Aug 2, 2006	48.45	48.64	48.22	48.44
28	AMEX	KRE	Tue, Aug 1, 2006	48.17	48.41	47.98	48.22
27	AMEX	KRE	Mon, Jul 31, 2006	48.65	48.73	48.32	48.62
26	AMEX	KRE	Fri, Jul 28, 2006	48.37	49.12	48.37	49.07
25	AMEX	KRE	Thu, Jul 27, 2006	48.65	48.83	48.08	48.09
24	AMEX	KRE	Wed, Jul 26, 2006	48.30	48.78	48.09	48.58
23	AMEX	KRE	Tue, Jul 25, 2006	48.31	48.57	48.23	48.57
22	AMEX	KRE	Mon, Jul 24, 2006	47.98	48.34	47.98	48.33
21	AMEX	KRE	Fri, Jul 21, 2006	47.55	47.81	47.50	47.78
20	AMEX	KRE	Thu, Jul 20, 2006	48.73	48.73	48.20	48.20
19	AMEX	KRE	Wed, Jul 19, 2006	47.35	48.56	47.33	48.54
18	AMEX	KRE	Tue, Jul 18, 2006	47.32	47.34	46.87	47.34
17	AMEX	KRE	Mon, Jul 17, 2006	46.71	47.01	46.70	47.00
16	AMEX	KRE	Fri, Jul 14, 2006	46.83	46.90	46.50	46.80
15	AMEX	KRE	Thu, Jul 13, 2006	47.11	47.17	46.75	46.82
14	AMEX	KRE	Wed, Jul 12, 2006	47.88	47.88	47.36	47.36
13	AMEX	KRE	Tue, Jul 11, 2006	47.71	47.98	47.40	47.98
12	AMEX	KRE	Mon, Jul 10, 2006	47.93	47.93	47.80	47.86
11	AMEX	KRE	Fri, Jul 7, 2006	48.15	48.24	47.65	47.72
10	AMEX	KRE	Thu, Jul 6, 2006	48.10	48.25	48.05	48.05
9	AMEX	KRE	Wed, Jul 5, 2006	48.25	48.25	47.89	47.95
8	AMEX	KRE	Mon, Jul 3, 2006	48.22	48.53	48.22	48.53
7	AMEX	KRE	Fri, Jun 30, 2006	48.46	48.50	48.09	48.19
6	AMEX	KRE	Thu, Jun 29, 2006	47.85	48.42	47.69	48.42
5	AMEX	KRE	Wed, Jun 28, 2006	47.38	47.52	47.04	47.37
4	AMEX	KRE	Tue, Jun 27, 2006	48.00	48.00	47.43	47.45
3	AMEX	KRE	Mon, Jun 26, 2006	47.50	47.83	47.45	47.76
2	AMEX	KRE	Fri, Jun 23, 2006	47.43	47.45	47.01	47.25
1	AMEX	KRE	Thu, Jun 22, 2006	47.95	47.95	47.86	47.86
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Regional Banking ETF AMEX:KRE 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