VanEck Semiconductor ETF NASDAQ:SMH Historical Prices

Below are the 3218 trading days of historical prices for SMH.

#	Exchange	Symbol	Date	Open	High	Low	Close
3218	NASDAQ	SMH	Wed, Mar 6, 2024	225.13	228.76	223.68	226.35
3217	NASDAQ	SMH	Tue, Mar 5, 2024	222.36	223.23	218.29	220.66
3216	NASDAQ	SMH	Mon, Mar 4, 2024	224.00	227.13	222.67	224.09
3215	NASDAQ	SMH	Fri, Mar 1, 2024	214.12	221.32	213.98	220.54
3214	NASDAQ	SMH	Thu, Feb 29, 2024	209.80	212.56	208.79	211.95
3213	NASDAQ	SMH	Wed, Feb 28, 2024	207.61	208.75	206.43	207.41
3212	NASDAQ	SMH	Tue, Feb 27, 2024	211.01	211.76	208.84	209.74
3211	NASDAQ	SMH	Mon, Feb 26, 2024	210.60	211.62	208.83	210.35
3210	NASDAQ	SMH	Fri, Feb 23, 2024	212.03	213.36	206.97	208.62
3209	NASDAQ	SMH	Thu, Feb 22, 2024	207.18	210.70	206.33	209.93
3208	NASDAQ	SMH	Wed, Feb 21, 2024	195.64	196.54	193.72	196.51
3207	NASDAQ	SMH	Tue, Feb 20, 2024	200.27	200.76	194.65	197.78
3206	NASDAQ	SMH	Fri, Feb 16, 2024	204.33	206.08	201.21	201.75
3205	NASDAQ	SMH	Thu, Feb 15, 2024	204.60	204.74	202.01	202.62
3204	NASDAQ	SMH	Wed, Feb 14, 2024	202.00	203.91	200.41	203.30
3203	NASDAQ	SMH	Tue, Feb 13, 2024	197.17	201.56	196.29	199.30
3202	NASDAQ	SMH	Mon, Feb 12, 2024	204.20	207.12	201.97	203.06
3201	NASDAQ	SMH	Fri, Feb 9, 2024	201.15	204.20	199.77	203.85
3200	NASDAQ	SMH	Thu, Feb 8, 2024	197.57	200.86	196.82	199.43
3199	NASDAQ	SMH	Wed, Feb 7, 2024	193.70	196.79	192.41	196.63
3198	NASDAQ	SMH	Tue, Feb 6, 2024	195.85	195.89	190.12	192.74
3197	NASDAQ	SMH	Mon, Feb 5, 2024	193.54	195.72	191.44	194.95
3196	NASDAQ	SMH	Fri, Feb 2, 2024	188.22	191.73	187.86	191.22
3195	NASDAQ	SMH	Thu, Feb 1, 2024	186.73	188.10	185.05	187.57
3194	NASDAQ	SMH	Wed, Jan 31, 2024	185.73	188.71	184.15	185.87
3193	NASDAQ	SMH	Tue, Jan 30, 2024	190.11	190.90	187.68	188.59
3192	NASDAQ	SMH	Mon, Jan 29, 2024	188.72	190.51	187.82	190.48
3191	NASDAQ	SMH	Fri, Jan 26, 2024	189.16	190.47	187.70	188.27
3190	NASDAQ	SMH	Thu, Jan 25, 2024	195.80	195.90	191.25	192.37
3189	NASDAQ	SMH	Wed, Jan 24, 2024	191.21	195.30	190.02	192.37
3188	NASDAQ	SMH	Tue, Jan 23, 2024	188.02	189.17	186.09	189.01
3187	NASDAQ	SMH	Mon, Jan 22, 2024	188.81	189.98	186.47	188.05
3186	NASDAQ	SMH	Fri, Jan 19, 2024	182.39	187.31	181.42	187.18
3185	NASDAQ	SMH	Thu, Jan 18, 2024	179.67	180.55	177.41	180.31
3184	NASDAQ	SMH	Wed, Jan 17, 2024	174.48	174.93	171.49	174.64
3183	NASDAQ	SMH	Tue, Jan 16, 2024	173.29	176.86	172.74	175.70
3182	NASDAQ	SMH	Fri, Jan 12, 2024	173.75	174.17	172.06	172.95
3181	NASDAQ	SMH	Thu, Jan 11, 2024	173.27	174.53	170.19	173.56
3180	NASDAQ	SMH	Wed, Jan 10, 2024	173.05	173.10	170.63	172.58
3179	NASDAQ	SMH	Tue, Jan 9, 2024	170.53	173.73	169.93	172.42
3178	NASDAQ	SMH	Mon, Jan 8, 2024	167.40	172.08	167.28	171.96
3177	NASDAQ	SMH	Fri, Jan 5, 2024	165.48	167.57	165.10	166.08
3176	NASDAQ	SMH	Thu, Jan 4, 2024	164.28	166.65	163.97	164.99
3175	NASDAQ	SMH	Wed, Jan 3, 2024	166.35	167.48	165.37	165.97
3174	NASDAQ	SMH	Tue, Jan 2, 2024	172.35	172.35	167.61	168.97
3173	NASDAQ	SMH	Fri, Dec 29, 2023	176.02	176.38	173.67	174.87
3172	NASDAQ	SMH	Thu, Dec 28, 2023	176.62	176.73	175.71	175.82
3171	NASDAQ	SMH	Wed, Dec 27, 2023	176.35	176.75	175.20	175.86
3170	NASDAQ	SMH	Tue, Dec 26, 2023	173.78	176.31	173.78	175.67
3169	NASDAQ	SMH	Fri, Dec 22, 2023	174.10	174.41	172.41	173.28
3168	NASDAQ	SMH	Thu, Dec 21, 2023	172.35	173.55	171.52	173.26
3167	NASDAQ	SMH	Wed, Dec 20, 2023	172.85	173.69	169.01	169.08
3166	NASDAQ	SMH	Tue, Dec 19, 2023	173.20	174.05	172.91	173.92
3165	NASDAQ	SMH	Mon, Dec 18, 2023	173.56	173.87	171.97	173.34
3164	NASDAQ	SMH	Fri, Dec 15, 2023	173.89	175.86	173.70	174.08
3163	NASDAQ	SMH	Thu, Dec 14, 2023	171.62	173.86	171.42	173.26
3162	NASDAQ	SMH	Wed, Dec 13, 2023	168.31	171.10	167.76	170.12
3161	NASDAQ	SMH	Tue, Dec 12, 2023	165.58	168.20	165.33	168.14
3160	NASDAQ	SMH	Mon, Dec 11, 2023	163.53	166.99	163.29	166.38
3159	NASDAQ	SMH	Fri, Dec 8, 2023	160.84	162.94	160.66	162.48
3158	NASDAQ	SMH	Thu, Dec 7, 2023	158.87	161.44	158.22	161.10
3157	NASDAQ	SMH	Wed, Dec 6, 2023	160.67	160.97	157.29	157.50
3156	NASDAQ	SMH	Tue, Dec 5, 2023	157.52	158.95	157.07	158.78
3155	NASDAQ	SMH	Mon, Dec 4, 2023	159.25	159.50	156.56	158.78
3154	NASDAQ	SMH	Fri, Dec 1, 2023	160.00	161.72	158.86	161.13
3153	NASDAQ	SMH	Thu, Nov 30, 2023	162.84	162.84	159.25	160.48
3152	NASDAQ	SMH	Wed, Nov 29, 2023	162.80	164.33	162.01	162.21
3151	NASDAQ	SMH	Tue, Nov 28, 2023	160.86	161.50	159.62	160.73
3150	NASDAQ	SMH	Mon, Nov 27, 2023	161.22	162.89	160.73	161.66
3149	NASDAQ	SMH	Fri, Nov 24, 2023	162.24	162.45	161.34	161.76
3148	NASDAQ	SMH	Wed, Nov 22, 2023	163.26	164.93	161.33	162.12
3147	NASDAQ	SMH	Tue, Nov 21, 2023	163.69	163.98	161.70	162.47
3146	NASDAQ	SMH	Mon, Nov 20, 2023	162.79	165.44	162.52	164.90
3145	NASDAQ	SMH	Fri, Nov 17, 2023	161.18	162.96	160.88	162.57
3144	NASDAQ	SMH	Thu, Nov 16, 2023	160.64	162.17	160.24	161.81
3143	NASDAQ	SMH	Wed, Nov 15, 2023	162.23	162.23	160.09	161.21
3142	NASDAQ	SMH	Tue, Nov 14, 2023	159.89	161.54	159.52	161.09
3141	NASDAQ	SMH	Mon, Nov 13, 2023	156.30	157.02	155.19	156.32
3140	NASDAQ	SMH	Fri, Nov 10, 2023	153.25	157.67	152.69	157.28
3139	NASDAQ	SMH	Thu, Nov 9, 2023	152.96	154.51	151.00	151.16
3138	NASDAQ	SMH	Wed, Nov 8, 2023	151.37	152.11	150.44	151.43
3137	NASDAQ	SMH	Tue, Nov 7, 2023	149.66	151.52	149.31	150.89
3136	NASDAQ	SMH	Mon, Nov 6, 2023	149.75	150.44	148.29	149.95
3135	NASDAQ	SMH	Fri, Nov 3, 2023	147.59	150.54	147.18	149.51
3134	NASDAQ	SMH	Thu, Nov 2, 2023	145.62	147.04	144.29	146.10
3133	NASDAQ	SMH	Wed, Nov 1, 2023	139.20	142.58	139.06	142.41
3132	NASDAQ	SMH	Tue, Oct 31, 2023	137.96	139.28	136.10	138.95
3131	NASDAQ	SMH	Mon, Oct 30, 2023	138.41	139.64	136.51	137.96
3130	NASDAQ	SMH	Fri, Oct 27, 2023	139.04	139.73	137.67	138.31
3129	NASDAQ	SMH	Thu, Oct 26, 2023	139.10	140.65	136.63	137.46
3128	NASDAQ	SMH	Wed, Oct 25, 2023	142.80	143.15	138.03	138.68
3127	NASDAQ	SMH	Tue, Oct 24, 2023	143.00	144.50	142.53	144.27
3126	NASDAQ	SMH	Mon, Oct 23, 2023	141.14	144.54	139.96	142.60
3125	NASDAQ	SMH	Fri, Oct 20, 2023	144.22	145.39	141.93	142.10
3124	NASDAQ	SMH	Thu, Oct 19, 2023	147.25	147.67	143.88	144.36
3123	NASDAQ	SMH	Wed, Oct 18, 2023	145.43	146.71	144.63	145.35
3122	NASDAQ	SMH	Tue, Oct 17, 2023	146.59	149.47	144.47	148.32
3121	NASDAQ	SMH	Mon, Oct 16, 2023	148.55	150.69	148.42	150.09
3120	NASDAQ	SMH	Fri, Oct 13, 2023	152.42	152.63	148.05	148.38
3119	NASDAQ	SMH	Thu, Oct 12, 2023	151.84	154.06	150.72	152.19
3118	NASDAQ	SMH	Wed, Oct 11, 2023	150.64	151.44	149.49	151.42
3117	NASDAQ	SMH	Tue, Oct 10, 2023	148.50	150.98	147.83	149.80
3116	NASDAQ	SMH	Mon, Oct 9, 2023	146.79	148.46	145.64	147.97
3115	NASDAQ	SMH	Fri, Oct 6, 2023	144.64	148.95	143.53	148.35
3114	NASDAQ	SMH	Thu, Oct 5, 2023	145.29	145.90	143.67	145.21
3113	NASDAQ	SMH	Wed, Oct 4, 2023	143.85	145.48	142.96	145.21
3112	NASDAQ	SMH	Tue, Oct 3, 2023	145.29	146.86	142.16	142.98
3111	NASDAQ	SMH	Mon, Oct 2, 2023	145.27	147.27	144.59	146.23
3110	NASDAQ	SMH	Fri, Sep 29, 2023	146.53	146.93	144.46	144.98
3109	NASDAQ	SMH	Thu, Sep 28, 2023	141.73	145.65	141.08	144.29
3108	NASDAQ	SMH	Wed, Sep 27, 2023	141.85	142.92	139.76	141.99
3107	NASDAQ	SMH	Tue, Sep 26, 2023	141.64	142.39	140.11	140.70
3106	NASDAQ	SMH	Mon, Sep 25, 2023	141.31	143.11	140.66	142.96
3105	NASDAQ	SMH	Fri, Sep 22, 2023	142.13	143.40	141.55	141.96
3104	NASDAQ	SMH	Thu, Sep 21, 2023	141.58	142.57	140.69	140.76
3103	NASDAQ	SMH	Wed, Sep 20, 2023	146.65	147.24	143.55	143.63
3102	NASDAQ	SMH	Tue, Sep 19, 2023	146.75	146.99	145.07	146.03
3101	NASDAQ	SMH	Mon, Sep 18, 2023	145.43	147.82	144.97	147.30
3100	NASDAQ	SMH	Fri, Sep 15, 2023	150.23	150.54	146.17	146.81
3099	NASDAQ	SMH	Thu, Sep 14, 2023	152.09	152.16	150.17	151.39
3098	NASDAQ	SMH	Wed, Sep 13, 2023	149.31	151.83	149.04	150.57
3097	NASDAQ	SMH	Tue, Sep 12, 2023	149.41	151.65	149.16	149.36
3096	NASDAQ	SMH	Mon, Sep 11, 2023	150.02	150.02	150.00	150.00
3095	NASDAQ	SMH	Fri, Sep 8, 2023	150.94	152.17	149.75	150.38
3094	NASDAQ	SMH	Thu, Sep 7, 2023	151.23	151.73	149.45	151.33
3093	NASDAQ	SMH	Wed, Sep 6, 2023	156.01	156.80	153.26	154.76
3092	NASDAQ	SMH	Tue, Sep 5, 2023	155.63	157.62	155.08	156.58
3091	NASDAQ	SMH	Fri, Sep 1, 2023	157.43	157.63	155.26	156.21
3090	NASDAQ	SMH	Thu, Aug 31, 2023	154.85	157.16	154.85	156.22
3089	NASDAQ	SMH	Wed, Aug 30, 2023	154.73	156.22	153.67	155.59
3088	NASDAQ	SMH	Tue, Aug 29, 2023	150.36	155.30	149.93	154.80
3087	NASDAQ	SMH	Mon, Aug 28, 2023	150.36	151.09	148.90	150.93
3086	NASDAQ	SMH	Fri, Aug 25, 2023	148.61	150.75	146.27	149.09
3085	NASDAQ	SMH	Thu, Aug 24, 2023	156.46	156.59	148.58	148.82
3084	NASDAQ	SMH	Wed, Aug 23, 2023	149.35	153.22	148.86	152.77
3083	NASDAQ	SMH	Tue, Aug 22, 2023	153.05	153.24	148.89	149.53
3082	NASDAQ	SMH	Mon, Aug 21, 2023	147.18	151.24	146.96	151.04
3081	NASDAQ	SMH	Fri, Aug 18, 2023	143.79	146.66	143.35	146.13
3080	NASDAQ	SMH	Thu, Aug 17, 2023	147.77	147.80	145.03	145.51
3079	NASDAQ	SMH	Wed, Aug 16, 2023	148.97	149.14	146.41	146.50
3078	NASDAQ	SMH	Tue, Aug 15, 2023	150.55	151.09	148.65	148.85
3077	NASDAQ	SMH	Mon, Aug 14, 2023	145.45	150.73	145.02	150.66
3076	NASDAQ	SMH	Fri, Aug 11, 2023	148.01	148.12	146.04	146.21
3075	NASDAQ	SMH	Thu, Aug 10, 2023	151.14	153.16	148.90	149.97
3074	NASDAQ	SMH	Wed, Aug 9, 2023	153.17	153.32	149.73	150.30
3073	NASDAQ	SMH	Tue, Aug 8, 2023	153.90	153.90	151.53	153.34
3072	NASDAQ	SMH	Mon, Aug 7, 2023	155.50	156.14	154.37	155.91
3071	NASDAQ	SMH	Fri, Aug 4, 2023	154.22	156.54	152.75	154.25
3070	NASDAQ	SMH	Thu, Aug 3, 2023	152.48	155.19	152.16	154.19
3069	NASDAQ	SMH	Wed, Aug 2, 2023	158.77	158.79	153.46	154.64
3068	NASDAQ	SMH	Tue, Aug 1, 2023	159.67	160.89	158.95	160.53
3067	NASDAQ	SMH	Mon, Jul 31, 2023	160.70	161.17	159.67	160.62
3066	NASDAQ	SMH	Fri, Jul 28, 2023	160.16	161.04	158.83	160.50
3065	NASDAQ	SMH	Thu, Jul 27, 2023	158.65	160.92	156.67	157.46
3064	NASDAQ	SMH	Wed, Jul 26, 2023	155.02	155.88	152.95	154.68
3063	NASDAQ	SMH	Tue, Jul 25, 2023	154.46	157.35	154.46	156.39
3062	NASDAQ	SMH	Mon, Jul 24, 2023	153.99	154.54	152.90	153.92
3061	NASDAQ	SMH	Fri, Jul 21, 2023	154.49	155.27	153.01	153.79
3060	NASDAQ	SMH	Thu, Jul 20, 2023	155.64	156.41	152.29	152.97
3059	NASDAQ	SMH	Wed, Jul 19, 2023	160.43	160.51	158.06	158.58
3058	NASDAQ	SMH	Tue, Jul 18, 2023	159.12	160.79	157.62	160.26
3057	NASDAQ	SMH	Mon, Jul 17, 2023	157.23	160.45	155.70	159.82
3056	NASDAQ	SMH	Fri, Jul 14, 2023	158.69	160.70	156.20	156.90
3055	NASDAQ	SMH	Thu, Jul 13, 2023	156.39	158.47	155.85	158.21
3054	NASDAQ	SMH	Wed, Jul 12, 2023	153.53	154.68	152.90	154.50
3053	NASDAQ	SMH	Tue, Jul 11, 2023	152.18	152.19	149.42	151.32
3052	NASDAQ	SMH	Mon, Jul 10, 2023	149.58	151.41	149.35	151.16
3051	NASDAQ	SMH	Fri, Jul 7, 2023	149.03	151.24	148.65	149.05
3050	NASDAQ	SMH	Thu, Jul 6, 2023	148.34	149.08	147.16	148.91
3049	NASDAQ	SMH	Wed, Jul 5, 2023	152.25	153.16	150.66	150.70
3048	NASDAQ	SMH	Mon, Jul 3, 2023	153.17	154.07	152.25	153.60
3047	NASDAQ	SMH	Fri, Jun 30, 2023	151.75	152.96	151.02	152.25
3046	NASDAQ	SMH	Thu, Jun 29, 2023	150.82	150.96	148.91	149.92
3045	NASDAQ	SMH	Wed, Jun 28, 2023	148.92	151.54	148.80	150.14
3044	NASDAQ	SMH	Tue, Jun 27, 2023	147.43	151.80	146.96	151.51
3043	NASDAQ	SMH	Mon, Jun 26, 2023	148.28	150.36	146.83	146.85
3042	NASDAQ	SMH	Fri, Jun 23, 2023	147.75	148.45	146.96	147.53
3041	NASDAQ	SMH	Thu, Jun 22, 2023	148.15	150.67	147.95	150.08
3040	NASDAQ	SMH	Wed, Jun 21, 2023	152.04	152.47	148.73	149.34
3039	NASDAQ	SMH	Tue, Jun 20, 2023	152.75	153.94	151.13	152.84
3038	NASDAQ	SMH	Fri, Jun 16, 2023	155.80	155.94	153.17	153.38
3037	NASDAQ	SMH	Thu, Jun 15, 2023	154.03	155.75	153.32	154.48
3036	NASDAQ	SMH	Wed, Jun 14, 2023	152.81	155.74	152.03	155.60
3035	NASDAQ	SMH	Tue, Jun 13, 2023	153.73	154.35	151.40	153.27
3034	NASDAQ	SMH	Mon, Jun 12, 2023	148.51	151.45	148.40	151.18
3033	NASDAQ	SMH	Fri, Jun 9, 2023	147.93	149.14	146.14	146.84
3032	NASDAQ	SMH	Thu, Jun 8, 2023	144.64	146.58	144.33	146.17
3031	NASDAQ	SMH	Wed, Jun 7, 2023	146.44	148.17	144.16	144.50
3030	NASDAQ	SMH	Tue, Jun 6, 2023	143.50	146.17	142.98	145.33
3029	NASDAQ	SMH	Mon, Jun 5, 2023	145.28	145.75	143.60	144.31
3028	NASDAQ	SMH	Fri, Jun 2, 2023	147.89	148.18	145.29	146.14
3027	NASDAQ	SMH	Thu, Jun 1, 2023	144.86	147.79	143.80	146.50
3026	NASDAQ	SMH	Wed, May 31, 2023	145.74	147.34	144.08	144.33
3025	NASDAQ	SMH	Tue, May 30, 2023	150.65	151.71	147.50	148.07
3024	NASDAQ	SMH	Fri, May 26, 2023	141.79	148.33	141.78	147.36
3023	NASDAQ	SMH	Thu, May 25, 2023	137.93	141.14	136.28	140.46
3022	NASDAQ	SMH	Wed, May 24, 2023	128.73	129.65	127.95	129.34
3021	NASDAQ	SMH	Tue, May 23, 2023	132.41	133.04	131.08	131.27
3020	NASDAQ	SMH	Mon, May 22, 2023	132.15	133.61	131.97	133.19
3019	NASDAQ	SMH	Fri, May 19, 2023	133.77	133.93	132.58	133.30
3018	NASDAQ	SMH	Thu, May 18, 2023	130.10	134.31	130.10	134.04
3017	NASDAQ	SMH	Wed, May 17, 2023	127.29	129.94	126.80	129.50
3016	NASDAQ	SMH	Tue, May 16, 2023	125.71	127.42	125.71	126.09
3015	NASDAQ	SMH	Mon, May 15, 2023	123.08	126.12	122.85	126.12
3014	NASDAQ	SMH	Fri, May 12, 2023	123.47	123.89	121.81	122.90
3013	NASDAQ	SMH	Thu, May 11, 2023	123.79	124.03	121.89	123.04
3012	NASDAQ	SMH	Wed, May 10, 2023	124.44	125.04	122.97	124.14
3011	NASDAQ	SMH	Tue, May 9, 2023	123.59	123.77	122.74	123.14
3010	NASDAQ	SMH	Mon, May 8, 2023	123.98	125.15	123.37	125.07
3009	NASDAQ	SMH	Fri, May 5, 2023	122.16	124.97	121.59	124.38
3008	NASDAQ	SMH	Thu, May 4, 2023	121.65	122.82	120.94	121.81
3007	NASDAQ	SMH	Wed, May 3, 2023	122.85	124.30	122.08	122.22
3006	NASDAQ	SMH	Tue, May 2, 2023	124.53	125.18	122.50	123.49
3005	NASDAQ	SMH	Mon, May 1, 2023	123.99	124.96	123.67	124.57
3004	NASDAQ	SMH	Fri, Apr 28, 2023	122.25	123.63	121.78	123.63
3003	NASDAQ	SMH	Thu, Apr 27, 2023	120.56	121.76	118.57	121.59
3002	NASDAQ	SMH	Wed, Apr 26, 2023	120.81	121.62	119.85	120.43
3001	NASDAQ	SMH	Tue, Apr 25, 2023	122.53	122.55	119.54	119.59
3000	NASDAQ	SMH	Mon, Apr 24, 2023	123.90	124.68	122.72	123.51
2999	NASDAQ	SMH	Fri, Apr 21, 2023	124.59	125.32	123.29	124.17
2998	NASDAQ	SMH	Thu, Apr 20, 2023	124.50	127.28	124.41	125.46
2997	NASDAQ	SMH	Wed, Apr 19, 2023	124.78	125.53	124.50	125.32
2996	NASDAQ	SMH	Tue, Apr 18, 2023	127.10	127.91	125.56	126.52
2995	NASDAQ	SMH	Mon, Apr 17, 2023	124.90	125.99	124.33	125.95
2994	NASDAQ	SMH	Fri, Apr 14, 2023	126.11	127.48	124.66	126.04
2993	NASDAQ	SMH	Thu, Apr 13, 2023	125.50	126.89	124.59	126.18
2992	NASDAQ	SMH	Wed, Apr 12, 2023	128.53	128.76	125.07	125.17
2991	NASDAQ	SMH	Tue, Apr 11, 2023	128.58	128.76	127.24	127.43
2990	NASDAQ	SMH	Mon, Apr 10, 2023	125.05	128.18	124.85	128.11
2989	NASDAQ	SMH	Thu, Apr 6, 2023	125.32	127.02	124.64	126.20
2988	NASDAQ	SMH	Wed, Apr 5, 2023	127.52	127.72	125.22	126.58
2987	NASDAQ	SMH	Tue, Apr 4, 2023	131.11	131.27	128.21	128.84
2986	NASDAQ	SMH	Mon, Apr 3, 2023	130.93	131.42	129.31	130.85
2985	NASDAQ	SMH	Fri, Mar 31, 2023	129.69	131.79	129.43	131.60
2984	NASDAQ	SMH	Thu, Mar 30, 2023	130.17	131.52	129.79	130.69
2983	NASDAQ	SMH	Wed, Mar 29, 2023	126.82	129.57	126.82	128.84
2982	NASDAQ	SMH	Tue, Mar 28, 2023	125.33	125.56	123.22	124.95
2981	NASDAQ	SMH	Mon, Mar 27, 2023	127.64	128.00	125.44	125.83
2980	NASDAQ	SMH	Fri, Mar 24, 2023	128.60	128.81	126.01	127.31
2979	NASDAQ	SMH	Thu, Mar 23, 2023	128.42	130.96	127.31	129.36
2978	NASDAQ	SMH	Wed, Mar 22, 2023	127.01	130.44	126.01	126.01
2977	NASDAQ	SMH	Tue, Mar 21, 2023	127.44	128.69	124.80	126.82
2976	NASDAQ	SMH	Mon, Mar 20, 2023	125.50	126.79	124.35	126.42
2975	NASDAQ	SMH	Fri, Mar 17, 2023	125.95	127.09	124.63	125.16
2974	NASDAQ	SMH	Thu, Mar 16, 2023	120.27	125.99	119.89	125.80
2973	NASDAQ	SMH	Wed, Mar 15, 2023	120.50	121.25	118.54	120.96
2972	NASDAQ	SMH	Tue, Mar 14, 2023	120.70	123.00	120.49	122.34
2971	NASDAQ	SMH	Mon, Mar 13, 2023	117.36	120.25	116.39	118.78
2970	NASDAQ	SMH	Fri, Mar 10, 2023	121.24	121.93	118.26	118.86
2969	NASDAQ	SMH	Thu, Mar 9, 2023	122.96	124.78	120.57	120.82
2968	NASDAQ	SMH	Wed, Mar 8, 2023	120.66	123.27	120.41	123.18
2967	NASDAQ	SMH	Tue, Mar 7, 2023	121.45	122.00	119.53	120.04
2966	NASDAQ	SMH	Mon, Mar 6, 2023	122.82	123.92	121.14	121.39
2965	NASDAQ	SMH	Fri, Mar 3, 2023	120.85	122.59	119.92	122.48
2964	NASDAQ	SMH	Thu, Mar 2, 2023	118.18	121.37	117.35	120.84
2963	NASDAQ	SMH	Wed, Mar 1, 2023	120.22	121.28	119.33	119.78
2962	NASDAQ	SMH	Tue, Feb 28, 2023	119.30	121.30	119.10	119.70
2961	NASDAQ	SMH	Mon, Feb 27, 2023	121.00	121.17	119.56	119.64
2960	NASDAQ	SMH	Fri, Feb 24, 2023	118.85	119.69	118.22	119.11
2959	NASDAQ	SMH	Thu, Feb 23, 2023	121.13	121.86	119.16	121.27
2958	NASDAQ	SMH	Wed, Feb 22, 2023	117.92	118.86	116.55	117.12
2957	NASDAQ	SMH	Tue, Feb 21, 2023	119.51	120.78	117.57	117.70
2956	NASDAQ	SMH	Fri, Feb 17, 2023	122.20	122.58	120.30	121.39
2955	NASDAQ	SMH	Thu, Feb 16, 2023	123.89	125.03	122.90	123.07
2954	NASDAQ	SMH	Wed, Feb 15, 2023	124.84	126.57	123.78	126.50
2953	NASDAQ	SMH	Tue, Feb 14, 2023	123.00	126.89	122.29	126.51
2952	NASDAQ	SMH	Mon, Feb 13, 2023	122.53	124.17	121.64	123.84
2951	NASDAQ	SMH	Fri, Feb 10, 2023	122.69	123.13	120.78	122.01
2950	NASDAQ	SMH	Thu, Feb 9, 2023	125.84	127.30	123.18	124.09
2949	NASDAQ	SMH	Wed, Feb 8, 2023	125.51	126.35	123.31	123.60
2948	NASDAQ	SMH	Tue, Feb 7, 2023	122.78	126.64	122.50	126.07
2947	NASDAQ	SMH	Mon, Feb 6, 2023	122.48	124.10	121.88	122.40
2946	NASDAQ	SMH	Fri, Feb 3, 2023	124.13	127.15	123.73	124.47
2945	NASDAQ	SMH	Thu, Feb 2, 2023	125.54	127.82	124.81	126.79
2944	NASDAQ	SMH	Wed, Feb 1, 2023	119.18	125.31	118.88	124.14
2943	NASDAQ	SMH	Tue, Jan 31, 2023	116.45	118.56	116.10	118.55
2942	NASDAQ	SMH	Mon, Jan 30, 2023	117.89	118.87	116.68	116.78
2941	NASDAQ	SMH	Fri, Jan 27, 2023	118.45	120.60	117.96	119.64
2940	NASDAQ	SMH	Thu, Jan 26, 2023	119.85	120.52	117.96	120.43
2939	NASDAQ	SMH	Wed, Jan 25, 2023	116.16	118.57	115.14	118.31
2938	NASDAQ	SMH	Tue, Jan 24, 2023	117.45	119.13	117.45	118.19
2937	NASDAQ	SMH	Mon, Jan 23, 2023	114.50	119.35	114.35	119.04
2936	NASDAQ	SMH	Fri, Jan 20, 2023	111.13	113.69	110.39	113.68
2935	NASDAQ	SMH	Thu, Jan 19, 2023	111.79	112.14	109.86	110.10
2934	NASDAQ	SMH	Wed, Jan 18, 2023	114.58	115.53	112.80	112.86
2933	NASDAQ	SMH	Tue, Jan 17, 2023	112.62	114.33	112.45	113.57
2932	NASDAQ	SMH	Fri, Jan 13, 2023	111.29	112.96	110.91	112.90
2931	NASDAQ	SMH	Thu, Jan 12, 2023	111.74	113.23	109.45	112.49
2930	NASDAQ	SMH	Wed, Jan 11, 2023	109.42	110.83	108.60	110.83
2929	NASDAQ	SMH	Tue, Jan 10, 2023	107.76	109.55	107.37	109.55
2928	NASDAQ	SMH	Mon, Jan 9, 2023	107.79	110.36	107.23	108.14
2927	NASDAQ	SMH	Fri, Jan 6, 2023	103.08	106.45	101.43	105.84
2926	NASDAQ	SMH	Thu, Jan 5, 2023	102.01	102.87	101.34	101.40
2925	NASDAQ	SMH	Wed, Jan 4, 2023	102.55	103.80	101.34	103.25
2924	NASDAQ	SMH	Tue, Jan 3, 2023	103.29	103.39	100.05	100.69
2923	NASDAQ	SMH	Fri, Dec 30, 2022	100.35	101.61	99.57	101.47
2922	NASDAQ	SMH	Thu, Dec 29, 2022	100.22	102.20	99.87	101.87
2921	NASDAQ	SMH	Wed, Dec 28, 2022	99.48	100.56	98.27	98.65
2920	NASDAQ	SMH	Tue, Dec 27, 2022	101.04	101.17	99.66	99.92
2919	NASDAQ	SMH	Fri, Dec 23, 2022	101.04	101.86	99.97	101.74
2918	NASDAQ	SMH	Thu, Dec 22, 2022	103.99	103.99	99.73	101.75
2917	NASDAQ	SMH	Wed, Dec 21, 2022	104.48	106.46	104.21	106.15
2916	NASDAQ	SMH	Tue, Dec 20, 2022	103.18	104.67	103.00	103.83
2915	NASDAQ	SMH	Mon, Dec 19, 2022	105.59	105.77	103.44	104.34
2914	NASDAQ	SMH	Fri, Dec 16, 2022	107.15	108.10	105.84	106.79
2913	NASDAQ	SMH	Thu, Dec 15, 2022	109.98	110.29	107.30	107.63
2912	NASDAQ	SMH	Wed, Dec 14, 2022	113.53	114.86	110.78	111.89
2911	NASDAQ	SMH	Tue, Dec 13, 2022	117.02	117.29	112.42	113.85
2910	NASDAQ	SMH	Mon, Dec 12, 2022	109.39	112.05	109.06	111.98
2909	NASDAQ	SMH	Fri, Dec 9, 2022	110.60	112.02	109.73	110.02
2908	NASDAQ	SMH	Thu, Dec 8, 2022	108.57	111.17	107.94	110.91
2907	NASDAQ	SMH	Wed, Dec 7, 2022	107.23	108.77	107.13	108.16
2906	NASDAQ	SMH	Tue, Dec 6, 2022	110.51	110.61	107.28	108.18
2905	NASDAQ	SMH	Mon, Dec 5, 2022	111.46	112.17	109.61	110.61
2904	NASDAQ	SMH	Fri, Dec 2, 2022	110.70	112.33	110.13	111.94
2903	NASDAQ	SMH	Thu, Dec 1, 2022	114.59	114.93	111.89	113.50
2902	NASDAQ	SMH	Wed, Nov 30, 2022	108.07	113.87	107.22	113.87
2901	NASDAQ	SMH	Tue, Nov 29, 2022	108.43	108.92	106.96	107.72
2900	NASDAQ	SMH	Mon, Nov 28, 2022	109.25	110.58	107.42	108.02
2899	NASDAQ	SMH	Fri, Nov 25, 2022	111.33	111.76	110.63	110.63
2898	NASDAQ	SMH	Wed, Nov 23, 2022	110.96	113.04	110.79	111.94
2897	NASDAQ	SMH	Tue, Nov 22, 2022	108.74	110.98	107.81	110.98
2896	NASDAQ	SMH	Mon, Nov 21, 2022	108.35	108.67	107.38	107.84
2895	NASDAQ	SMH	Fri, Nov 18, 2022	111.35	111.35	108.43	109.76
2894	NASDAQ	SMH	Thu, Nov 17, 2022	106.61	110.08	106.38	109.56
2893	NASDAQ	SMH	Wed, Nov 16, 2022	110.38	110.64	108.11	108.74
2892	NASDAQ	SMH	Tue, Nov 15, 2022	114.26	114.64	111.38	112.80
2891	NASDAQ	SMH	Mon, Nov 14, 2022	109.93	111.30	109.16	109.36
2890	NASDAQ	SMH	Fri, Nov 11, 2022	107.26	110.91	106.45	110.40
2889	NASDAQ	SMH	Thu, Nov 10, 2022	102.64	107.09	101.72	106.90
2888	NASDAQ	SMH	Wed, Nov 9, 2022	98.37	98.70	96.83	96.99
2887	NASDAQ	SMH	Tue, Nov 8, 2022	99.40	100.84	97.80	99.70
2886	NASDAQ	SMH	Mon, Nov 7, 2022	96.26	97.86	95.20	97.59
2885	NASDAQ	SMH	Fri, Nov 4, 2022	94.86	95.78	93.39	95.70
2884	NASDAQ	SMH	Thu, Nov 3, 2022	91.13	93.05	90.20	91.45
2883	NASDAQ	SMH	Wed, Nov 2, 2022	96.00	97.71	92.49	92.54
2882	NASDAQ	SMH	Tue, Nov 1, 2022	96.65	96.88	94.85	95.27
2881	NASDAQ	SMH	Mon, Oct 31, 2022	95.60	95.84	94.10	94.61
2880	NASDAQ	SMH	Fri, Oct 28, 2022	93.07	96.53	92.91	96.39
2879	NASDAQ	SMH	Thu, Oct 27, 2022	95.21	95.99	92.73	92.85
2878	NASDAQ	SMH	Wed, Oct 26, 2022	93.38	96.18	92.78	94.02
2877	NASDAQ	SMH	Tue, Oct 25, 2022	93.58	95.63	93.54	94.95
2876	NASDAQ	SMH	Mon, Oct 24, 2022	92.90	93.85	91.12	93.47
2875	NASDAQ	SMH	Fri, Oct 21, 2022	89.67	93.32	89.28	93.18
2874	NASDAQ	SMH	Thu, Oct 20, 2022	90.10	92.70	89.53	90.07
2873	NASDAQ	SMH	Wed, Oct 19, 2022	88.19	90.17	87.78	89.36
2872	NASDAQ	SMH	Tue, Oct 18, 2022	91.24	91.84	87.28	88.65
2871	NASDAQ	SMH	Mon, Oct 17, 2022	88.85	89.74	87.91	88.63
2870	NASDAQ	SMH	Fri, Oct 14, 2022	91.30	91.52	86.40	86.58
2869	NASDAQ	SMH	Thu, Oct 13, 2022	84.37	92.10	83.49	90.43
2868	NASDAQ	SMH	Wed, Oct 12, 2022	88.29	88.79	87.35	87.75
2867	NASDAQ	SMH	Tue, Oct 11, 2022	89.45	90.04	87.09	88.28
2866	NASDAQ	SMH	Mon, Oct 10, 2022	94.14	94.20	90.05	91.15
2865	NASDAQ	SMH	Fri, Oct 7, 2022	97.33	97.61	93.91	94.30
2864	NASDAQ	SMH	Thu, Oct 6, 2022	100.67	102.36	99.98	100.28
2863	NASDAQ	SMH	Wed, Oct 5, 2022	98.52	101.73	97.66	100.97
2862	NASDAQ	SMH	Tue, Oct 4, 2022	98.82	100.31	98.50	99.98
2861	NASDAQ	SMH	Mon, Oct 3, 2022	93.64	96.83	93.06	95.88
2860	NASDAQ	SMH	Fri, Sep 30, 2022	92.83	95.31	92.56	92.56
2859	NASDAQ	SMH	Thu, Sep 29, 2022	95.19	95.44	92.70	93.95
2858	NASDAQ	SMH	Wed, Sep 28, 2022	94.86	97.44	94.51	97.01
2857	NASDAQ	SMH	Tue, Sep 27, 2022	96.55	97.36	94.45	95.79
2856	NASDAQ	SMH	Mon, Sep 26, 2022	96.20	97.45	94.90	95.07
2855	NASDAQ	SMH	Fri, Sep 23, 2022	96.49	96.84	94.74	96.19
2854	NASDAQ	SMH	Thu, Sep 22, 2022	99.85	100.05	97.25	97.58
2853	NASDAQ	SMH	Wed, Sep 21, 2022	101.47	104.69	100.34	100.36
2852	NASDAQ	SMH	Tue, Sep 20, 2022	101.60	102.13	100.58	101.21
2851	NASDAQ	SMH	Mon, Sep 19, 2022	100.65	102.91	100.56	102.63
2850	NASDAQ	SMH	Fri, Sep 16, 2022	100.50	102.06	99.71	101.96
2849	NASDAQ	SMH	Thu, Sep 15, 2022	102.75	103.66	100.79	101.50
2848	NASDAQ	SMH	Wed, Sep 14, 2022	103.13	104.01	101.99	103.34
2847	NASDAQ	SMH	Tue, Sep 13, 2022	104.91	105.77	101.95	102.23
2846	NASDAQ	SMH	Mon, Sep 12, 2022	108.88	109.42	107.66	108.70
2845	NASDAQ	SMH	Fri, Sep 9, 2022	107.34	108.74	107.14	108.43
2844	NASDAQ	SMH	Thu, Sep 8, 2022	103.39	106.22	102.65	105.81
2843	NASDAQ	SMH	Wed, Sep 7, 2022	102.98	105.18	102.25	104.39
2842	NASDAQ	SMH	Tue, Sep 6, 2022	103.92	104.51	102.09	102.75
2841	NASDAQ	SMH	Fri, Sep 2, 2022	106.27	107.29	103.47	103.91
2840	NASDAQ	SMH	Thu, Sep 1, 2022	104.52	105.10	102.08	104.94
2839	NASDAQ	SMH	Wed, Aug 31, 2022	108.68	108.88	106.37	107.29
2838	NASDAQ	SMH	Tue, Aug 30, 2022	110.38	110.52	106.88	108.02
2837	NASDAQ	SMH	Mon, Aug 29, 2022	110.45	111.46	109.16	109.27
2836	NASDAQ	SMH	Fri, Aug 26, 2022	117.64	117.80	111.32	111.34
2835	NASDAQ	SMH	Thu, Aug 25, 2022	114.27	117.90	114.25	117.89
2834	NASDAQ	SMH	Wed, Aug 24, 2022	113.91	114.52	112.86	114.06
2833	NASDAQ	SMH	Tue, Aug 23, 2022	113.40	115.54	113.37	114.14
2832	NASDAQ	SMH	Mon, Aug 22, 2022	115.20	115.63	112.98	113.40
2831	NASDAQ	SMH	Fri, Aug 19, 2022	119.36	119.79	117.10	117.50
2830	NASDAQ	SMH	Thu, Aug 18, 2022	119.12	121.70	118.70	120.90
2829	NASDAQ	SMH	Wed, Aug 17, 2022	120.15	120.27	117.70	119.24
2828	NASDAQ	SMH	Tue, Aug 16, 2022	122.60	122.96	120.53	121.85
2827	NASDAQ	SMH	Mon, Aug 15, 2022	121.95	123.53	121.40	123.24
2826	NASDAQ	SMH	Fri, Aug 12, 2022	120.00	122.86	119.60	122.69
2825	NASDAQ	SMH	Thu, Aug 11, 2022	120.18	122.50	119.06	119.32
2824	NASDAQ	SMH	Wed, Aug 10, 2022	117.73	119.41	116.25	119.34
2823	NASDAQ	SMH	Tue, Aug 9, 2022	117.13	117.21	113.37	114.70
2822	NASDAQ	SMH	Mon, Aug 8, 2022	120.28	121.33	118.03	119.71
2821	NASDAQ	SMH	Fri, Aug 5, 2022	120.70	122.77	120.06	121.81
2820	NASDAQ	SMH	Thu, Aug 4, 2022	121.29	122.87	120.92	122.65
2819	NASDAQ	SMH	Wed, Aug 3, 2022	118.46	121.78	118.21	121.41
2818	NASDAQ	SMH	Tue, Aug 2, 2022	117.47	120.36	116.99	118.58
2817	NASDAQ	SMH	Mon, Aug 1, 2022	117.50	119.91	116.83	118.82
2816	NASDAQ	SMH	Fri, Jul 29, 2022	116.37	118.92	115.77	118.58
2815	NASDAQ	SMH	Thu, Jul 28, 2022	116.42	117.79	114.01	117.60
2814	NASDAQ	SMH	Wed, Jul 27, 2022	112.75	116.94	112.71	116.18
2813	NASDAQ	SMH	Tue, Jul 26, 2022	112.36	112.72	110.65	110.99
2812	NASDAQ	SMH	Mon, Jul 25, 2022	112.67	112.95	111.14	112.69
2811	NASDAQ	SMH	Fri, Jul 22, 2022	115.62	115.80	112.55	113.39
2810	NASDAQ	SMH	Thu, Jul 21, 2022	114.58	116.07	113.14	116.01
2809	NASDAQ	SMH	Wed, Jul 20, 2022	111.11	114.49	110.45	114.10
2808	NASDAQ	SMH	Tue, Jul 19, 2022	108.41	111.86	108.19	111.47
2807	NASDAQ	SMH	Mon, Jul 18, 2022	108.96	109.50	106.06	106.60
2806	NASDAQ	SMH	Fri, Jul 15, 2022	106.26	107.43	104.84	107.40
2805	NASDAQ	SMH	Thu, Jul 14, 2022	102.28	105.18	100.78	104.75
2804	NASDAQ	SMH	Wed, Jul 13, 2022	99.85	103.38	99.70	102.59
2803	NASDAQ	SMH	Tue, Jul 12, 2022	102.83	103.43	101.21	101.78
2802	NASDAQ	SMH	Mon, Jul 11, 2022	102.72	103.20	101.24	101.82
2801	NASDAQ	SMH	Fri, Jul 8, 2022	102.22	104.95	102.00	104.32
2800	NASDAQ	SMH	Thu, Jul 7, 2022	101.53	104.20	101.51	103.76
2799	NASDAQ	SMH	Wed, Jul 6, 2022	98.49	100.25	97.54	99.18
2798	NASDAQ	SMH	Tue, Jul 5, 2022	95.50	98.53	94.97	98.51
2797	NASDAQ	SMH	Fri, Jul 1, 2022	100.10	100.42	96.81	98.00
2796	NASDAQ	SMH	Thu, Jun 30, 2022	101.54	103.60	100.11	101.87
2795	NASDAQ	SMH	Wed, Jun 29, 2022	104.07	104.33	102.02	103.16
2794	NASDAQ	SMH	Tue, Jun 28, 2022	108.19	109.41	104.99	105.01
2793	NASDAQ	SMH	Mon, Jun 27, 2022	109.09	109.25	106.97	107.72
2792	NASDAQ	SMH	Fri, Jun 24, 2022	105.43	108.13	105.03	108.08
2791	NASDAQ	SMH	Thu, Jun 23, 2022	104.77	104.89	102.21	103.71
2790	NASDAQ	SMH	Wed, Jun 22, 2022	103.70	106.00	103.54	104.25
2789	NASDAQ	SMH	Tue, Jun 21, 2022	104.88	107.16	104.87	105.74
2788	NASDAQ	SMH	Fri, Jun 17, 2022	102.50	103.60	100.53	102.83
2787	NASDAQ	SMH	Thu, Jun 16, 2022	105.08	105.29	100.99	101.99
2786	NASDAQ	SMH	Wed, Jun 15, 2022	107.76	110.22	105.93	108.42
2785	NASDAQ	SMH	Tue, Jun 14, 2022	106.91	107.37	105.16	106.47
2784	NASDAQ	SMH	Mon, Jun 13, 2022	107.87	109.09	105.33	105.69
2783	NASDAQ	SMH	Fri, Jun 10, 2022	114.05	115.03	111.71	111.91
2782	NASDAQ	SMH	Thu, Jun 9, 2022	118.58	120.36	116.14	116.21
2781	NASDAQ	SMH	Wed, Jun 8, 2022	121.37	121.85	118.63	119.39
2780	NASDAQ	SMH	Tue, Jun 7, 2022	119.44	122.19	118.58	121.93
2779	NASDAQ	SMH	Mon, Jun 6, 2022	122.86	123.73	120.27	120.96
2778	NASDAQ	SMH	Fri, Jun 3, 2022	121.82	122.39	120.19	120.86
2777	NASDAQ	SMH	Thu, Jun 2, 2022	120.16	124.56	119.72	124.53
2776	NASDAQ	SMH	Wed, Jun 1, 2022	122.86	123.48	118.81	120.28
2775	NASDAQ	SMH	Tue, May 31, 2022	122.56	123.30	120.37	122.29
2774	NASDAQ	SMH	Fri, May 27, 2022	120.05	123.00	119.97	122.80
2773	NASDAQ	SMH	Thu, May 26, 2022	113.19	118.57	112.74	118.12
2772	NASDAQ	SMH	Wed, May 25, 2022	111.49	115.12	111.33	114.30
2771	NASDAQ	SMH	Tue, May 24, 2022	113.11	113.50	110.92	111.97
2770	NASDAQ	SMH	Mon, May 23, 2022	113.65	115.30	112.82	115.00
2769	NASDAQ	SMH	Fri, May 20, 2022	116.02	116.26	109.38	114.09
2768	NASDAQ	SMH	Thu, May 19, 2022	113.24	116.76	112.94	114.03
2767	NASDAQ	SMH	Wed, May 18, 2022	117.75	119.18	113.48	114.00
2766	NASDAQ	SMH	Tue, May 17, 2022	117.38	119.98	116.83	119.72
2765	NASDAQ	SMH	Mon, May 16, 2022	115.02	116.02	113.76	114.26
2764	NASDAQ	SMH	Fri, May 13, 2022	112.61	116.85	111.89	116.13
2763	NASDAQ	SMH	Thu, May 12, 2022	108.63	111.44	107.61	110.35
2762	NASDAQ	SMH	Wed, May 11, 2022	112.20	114.85	109.64	109.83
2761	NASDAQ	SMH	Tue, May 10, 2022	113.81	115.13	110.74	113.30
2760	NASDAQ	SMH	Mon, May 9, 2022	113.82	115.09	109.95	110.45
2759	NASDAQ	SMH	Fri, May 6, 2022	116.55	118.92	114.21	116.34
2758	NASDAQ	SMH	Thu, May 5, 2022	121.27	121.40	115.88	117.54
2757	NASDAQ	SMH	Wed, May 4, 2022	120.00	123.60	116.23	123.33
2756	NASDAQ	SMH	Tue, May 3, 2022	117.86	120.01	117.06	119.24
2755	NASDAQ	SMH	Mon, May 2, 2022	114.95	118.36	113.87	118.27
2754	NASDAQ	SMH	Fri, Apr 29, 2022	117.97	120.60	114.72	114.93
2753	NASDAQ	SMH	Thu, Apr 28, 2022	116.21	121.34	114.84	120.25
2752	NASDAQ	SMH	Wed, Apr 27, 2022	112.98	116.48	112.90	113.76
2751	NASDAQ	SMH	Tue, Apr 26, 2022	118.16	118.30	114.31	114.31
2750	NASDAQ	SMH	Mon, Apr 25, 2022	116.58	119.40	116.20	119.40
2749	NASDAQ	SMH	Fri, Apr 22, 2022	119.98	120.72	117.27	117.37
2748	NASDAQ	SMH	Thu, Apr 21, 2022	125.02	126.38	119.59	120.12
2747	NASDAQ	SMH	Wed, Apr 20, 2022	125.79	126.64	123.08	123.51
2746	NASDAQ	SMH	Tue, Apr 19, 2022	120.47	123.89	119.96	123.73
2745	NASDAQ	SMH	Mon, Apr 18, 2022	118.61	122.17	118.55	121.15
2744	NASDAQ	SMH	Thu, Apr 14, 2022	123.49	123.61	119.08	119.11
2743	NASDAQ	SMH	Wed, Apr 13, 2022	121.15	123.86	120.39	122.85
2742	NASDAQ	SMH	Tue, Apr 12, 2022	123.07	124.06	119.61	120.00
2741	NASDAQ	SMH	Mon, Apr 11, 2022	121.63	122.35	120.47	120.65
2740	NASDAQ	SMH	Fri, Apr 8, 2022	125.72	125.72	123.21	123.43
2739	NASDAQ	SMH	Thu, Apr 7, 2022	125.86	127.62	124.06	126.43
2738	NASDAQ	SMH	Wed, Apr 6, 2022	126.38	128.45	124.98	126.41
2737	NASDAQ	SMH	Tue, Apr 5, 2022	133.97	134.05	128.71	129.08
2736	NASDAQ	SMH	Mon, Apr 4, 2022	133.04	135.09	132.62	134.90
2735	NASDAQ	SMH	Fri, Apr 1, 2022	135.40	135.89	130.80	132.71
2734	NASDAQ	SMH	Thu, Mar 31, 2022	137.38	138.38	134.57	134.90
2733	NASDAQ	SMH	Wed, Mar 30, 2022	140.98	141.33	136.91	137.69
2732	NASDAQ	SMH	Tue, Mar 29, 2022	141.22	142.21	139.16	141.80
2731	NASDAQ	SMH	Mon, Mar 28, 2022	136.66	138.73	135.04	138.67
2730	NASDAQ	SMH	Fri, Mar 25, 2022	138.05	138.25	135.45	137.67
2729	NASDAQ	SMH	Thu, Mar 24, 2022	133.41	138.26	132.60	138.24
2728	NASDAQ	SMH	Wed, Mar 23, 2022	133.90	135.58	131.75	131.83
2727	NASDAQ	SMH	Tue, Mar 22, 2022	134.30	136.70	133.97	135.21
2726	NASDAQ	SMH	Mon, Mar 21, 2022	134.21	135.29	131.92	134.28
2725	NASDAQ	SMH	Fri, Mar 18, 2022	130.64	135.02	130.14	134.60
2724	NASDAQ	SMH	Thu, Mar 17, 2022	129.64	131.75	128.56	131.75
2723	NASDAQ	SMH	Wed, Mar 16, 2022	126.59	130.93	125.43	130.93
2722	NASDAQ	SMH	Tue, Mar 15, 2022	120.46	124.68	119.57	124.35
2721	NASDAQ	SMH	Mon, Mar 14, 2022	122.78	123.42	118.66	119.35
2720	NASDAQ	SMH	Fri, Mar 11, 2022	127.60	127.84	122.78	122.90
2719	NASDAQ	SMH	Thu, Mar 10, 2022	126.12	126.30	123.35	125.72
2718	NASDAQ	SMH	Wed, Mar 9, 2022	127.44	129.35	125.83	128.50
2717	NASDAQ	SMH	Tue, Mar 8, 2022	121.51	127.59	119.83	123.15
2716	NASDAQ	SMH	Mon, Mar 7, 2022	127.86	128.78	121.26	121.32
2715	NASDAQ	SMH	Fri, Mar 4, 2022	129.78	130.78	126.15	127.68
2714	NASDAQ	SMH	Thu, Mar 3, 2022	134.52	134.57	130.40	131.21
2713	NASDAQ	SMH	Wed, Mar 2, 2022	130.82	134.81	130.49	134.10
2712	NASDAQ	SMH	Tue, Mar 1, 2022	133.62	134.53	128.56	129.85
2711	NASDAQ	SMH	Mon, Feb 28, 2022	133.23	135.43	131.49	134.08
2710	NASDAQ	SMH	Fri, Feb 25, 2022	133.27	135.29	131.41	135.24
2709	NASDAQ	SMH	Thu, Feb 24, 2022	123.97	133.40	123.38	133.38
2708	NASDAQ	SMH	Wed, Feb 23, 2022	133.88	134.89	128.60	128.96
2707	NASDAQ	SMH	Tue, Feb 22, 2022	131.15	134.85	129.77	131.72
2706	NASDAQ	SMH	Fri, Feb 18, 2022	134.57	134.81	130.85	132.63
2705	NASDAQ	SMH	Thu, Feb 17, 2022	137.98	138.16	134.00	134.12
2704	NASDAQ	SMH	Wed, Feb 16, 2022	137.99	140.09	136.62	139.72
2703	NASDAQ	SMH	Tue, Feb 15, 2022	135.51	139.91	135.09	139.74
2702	NASDAQ	SMH	Mon, Feb 14, 2022	133.07	135.33	130.88	132.54
2701	NASDAQ	SMH	Fri, Feb 11, 2022	140.00	141.01	131.79	132.63
2700	NASDAQ	SMH	Thu, Feb 10, 2022	140.93	145.18	139.15	139.81
2699	NASDAQ	SMH	Wed, Feb 9, 2022	141.40	144.15	139.61	144.13
2698	NASDAQ	SMH	Tue, Feb 8, 2022	135.59	139.70	135.27	139.28
2697	NASDAQ	SMH	Mon, Feb 7, 2022	136.89	138.47	135.84	136.48
2696	NASDAQ	SMH	Fri, Feb 4, 2022	134.97	137.43	133.24	136.27
2695	NASDAQ	SMH	Thu, Feb 3, 2022	138.32	140.28	135.00	135.53
2694	NASDAQ	SMH	Wed, Feb 2, 2022	141.33	142.02	139.00	141.82
2693	NASDAQ	SMH	Tue, Feb 1, 2022	138.65	138.75	135.11	138.29
2692	NASDAQ	SMH	Mon, Jan 31, 2022	131.73	137.70	130.97	137.70
2691	NASDAQ	SMH	Fri, Jan 28, 2022	128.21	131.04	124.68	130.85
2690	NASDAQ	SMH	Thu, Jan 27, 2022	135.42	135.70	127.97	128.35
2689	NASDAQ	SMH	Wed, Jan 26, 2022	136.23	139.45	131.95	134.07
2688	NASDAQ	SMH	Tue, Jan 25, 2022	133.72	135.37	131.43	132.17
2687	NASDAQ	SMH	Mon, Jan 24, 2022	133.10	137.70	128.62	137.62
2686	NASDAQ	SMH	Fri, Jan 21, 2022	137.50	141.00	135.76	135.88
2685	NASDAQ	SMH	Thu, Jan 20, 2022	143.72	144.79	138.17	138.18
2684	NASDAQ	SMH	Wed, Jan 19, 2022	147.95	148.85	142.45	142.54
2683	NASDAQ	SMH	Tue, Jan 18, 2022	150.86	150.90	146.30	146.59
2682	NASDAQ	SMH	Fri, Jan 14, 2022	149.24	153.70	148.94	153.46
2681	NASDAQ	SMH	Thu, Jan 13, 2022	156.00	157.41	149.85	150.27
2680	NASDAQ	SMH	Wed, Jan 12, 2022	152.92	154.20	151.32	152.93
2679	NASDAQ	SMH	Tue, Jan 11, 2022	148.24	151.79	147.09	151.64
2678	NASDAQ	SMH	Mon, Jan 10, 2022	146.50	148.88	143.87	148.64
2677	NASDAQ	SMH	Fri, Jan 7, 2022	152.81	153.31	148.10	148.45
2676	NASDAQ	SMH	Thu, Jan 6, 2022	151.47	153.76	149.89	153.10
2675	NASDAQ	SMH	Wed, Jan 5, 2022	155.76	156.94	151.51	151.60
2674	NASDAQ	SMH	Tue, Jan 4, 2022	158.50	159.35	153.59	156.98
2673	NASDAQ	SMH	Mon, Jan 3, 2022	155.65	157.85	155.22	157.80
2672	NASDAQ	SMH	Fri, Dec 31, 2021	155.01	156.02	154.36	154.40
2671	NASDAQ	SMH	Thu, Dec 30, 2021	156.53	157.01	154.64	154.92
2670	NASDAQ	SMH	Wed, Dec 29, 2021	156.55	157.78	155.74	156.70
2669	NASDAQ	SMH	Tue, Dec 28, 2021	158.92	158.96	155.95	156.72
2668	NASDAQ	SMH	Mon, Dec 27, 2021	154.66	158.34	154.54	158.28
2667	NASDAQ	SMH	Thu, Dec 23, 2021	153.24	155.19	153.07	154.13
2666	NASDAQ	SMH	Wed, Dec 22, 2021	150.03	152.82	149.72	152.82
2665	NASDAQ	SMH	Tue, Dec 21, 2021	148.86	151.16	146.82	151.02
2664	NASDAQ	SMH	Mon, Dec 20, 2021	144.95	146.75	144.07	145.76
2663	NASDAQ	SMH	Fri, Dec 17, 2021	147.03	150.03	146.66	147.65
2662	NASDAQ	SMH	Thu, Dec 16, 2021	155.84	156.18	147.56	148.34
2661	NASDAQ	SMH	Wed, Dec 15, 2021	149.08	155.19	147.80	155.08
2660	NASDAQ	SMH	Tue, Dec 14, 2021	147.87	149.74	146.82	148.92
2659	NASDAQ	SMH	Mon, Dec 13, 2021	154.32	154.47	149.55	149.79
2658	NASDAQ	SMH	Fri, Dec 10, 2021	155.56	155.88	152.20	153.78
2657	NASDAQ	SMH	Thu, Dec 9, 2021	155.55	157.11	152.67	152.81
2656	NASDAQ	SMH	Wed, Dec 8, 2021	156.42	156.92	155.00	156.60
2655	NASDAQ	SMH	Tue, Dec 7, 2021	153.50	157.71	153.50	157.28
2654	NASDAQ	SMH	Mon, Dec 6, 2021	149.79	150.70	145.26	150.00
2653	NASDAQ	SMH	Fri, Dec 3, 2021	153.38	154.72	148.77	150.58
2652	NASDAQ	SMH	Thu, Dec 2, 2021	150.25	153.59	149.57	152.31
2651	NASDAQ	SMH	Wed, Dec 1, 2021	155.33	157.79	151.78	151.91
2650	NASDAQ	SMH	Tue, Nov 30, 2021	155.07	156.39	151.30	152.45
2649	NASDAQ	SMH	Mon, Nov 29, 2021	152.26	155.87	151.54	155.71
2648	NASDAQ	SMH	Fri, Nov 26, 2021	151.32	152.72	148.95	149.70
2647	NASDAQ	SMH	Wed, Nov 24, 2021	151.17	154.25	149.74	154.17
2646	NASDAQ	SMH	Tue, Nov 23, 2021	152.94	154.32	149.99	152.63
2645	NASDAQ	SMH	Mon, Nov 22, 2021	156.80	159.41	153.64	153.75
2644	NASDAQ	SMH	Fri, Nov 19, 2021	154.82	157.04	154.44	156.10
2643	NASDAQ	SMH	Thu, Nov 18, 2021	154.91	155.82	153.57	155.12
2642	NASDAQ	SMH	Wed, Nov 17, 2021	152.35	152.73	150.83	151.40
2641	NASDAQ	SMH	Tue, Nov 16, 2021	149.95	152.53	149.39	152.30
2640	NASDAQ	SMH	Mon, Nov 15, 2021	151.55	151.55	148.84	150.35
2639	NASDAQ	SMH	Fri, Nov 12, 2021	149.52	151.16	148.62	150.55
2638	NASDAQ	SMH	Thu, Nov 11, 2021	148.75	149.45	147.72	149.04
2637	NASDAQ	SMH	Wed, Nov 10, 2021	148.19	150.16	145.78	146.40
2636	NASDAQ	SMH	Tue, Nov 9, 2021	152.51	152.98	149.65	151.17
2635	NASDAQ	SMH	Mon, Nov 8, 2021	149.27	151.93	148.58	150.97
2634	NASDAQ	SMH	Fri, Nov 5, 2021	148.34	149.87	146.99	148.30
2633	NASDAQ	SMH	Thu, Nov 4, 2021	142.65	148.05	142.16	147.15
2632	NASDAQ	SMH	Wed, Nov 3, 2021	140.08	141.39	139.54	141.30
2631	NASDAQ	SMH	Tue, Nov 2, 2021	138.38	140.00	138.30	139.92
2630	NASDAQ	SMH	Mon, Nov 1, 2021	136.95	138.47	136.42	138.39
2629	NASDAQ	SMH	Fri, Oct 29, 2021	135.37	136.87	135.21	136.82
2628	NASDAQ	SMH	Thu, Oct 28, 2021	135.57	136.47	135.02	136.43
2627	NASDAQ	SMH	Wed, Oct 27, 2021	134.24	135.48	133.65	133.88
2626	NASDAQ	SMH	Tue, Oct 26, 2021	135.77	136.37	134.53	135.02
2625	NASDAQ	SMH	Mon, Oct 25, 2021	134.19	135.05	133.69	134.26
2624	NASDAQ	SMH	Fri, Oct 22, 2021	134.60	135.79	133.35	133.58
2623	NASDAQ	SMH	Thu, Oct 21, 2021	132.36	134.83	132.24	134.77
2622	NASDAQ	SMH	Wed, Oct 20, 2021	133.49	133.96	132.78	133.25
2621	NASDAQ	SMH	Tue, Oct 19, 2021	132.51	133.84	132.02	133.84
2620	NASDAQ	SMH	Mon, Oct 18, 2021	130.29	132.39	129.81	132.33
2619	NASDAQ	SMH	Fri, Oct 15, 2021	131.25	131.41	130.49	131.29
2618	NASDAQ	SMH	Thu, Oct 14, 2021	129.26	130.28	128.52	130.20
2617	NASDAQ	SMH	Wed, Oct 13, 2021	126.46	127.02	125.83	126.41
2616	NASDAQ	SMH	Tue, Oct 12, 2021	127.36	127.64	124.81	125.34
2615	NASDAQ	SMH	Mon, Oct 11, 2021	126.73	128.65	126.58	126.62
2614	NASDAQ	SMH	Fri, Oct 8, 2021	129.20	129.25	127.17	127.38
2613	NASDAQ	SMH	Thu, Oct 7, 2021	128.84	130.13	128.51	128.63
2612	NASDAQ	SMH	Wed, Oct 6, 2021	125.20	127.19	124.84	127.05
2611	NASDAQ	SMH	Tue, Oct 5, 2021	125.91	127.56	125.31	126.66
2610	NASDAQ	SMH	Mon, Oct 4, 2021	127.28	127.48	124.39	124.91
2609	NASDAQ	SMH	Fri, Oct 1, 2021	128.74	128.84	126.18	128.25
2608	NASDAQ	SMH	Thu, Sep 30, 2021	129.10	130.27	128.11	128.14
2607	NASDAQ	SMH	Wed, Sep 29, 2021	130.33	130.85	127.89	128.28
2606	NASDAQ	SMH	Tue, Sep 28, 2021	132.83	133.78	130.08	130.25
2605	NASDAQ	SMH	Mon, Sep 27, 2021	134.86	136.19	133.86	135.71
2604	NASDAQ	SMH	Fri, Sep 24, 2021	135.50	136.42	135.21	136.20
2603	NASDAQ	SMH	Thu, Sep 23, 2021	135.74	136.96	135.04	136.57
2602	NASDAQ	SMH	Wed, Sep 22, 2021	133.19	135.21	132.74	134.87
2601	NASDAQ	SMH	Tue, Sep 21, 2021	133.05	133.41	131.43	132.48
2600	NASDAQ	SMH	Mon, Sep 20, 2021	132.61	133.10	130.22	132.20
2599	NASDAQ	SMH	Fri, Sep 17, 2021	137.50	137.50	134.98	135.50
2598	NASDAQ	SMH	Thu, Sep 16, 2021	136.64	138.35	136.07	137.93
2597	NASDAQ	SMH	Wed, Sep 15, 2021	137.15	137.74	136.06	137.73
2596	NASDAQ	SMH	Tue, Sep 14, 2021	137.63	138.23	136.56	137.25
2595	NASDAQ	SMH	Mon, Sep 13, 2021	137.25	137.50	135.42	137.16
2594	NASDAQ	SMH	Fri, Sep 10, 2021	136.26	138.02	136.04	136.14
2593	NASDAQ	SMH	Thu, Sep 9, 2021	134.65	135.85	134.49	135.12
2592	NASDAQ	SMH	Wed, Sep 8, 2021	135.66	135.86	133.52	134.57
2591	NASDAQ	SMH	Tue, Sep 7, 2021	136.85	136.90	135.56	136.37
2590	NASDAQ	SMH	Fri, Sep 3, 2021	135.41	137.12	135.16	136.65
2589	NASDAQ	SMH	Thu, Sep 2, 2021	135.44	136.85	135.01	135.54
2588	NASDAQ	SMH	Wed, Sep 1, 2021	136.07	136.25	135.04	135.21
2587	NASDAQ	SMH	Tue, Aug 31, 2021	136.80	136.80	134.37	135.42
2586	NASDAQ	SMH	Mon, Aug 30, 2021	136.85	137.60	136.00	136.45
2585	NASDAQ	SMH	Fri, Aug 27, 2021	133.76	136.28	133.66	136.02
2584	NASDAQ	SMH	Thu, Aug 26, 2021	133.32	134.13	132.52	133.61
2583	NASDAQ	SMH	Wed, Aug 25, 2021	132.42	134.43	132.42	133.40
2582	NASDAQ	SMH	Tue, Aug 24, 2021	132.19	132.71	131.67	131.97
2581	NASDAQ	SMH	Mon, Aug 23, 2021	129.67	132.02	129.65	131.88
2580	NASDAQ	SMH	Fri, Aug 20, 2021	127.94	128.63	126.86	128.19
2579	NASDAQ	SMH	Thu, Aug 19, 2021	125.52	128.36	124.68	127.64
2578	NASDAQ	SMH	Wed, Aug 18, 2021	128.08	128.99	126.43	126.53
2577	NASDAQ	SMH	Tue, Aug 17, 2021	129.45	129.48	127.10	128.19
2576	NASDAQ	SMH	Mon, Aug 16, 2021	130.69	131.24	129.67	130.66
2575	NASDAQ	SMH	Fri, Aug 13, 2021	130.47	131.28	129.95	131.23
2574	NASDAQ	SMH	Thu, Aug 12, 2021	131.14	131.15	129.34	130.38
2573	NASDAQ	SMH	Wed, Aug 11, 2021	132.71	132.79	130.31	131.82
2572	NASDAQ	SMH	Tue, Aug 10, 2021	134.31	134.36	131.36	132.17
2571	NASDAQ	SMH	Mon, Aug 9, 2021	134.54	134.90	133.37	133.88
2570	NASDAQ	SMH	Fri, Aug 6, 2021	134.01	135.01	133.96	134.29
2569	NASDAQ	SMH	Thu, Aug 5, 2021	135.59	135.90	134.27	135.01
2568	NASDAQ	SMH	Wed, Aug 4, 2021	134.10	135.66	133.89	135.16
2567	NASDAQ	SMH	Tue, Aug 3, 2021	132.77	133.71	131.43	133.70
2566	NASDAQ	SMH	Mon, Aug 2, 2021	132.70	133.97	132.14	132.50
2565	NASDAQ	SMH	Fri, Jul 30, 2021	129.57	131.98	129.56	131.57
2564	NASDAQ	SMH	Thu, Jul 29, 2021	128.62	131.08	128.58	130.91
2563	NASDAQ	SMH	Wed, Jul 28, 2021	126.65	128.81	126.01	128.50
2562	NASDAQ	SMH	Tue, Jul 27, 2021	127.66	127.94	123.72	126.24
2561	NASDAQ	SMH	Mon, Jul 26, 2021	128.05	128.75	127.60	128.51
2560	NASDAQ	SMH	Fri, Jul 23, 2021	128.31	128.69	127.05	128.66
2559	NASDAQ	SMH	Thu, Jul 22, 2021	127.71	128.48	126.86	127.73
2558	NASDAQ	SMH	Wed, Jul 21, 2021	125.50	128.54	125.32	128.50
2557	NASDAQ	SMH	Tue, Jul 20, 2021	123.86	125.65	122.21	124.91
2556	NASDAQ	SMH	Mon, Jul 19, 2021	121.60	123.52	121.05	123.40
2555	NASDAQ	SMH	Fri, Jul 16, 2021	126.83	127.19	123.11	123.43
2554	NASDAQ	SMH	Thu, Jul 15, 2021	128.76	128.76	125.18	126.07
2553	NASDAQ	SMH	Wed, Jul 14, 2021	131.33	131.93	129.20	129.62
2552	NASDAQ	SMH	Tue, Jul 13, 2021	129.81	130.62	129.11	129.91
2551	NASDAQ	SMH	Mon, Jul 12, 2021	129.11	130.29	128.65	130.19
2550	NASDAQ	SMH	Fri, Jul 9, 2021	127.03	128.73	126.05	128.50
2549	NASDAQ	SMH	Thu, Jul 8, 2021	125.50	126.97	124.45	126.35
2548	NASDAQ	SMH	Wed, Jul 7, 2021	130.62	130.83	127.56	128.06
2547	NASDAQ	SMH	Tue, Jul 6, 2021	130.48	131.05	128.24	129.86
2546	NASDAQ	SMH	Fri, Jul 2, 2021	130.23	130.23	129.11	129.90
2545	NASDAQ	SMH	Thu, Jul 1, 2021	130.79	130.82	128.74	129.19
2544	NASDAQ	SMH	Wed, Jun 30, 2021	130.80	131.25	130.06	131.12
2543	NASDAQ	SMH	Tue, Jun 29, 2021	129.85	130.98	129.19	130.98
2542	NASDAQ	SMH	Mon, Jun 28, 2021	127.77	130.27	127.77	129.85
2541	NASDAQ	SMH	Fri, Jun 25, 2021	127.54	127.87	126.46	126.78
2540	NASDAQ	SMH	Thu, Jun 24, 2021	126.47	127.56	126.33	127.28
2539	NASDAQ	SMH	Wed, Jun 23, 2021	124.97	125.91	124.86	125.23
2538	NASDAQ	SMH	Tue, Jun 22, 2021	123.89	124.65	123.14	124.60
2537	NASDAQ	SMH	Mon, Jun 21, 2021	123.46	123.99	122.48	123.79
2536	NASDAQ	SMH	Fri, Jun 18, 2021	125.61	125.94	123.07	123.47
2535	NASDAQ	SMH	Thu, Jun 17, 2021	124.81	127.70	124.81	126.69
2534	NASDAQ	SMH	Wed, Jun 16, 2021	126.74	127.16	124.22	125.28
2533	NASDAQ	SMH	Tue, Jun 15, 2021	127.05	127.95	126.01	126.34
2532	NASDAQ	SMH	Mon, Jun 14, 2021	126.00	127.44	125.42	127.44
2531	NASDAQ	SMH	Fri, Jun 11, 2021	125.75	125.75	124.80	125.74
2530	NASDAQ	SMH	Thu, Jun 10, 2021	123.72	125.56	123.68	125.30
2529	NASDAQ	SMH	Wed, Jun 9, 2021	124.57	124.80	123.61	123.69
2528	NASDAQ	SMH	Tue, Jun 8, 2021	125.96	125.97	123.14	124.07
2527	NASDAQ	SMH	Mon, Jun 7, 2021	125.44	125.46	124.27	125.10
2526	NASDAQ	SMH	Fri, Jun 4, 2021	124.18	126.19	124.17	125.74
2525	NASDAQ	SMH	Thu, Jun 3, 2021	123.85	124.28	122.40	123.00
2524	NASDAQ	SMH	Wed, Jun 2, 2021	124.25	125.54	123.84	125.14
2523	NASDAQ	SMH	Tue, Jun 1, 2021	125.49	126.57	123.66	124.41
2522	NASDAQ	SMH	Fri, May 28, 2021	123.59	125.04	123.37	124.60
2521	NASDAQ	SMH	Thu, May 27, 2021	122.39	123.71	122.10	123.22
2520	NASDAQ	SMH	Wed, May 26, 2021	122.50	123.20	121.67	122.63
2519	NASDAQ	SMH	Tue, May 25, 2021	122.76	123.24	121.66	122.50
2518	NASDAQ	SMH	Mon, May 24, 2021	120.15	122.52	119.94	121.70
2517	NASDAQ	SMH	Fri, May 21, 2021	120.40	120.48	118.75	119.09
2516	NASDAQ	SMH	Thu, May 20, 2021	117.75	120.19	117.57	119.69
2515	NASDAQ	SMH	Wed, May 19, 2021	112.14	116.91	111.97	116.79
2514	NASDAQ	SMH	Tue, May 18, 2021	116.46	116.85	114.59	114.74
2513	NASDAQ	SMH	Mon, May 17, 2021	114.96	115.41	113.42	115.37
2512	NASDAQ	SMH	Fri, May 14, 2021	114.83	117.45	113.70	116.67
2511	NASDAQ	SMH	Thu, May 13, 2021	113.69	115.00	112.01	113.09
2510	NASDAQ	SMH	Wed, May 12, 2021	114.06	114.55	111.41	111.82
2509	NASDAQ	SMH	Tue, May 11, 2021	112.99	116.90	112.64	116.63
2508	NASDAQ	SMH	Mon, May 10, 2021	120.55	120.55	116.19	116.40
2507	NASDAQ	SMH	Fri, May 7, 2021	121.79	122.75	120.69	121.80
2506	NASDAQ	SMH	Thu, May 6, 2021	118.88	120.32	117.76	120.11
2505	NASDAQ	SMH	Wed, May 5, 2021	119.89	120.65	118.48	119.13
2504	NASDAQ	SMH	Tue, May 4, 2021	118.76	118.96	116.40	118.60
2503	NASDAQ	SMH	Mon, May 3, 2021	122.29	122.40	119.71	120.09
2502	NASDAQ	SMH	Fri, Apr 30, 2021	123.03	123.73	121.20	121.50
2501	NASDAQ	SMH	Thu, Apr 29, 2021	125.60	125.68	123.09	125.12
2500	NASDAQ	SMH	Wed, Apr 28, 2021	125.60	125.60	123.82	123.98
2499	NASDAQ	SMH	Tue, Apr 27, 2021	127.05	127.21	125.44	125.99
2498	NASDAQ	SMH	Mon, Apr 26, 2021	124.74	126.77	124.61	126.73
2497	NASDAQ	SMH	Fri, Apr 23, 2021	122.39	124.82	122.28	124.60
2496	NASDAQ	SMH	Thu, Apr 22, 2021	124.50	124.68	121.04	121.80
2495	NASDAQ	SMH	Wed, Apr 21, 2021	121.62	124.64	121.05	124.56
2494	NASDAQ	SMH	Tue, Apr 20, 2021	122.65	123.11	120.73	121.36
2493	NASDAQ	SMH	Mon, Apr 19, 2021	125.26	125.72	121.90	123.08
2492	NASDAQ	SMH	Fri, Apr 16, 2021	126.78	126.96	125.86	126.21
2491	NASDAQ	SMH	Thu, Apr 15, 2021	126.47	126.94	125.11	126.70
2490	NASDAQ	SMH	Wed, Apr 14, 2021	126.38	127.15	124.51	125.10
2489	NASDAQ	SMH	Tue, Apr 13, 2021	127.57	127.79	125.37	126.31
2488	NASDAQ	SMH	Mon, Apr 12, 2021	127.42	127.42	125.45	126.56
2487	NASDAQ	SMH	Fri, Apr 9, 2021	127.49	128.04	126.87	128.04
2486	NASDAQ	SMH	Thu, Apr 8, 2021	128.21	128.34	127.21	128.34
2485	NASDAQ	SMH	Wed, Apr 7, 2021	126.84	127.30	125.75	126.53
2484	NASDAQ	SMH	Tue, Apr 6, 2021	127.73	128.25	125.58	126.82
2483	NASDAQ	SMH	Mon, Apr 5, 2021	128.53	128.77	126.69	128.58
2482	NASDAQ	SMH	Thu, Apr 1, 2021	124.02	126.48	124.02	126.47
2481	NASDAQ	SMH	Wed, Mar 31, 2021	119.39	122.44	119.39	121.78
2480	NASDAQ	SMH	Tue, Mar 30, 2021	118.33	118.86	117.27	118.38
2479	NASDAQ	SMH	Mon, Mar 29, 2021	119.68	119.95	117.46	118.89
2478	NASDAQ	SMH	Fri, Mar 26, 2021	115.39	120.85	115.08	120.82
2477	NASDAQ	SMH	Thu, Mar 25, 2021	113.11	115.41	112.21	115.05
2476	NASDAQ	SMH	Wed, Mar 24, 2021	118.42	118.66	114.57	114.63
2475	NASDAQ	SMH	Tue, Mar 23, 2021	119.77	119.77	116.11	116.63
2474	NASDAQ	SMH	Mon, Mar 22, 2021	118.42	120.91	118.08	119.63
2473	NASDAQ	SMH	Fri, Mar 19, 2021	115.70	117.86	114.40	116.84
2472	NASDAQ	SMH	Thu, Mar 18, 2021	118.60	118.78	115.42	115.53
2471	NASDAQ	SMH	Wed, Mar 17, 2021	117.36	121.29	116.52	120.35
2470	NASDAQ	SMH	Tue, Mar 16, 2021	119.12	120.91	118.36	119.23
2469	NASDAQ	SMH	Mon, Mar 15, 2021	116.11	117.94	115.17	117.94
2468	NASDAQ	SMH	Fri, Mar 12, 2021	114.75	115.70	113.88	115.45
2467	NASDAQ	SMH	Thu, Mar 11, 2021	115.63	117.47	115.04	116.91
2466	NASDAQ	SMH	Wed, Mar 10, 2021	116.27	116.27	112.11	112.19
2465	NASDAQ	SMH	Tue, Mar 9, 2021	112.10	115.26	111.65	114.52
2464	NASDAQ	SMH	Mon, Mar 8, 2021	113.77	114.28	108.07	108.11
2463	NASDAQ	SMH	Fri, Mar 5, 2021	113.70	114.63	108.46	114.40
2462	NASDAQ	SMH	Thu, Mar 4, 2021	115.89	116.70	109.18	110.84
2461	NASDAQ	SMH	Wed, Mar 3, 2021	120.43	120.78	116.38	116.50
2460	NASDAQ	SMH	Tue, Mar 2, 2021	124.34	124.34	120.18	120.29
2459	NASDAQ	SMH	Mon, Mar 1, 2021	122.35	124.13	121.18	124.10
2458	NASDAQ	SMH	Fri, Feb 26, 2021	120.07	121.45	117.46	120.48
2457	NASDAQ	SMH	Thu, Feb 25, 2021	123.52	124.15	117.62	118.04
2456	NASDAQ	SMH	Wed, Feb 24, 2021	119.99	125.03	119.22	125.01
2455	NASDAQ	SMH	Tue, Feb 23, 2021	119.98	121.94	116.44	121.12
2454	NASDAQ	SMH	Mon, Feb 22, 2021	125.27	125.93	121.84	122.29
2453	NASDAQ	SMH	Fri, Feb 19, 2021	126.15	127.91	125.60	126.93
2452	NASDAQ	SMH	Thu, Feb 18, 2021	124.12	124.80	122.65	124.25
2451	NASDAQ	SMH	Wed, Feb 17, 2021	126.74	127.24	124.01	125.58
2450	NASDAQ	SMH	Tue, Feb 16, 2021	128.99	129.30	127.33	128.06
2449	NASDAQ	SMH	Fri, Feb 12, 2021	125.54	127.52	124.78	127.28
2448	NASDAQ	SMH	Thu, Feb 11, 2021	122.85	126.00	122.78	125.99
2447	NASDAQ	SMH	Wed, Feb 10, 2021	122.25	122.95	120.00	121.49
2446	NASDAQ	SMH	Tue, Feb 9, 2021	121.03	122.12	120.62	121.18
2445	NASDAQ	SMH	Mon, Feb 8, 2021	118.76	121.55	118.60	121.54
2444	NASDAQ	SMH	Fri, Feb 5, 2021	119.22	119.25	117.44	117.61
2443	NASDAQ	SMH	Thu, Feb 4, 2021	116.85	118.47	116.17	118.47
2442	NASDAQ	SMH	Wed, Feb 3, 2021	119.91	119.91	117.01	117.11
2441	NASDAQ	SMH	Tue, Feb 2, 2021	119.59	119.59	117.90	119.36
2440	NASDAQ	SMH	Mon, Feb 1, 2021	115.07	117.92	114.75	117.75
2439	NASDAQ	SMH	Fri, Jan 29, 2021	115.50	115.91	112.79	113.31
2438	NASDAQ	SMH	Thu, Jan 28, 2021	115.58	117.19	114.39	115.41
2437	NASDAQ	SMH	Wed, Jan 27, 2021	116.44	116.44	112.47	113.05
2436	NASDAQ	SMH	Tue, Jan 26, 2021	120.73	120.80	118.82	118.85
2435	NASDAQ	SMH	Mon, Jan 25, 2021	121.59	121.85	118.49	120.94
2434	NASDAQ	SMH	Fri, Jan 22, 2021	121.50	122.14	120.40	120.47
2433	NASDAQ	SMH	Thu, Jan 21, 2021	122.47	123.07	120.94	122.78
2432	NASDAQ	SMH	Wed, Jan 20, 2021	123.04	123.40	120.65	120.91
2431	NASDAQ	SMH	Tue, Jan 19, 2021	119.63	121.50	118.99	121.41
2430	NASDAQ	SMH	Fri, Jan 15, 2021	119.40	119.60	116.36	117.38
2429	NASDAQ	SMH	Thu, Jan 14, 2021	118.53	121.44	118.39	119.71
2428	NASDAQ	SMH	Wed, Jan 13, 2021	118.25	118.32	116.25	116.81
2427	NASDAQ	SMH	Tue, Jan 12, 2021	117.91	118.38	116.27	117.44
2426	NASDAQ	SMH	Mon, Jan 11, 2021	114.72	117.68	114.49	116.90
2425	NASDAQ	SMH	Fri, Jan 8, 2021	117.56	117.96	113.93	115.17
2424	NASDAQ	SMH	Thu, Jan 7, 2021	112.90	115.83	112.90	115.59
2423	NASDAQ	SMH	Wed, Jan 6, 2021	110.42	113.11	109.97	111.01
2422	NASDAQ	SMH	Tue, Jan 5, 2021	109.23	111.45	109.23	111.35
2421	NASDAQ	SMH	Mon, Jan 4, 2021	110.28	112.50	108.28	109.43
2420	NASDAQ	SMH	Thu, Dec 31, 2020	108.98	109.27	108.14	109.21
2419	NASDAQ	SMH	Wed, Dec 30, 2020	107.58	109.05	107.58	108.93
2418	NASDAQ	SMH	Tue, Dec 29, 2020	107.84	107.90	105.96	106.95
2417	NASDAQ	SMH	Mon, Dec 28, 2020	108.64	108.75	107.12	107.22
2416	NASDAQ	SMH	Thu, Dec 24, 2020	106.60	107.46	106.60	107.44
2415	NASDAQ	SMH	Wed, Dec 23, 2020	107.25	107.62	106.24	106.30
2414	NASDAQ	SMH	Tue, Dec 22, 2020	107.46	107.46	106.18	107.10
2413	NASDAQ	SMH	Mon, Dec 21, 2020	106.18	107.35	105.40	107.29
2412	NASDAQ	SMH	Fri, Dec 18, 2020	109.10	109.28	107.89	108.58
2411	NASDAQ	SMH	Thu, Dec 17, 2020	109.67	109.70	108.54	108.96
2410	NASDAQ	SMH	Wed, Dec 16, 2020	109.48	109.48	108.13	108.98
2409	NASDAQ	SMH	Tue, Dec 15, 2020	108.70	109.31	108.20	109.03
2408	NASDAQ	SMH	Mon, Dec 14, 2020	107.20	107.97	106.77	107.34
2407	NASDAQ	SMH	Fri, Dec 11, 2020	106.41	107.10	105.21	106.26
2406	NASDAQ	SMH	Thu, Dec 10, 2020	106.09	107.85	105.68	107.13
2405	NASDAQ	SMH	Wed, Dec 9, 2020	109.90	110.32	106.34	107.05
2404	NASDAQ	SMH	Tue, Dec 8, 2020	110.27	110.90	109.57	110.47
2403	NASDAQ	SMH	Mon, Dec 7, 2020	110.41	110.45	109.35	110.32
2402	NASDAQ	SMH	Fri, Dec 4, 2020	107.23	109.70	107.04	109.70
2401	NASDAQ	SMH	Thu, Dec 3, 2020	107.31	107.83	106.46	106.59
2400	NASDAQ	SMH	Wed, Dec 2, 2020	106.16	106.98	105.70	106.63
2399	NASDAQ	SMH	Tue, Dec 1, 2020	105.32	107.00	104.88	106.20
2398	NASDAQ	SMH	Mon, Nov 30, 2020	103.38	105.28	101.99	104.31
2397	NASDAQ	SMH	Fri, Nov 27, 2020	102.55	103.79	102.55	103.21
2396	NASDAQ	SMH	Wed, Nov 25, 2020	101.95	102.50	101.43	101.85
2395	NASDAQ	SMH	Tue, Nov 24, 2020	102.20	102.24	100.39	101.85
2394	NASDAQ	SMH	Mon, Nov 23, 2020	100.76	101.98	100.40	101.53
2393	NASDAQ	SMH	Fri, Nov 20, 2020	100.71	101.32	99.88	99.99
2392	NASDAQ	SMH	Thu, Nov 19, 2020	98.69	100.60	98.34	100.50
2391	NASDAQ	SMH	Wed, Nov 18, 2020	100.23	100.68	99.16	99.21
2390	NASDAQ	SMH	Tue, Nov 17, 2020	100.63	100.63	99.25	99.70
2389	NASDAQ	SMH	Mon, Nov 16, 2020	98.87	101.16	98.71	100.86
2388	NASDAQ	SMH	Fri, Nov 13, 2020	97.92	98.87	97.44	98.10
2387	NASDAQ	SMH	Thu, Nov 12, 2020	97.85	98.34	96.24	96.68
2386	NASDAQ	SMH	Wed, Nov 11, 2020	96.00	97.98	95.92	97.73
2385	NASDAQ	SMH	Tue, Nov 10, 2020	96.85	96.88	94.19	94.41
2384	NASDAQ	SMH	Mon, Nov 9, 2020	100.91	101.45	97.33	97.43
2383	NASDAQ	SMH	Fri, Nov 6, 2020	96.85	98.79	96.30	98.50
2382	NASDAQ	SMH	Thu, Nov 5, 2020	95.70	97.14	95.51	97.00
2381	NASDAQ	SMH	Wed, Nov 4, 2020	91.95	93.62	90.81	93.29
2380	NASDAQ	SMH	Tue, Nov 3, 2020	88.92	90.63	88.86	89.99
2379	NASDAQ	SMH	Mon, Nov 2, 2020	88.26	88.93	87.31	88.16
2378	NASDAQ	SMH	Fri, Oct 30, 2020	87.90	88.50	86.53	87.48
2377	NASDAQ	SMH	Thu, Oct 29, 2020	86.94	89.76	86.68	88.97
2376	NASDAQ	SMH	Wed, Oct 28, 2020	88.18	88.30	86.64	86.83
2375	NASDAQ	SMH	Tue, Oct 27, 2020	90.76	90.97	89.35	89.72
2374	NASDAQ	SMH	Mon, Oct 26, 2020	91.29	91.63	88.94	90.03
2373	NASDAQ	SMH	Fri, Oct 23, 2020	92.12	92.12	91.13	92.00
2372	NASDAQ	SMH	Thu, Oct 22, 2020	92.30	92.65	91.17	92.22
2371	NASDAQ	SMH	Wed, Oct 21, 2020	93.00	93.36	92.16	92.26
2370	NASDAQ	SMH	Tue, Oct 20, 2020	93.43	93.59	92.55	92.85
2369	NASDAQ	SMH	Mon, Oct 19, 2020	93.93	94.55	92.41	92.78
2368	NASDAQ	SMH	Fri, Oct 16, 2020	94.51	94.51	93.16	93.24
2367	NASDAQ	SMH	Thu, Oct 15, 2020	92.46	93.95	92.20	93.82
2366	NASDAQ	SMH	Wed, Oct 14, 2020	95.09	95.27	93.60	94.19
2365	NASDAQ	SMH	Tue, Oct 13, 2020	95.04	95.48	94.29	94.69
2364	NASDAQ	SMH	Mon, Oct 12, 2020	94.62	95.36	94.06	94.97
2363	NASDAQ	SMH	Fri, Oct 9, 2020	93.14	93.55	92.70	93.33
2362	NASDAQ	SMH	Thu, Oct 8, 2020	91.62	91.87	91.18	91.75
2361	NASDAQ	SMH	Wed, Oct 7, 2020	90.08	90.89	90.06	90.64
2360	NASDAQ	SMH	Tue, Oct 6, 2020	89.31	90.81	88.39	88.74
2359	NASDAQ	SMH	Mon, Oct 5, 2020	87.40	89.53	87.33	89.53
2358	NASDAQ	SMH	Fri, Oct 2, 2020	87.27	88.48	86.54	86.58
2357	NASDAQ	SMH	Thu, Oct 1, 2020	88.77	89.54	88.32	89.25
2356	NASDAQ	SMH	Wed, Sep 30, 2020	87.07	88.10	86.72	87.10
2355	NASDAQ	SMH	Tue, Sep 29, 2020	86.57	87.79	86.57	87.23
2354	NASDAQ	SMH	Mon, Sep 28, 2020	85.93	86.84	85.23	86.77
2353	NASDAQ	SMH	Fri, Sep 25, 2020	83.43	84.88	82.46	84.62
2352	NASDAQ	SMH	Thu, Sep 24, 2020	82.15	84.81	82.05	83.65
2351	NASDAQ	SMH	Wed, Sep 23, 2020	84.95	85.33	82.63	82.93
2350	NASDAQ	SMH	Tue, Sep 22, 2020	84.68	85.02	83.18	84.87
2349	NASDAQ	SMH	Mon, Sep 21, 2020	82.72	84.18	82.02	84.18
2348	NASDAQ	SMH	Fri, Sep 18, 2020	85.92	86.09	83.12	84.14
2347	NASDAQ	SMH	Thu, Sep 17, 2020	83.26	85.56	83.11	85.43
2346	NASDAQ	SMH	Wed, Sep 16, 2020	87.24	87.37	85.49	85.62
2345	NASDAQ	SMH	Tue, Sep 15, 2020	86.09	87.24	85.89	86.69
2344	NASDAQ	SMH	Mon, Sep 14, 2020	84.98	85.51	84.27	84.90
2343	NASDAQ	SMH	Fri, Sep 11, 2020	83.90	84.69	82.24	83.03
2342	NASDAQ	SMH	Thu, Sep 10, 2020	85.24	85.66	82.70	83.19
2341	NASDAQ	SMH	Wed, Sep 9, 2020	83.92	84.89	83.00	84.25
2340	NASDAQ	SMH	Tue, Sep 8, 2020	82.40	84.31	81.79	81.91
2339	NASDAQ	SMH	Fri, Sep 4, 2020	86.20	87.36	82.75	85.71
2338	NASDAQ	SMH	Thu, Sep 3, 2020	90.41	90.41	86.19	86.90
2337	NASDAQ	SMH	Wed, Sep 2, 2020	90.90	92.31	89.69	91.78
2336	NASDAQ	SMH	Tue, Sep 1, 2020	88.35	89.45	87.94	89.41
2335	NASDAQ	SMH	Mon, Aug 31, 2020	87.55	88.32	86.95	87.69
2334	NASDAQ	SMH	Fri, Aug 28, 2020	86.70	87.90	86.43	87.82
2333	NASDAQ	SMH	Thu, Aug 27, 2020	87.98	88.20	85.92	86.45
2332	NASDAQ	SMH	Wed, Aug 26, 2020	87.41	87.97	87.18	87.68
2331	NASDAQ	SMH	Tue, Aug 25, 2020	86.42	87.23	86.40	87.19
2330	NASDAQ	SMH	Mon, Aug 24, 2020	86.41	86.70	85.61	86.22
2329	NASDAQ	SMH	Fri, Aug 21, 2020	84.81	85.48	84.51	85.46
2328	NASDAQ	SMH	Thu, Aug 20, 2020	84.59	85.11	84.12	84.84
2327	NASDAQ	SMH	Wed, Aug 19, 2020	86.22	86.30	85.32	85.53
2326	NASDAQ	SMH	Tue, Aug 18, 2020	86.95	87.17	85.82	86.05
2325	NASDAQ	SMH	Mon, Aug 17, 2020	86.33	87.06	86.12	86.59
2324	NASDAQ	SMH	Fri, Aug 14, 2020	85.68	86.43	85.14	85.34
2323	NASDAQ	SMH	Thu, Aug 13, 2020	86.21	86.30	85.04	85.43
2322	NASDAQ	SMH	Wed, Aug 12, 2020	84.36	86.50	84.02	86.25
2321	NASDAQ	SMH	Tue, Aug 11, 2020	84.84	85.26	83.37	83.62
2320	NASDAQ	SMH	Mon, Aug 10, 2020	85.04	85.22	83.57	84.82
2319	NASDAQ	SMH	Fri, Aug 7, 2020	85.62	86.02	83.87	84.76
2318	NASDAQ	SMH	Thu, Aug 6, 2020	85.86	85.88	84.87	85.75
2317	NASDAQ	SMH	Wed, Aug 5, 2020	85.82	86.55	85.42	85.90
2316	NASDAQ	SMH	Tue, Aug 4, 2020	84.63	85.90	84.56	85.82
2315	NASDAQ	SMH	Mon, Aug 3, 2020	83.66	84.73	83.58	84.59
2314	NASDAQ	SMH	Fri, Jul 31, 2020	83.77	83.77	81.92	83.11
2313	NASDAQ	SMH	Thu, Jul 30, 2020	82.11	83.70	81.93	83.61
2312	NASDAQ	SMH	Wed, Jul 29, 2020	81.51	83.14	81.37	82.83
2311	NASDAQ	SMH	Tue, Jul 28, 2020	81.81	81.91	80.67	80.79
2310	NASDAQ	SMH	Mon, Jul 27, 2020	81.54	83.01	81.42	82.95
2309	NASDAQ	SMH	Fri, Jul 24, 2020	79.28	80.94	78.62	79.73
2308	NASDAQ	SMH	Thu, Jul 23, 2020	81.91	82.53	79.84	80.54
2307	NASDAQ	SMH	Wed, Jul 22, 2020	81.56	82.47	81.24	81.89
2306	NASDAQ	SMH	Tue, Jul 21, 2020	82.54	82.59	81.07	81.30
2305	NASDAQ	SMH	Mon, Jul 20, 2020	80.23	81.92	79.66	81.71
2304	NASDAQ	SMH	Fri, Jul 17, 2020	80.26	80.39	79.71	80.11
2303	NASDAQ	SMH	Thu, Jul 16, 2020	79.05	79.98	78.55	79.74
2302	NASDAQ	SMH	Wed, Jul 15, 2020	80.66	80.69	78.65	79.80
2301	NASDAQ	SMH	Tue, Jul 14, 2020	78.32	80.35	77.41	80.16
2300	NASDAQ	SMH	Mon, Jul 13, 2020	81.20	82.03	78.68	78.84
2299	NASDAQ	SMH	Fri, Jul 10, 2020	80.29	80.52	79.20	79.99
2298	NASDAQ	SMH	Thu, Jul 9, 2020	79.25	80.62	78.44	80.30
2297	NASDAQ	SMH	Wed, Jul 8, 2020	78.52	79.01	77.88	78.93
2296	NASDAQ	SMH	Tue, Jul 7, 2020	78.58	79.04	77.66	77.82
2295	NASDAQ	SMH	Mon, Jul 6, 2020	78.09	79.05	77.93	78.80
2294	NASDAQ	SMH	Thu, Jul 2, 2020	76.57	77.26	76.31	76.68
2293	NASDAQ	SMH	Wed, Jul 1, 2020	76.45	76.48	75.52	75.53
2292	NASDAQ	SMH	Tue, Jun 30, 2020	75.05	76.68	74.94	76.40
2291	NASDAQ	SMH	Mon, Jun 29, 2020	74.07	74.59	72.93	74.59
2290	NASDAQ	SMH	Fri, Jun 26, 2020	75.25	75.41	73.68	73.84
2289	NASDAQ	SMH	Thu, Jun 25, 2020	74.84	75.39	73.55	75.25
2288	NASDAQ	SMH	Wed, Jun 24, 2020	75.93	76.35	74.17	74.74
2287	NASDAQ	SMH	Tue, Jun 23, 2020	76.60	77.05	76.18	76.34
2286	NASDAQ	SMH	Mon, Jun 22, 2020	75.41	76.15	74.76	76.09
2285	NASDAQ	SMH	Fri, Jun 19, 2020	76.55	76.98	75.21	75.40
2284	NASDAQ	SMH	Thu, Jun 18, 2020	75.71	76.18	75.36	75.75
2283	NASDAQ	SMH	Wed, Jun 17, 2020	75.77	76.51	75.36	75.86
2282	NASDAQ	SMH	Tue, Jun 16, 2020	75.91	76.31	73.89	75.06
2281	NASDAQ	SMH	Mon, Jun 15, 2020	71.36	74.01	71.17	73.91
2280	NASDAQ	SMH	Fri, Jun 12, 2020	74.00	74.38	71.43	72.96
2279	NASDAQ	SMH	Thu, Jun 11, 2020	74.74	75.05	71.90	71.95
2278	NASDAQ	SMH	Wed, Jun 10, 2020	76.73	77.37	76.33	76.65
2277	NASDAQ	SMH	Tue, Jun 9, 2020	75.29	76.54	75.04	76.26
2276	NASDAQ	SMH	Mon, Jun 8, 2020	76.70	76.72	74.73	76.12
2275	NASDAQ	SMH	Fri, Jun 5, 2020	76.17	77.39	76.08	76.35
2274	NASDAQ	SMH	Thu, Jun 4, 2020	73.45	75.09	73.35	74.59
2273	NASDAQ	SMH	Wed, Jun 3, 2020	72.89	74.07	72.88	73.78
2272	NASDAQ	SMH	Tue, Jun 2, 2020	70.75	71.86	70.34	71.80
2271	NASDAQ	SMH	Mon, Jun 1, 2020	70.45	70.78	69.89	70.41
2270	NASDAQ	SMH	Fri, May 29, 2020	69.39	70.95	69.14	70.52
2269	NASDAQ	SMH	Thu, May 28, 2020	70.25	71.01	68.78	69.13
2268	NASDAQ	SMH	Wed, May 27, 2020	69.62	70.65	67.83	70.64
2267	NASDAQ	SMH	Tue, May 26, 2020	70.64	71.07	69.49	69.59
2266	NASDAQ	SMH	Fri, May 22, 2020	68.89	69.08	68.05	69.00
2265	NASDAQ	SMH	Thu, May 21, 2020	70.47	70.65	68.75	68.85
2264	NASDAQ	SMH	Wed, May 20, 2020	69.68	71.01	69.66	70.64
2263	NASDAQ	SMH	Tue, May 19, 2020	68.40	69.64	68.07	68.17
2262	NASDAQ	SMH	Mon, May 18, 2020	67.28	68.79	67.22	68.43
2261	NASDAQ	SMH	Fri, May 15, 2020	64.88	65.93	64.43	65.60
2260	NASDAQ	SMH	Thu, May 14, 2020	64.81	67.20	63.71	67.13
2259	NASDAQ	SMH	Wed, May 13, 2020	66.97	67.20	64.39	65.30
2258	NASDAQ	SMH	Tue, May 12, 2020	68.80	68.96	66.46	66.48
2257	NASDAQ	SMH	Mon, May 11, 2020	67.67	68.85	67.62	68.36
2256	NASDAQ	SMH	Fri, May 8, 2020	67.36	68.41	67.09	68.33
2255	NASDAQ	SMH	Thu, May 7, 2020	67.25	67.46	66.36	66.63
2254	NASDAQ	SMH	Wed, May 6, 2020	66.06	67.02	65.87	66.03
2253	NASDAQ	SMH	Tue, May 5, 2020	65.34	66.42	64.89	65.26
2252	NASDAQ	SMH	Mon, May 4, 2020	63.45	64.50	63.06	64.42
2251	NASDAQ	SMH	Fri, May 1, 2020	65.43	65.55	63.47	63.72
2250	NASDAQ	SMH	Thu, Apr 30, 2020	69.05	69.05	66.75	66.87
2249	NASDAQ	SMH	Wed, Apr 29, 2020	67.52	69.68	67.27	69.44
2248	NASDAQ	SMH	Tue, Apr 28, 2020	67.90	68.23	66.25	66.33
2247	NASDAQ	SMH	Mon, Apr 27, 2020	66.61	67.34	66.26	66.77
2246	NASDAQ	SMH	Fri, Apr 24, 2020	64.65	66.12	64.16	65.96
2245	NASDAQ	SMH	Thu, Apr 23, 2020	65.23	65.96	64.50	64.65
2244	NASDAQ	SMH	Wed, Apr 22, 2020	63.58	65.62	63.53	65.25
2243	NASDAQ	SMH	Tue, Apr 21, 2020	63.56	63.91	61.39	61.76
2242	NASDAQ	SMH	Mon, Apr 20, 2020	65.01	66.06	64.64	64.66
2241	NASDAQ	SMH	Fri, Apr 17, 2020	66.68	66.97	65.43	66.06
2240	NASDAQ	SMH	Thu, Apr 16, 2020	64.83	65.72	64.20	65.42
2239	NASDAQ	SMH	Wed, Apr 15, 2020	64.03	64.07	63.00	63.73
2238	NASDAQ	SMH	Tue, Apr 14, 2020	64.31	65.55	64.09	65.49
2237	NASDAQ	SMH	Mon, Apr 13, 2020	61.67	62.85	61.38	62.75
2236	NASDAQ	SMH	Thu, Apr 9, 2020	64.10	64.82	61.45	61.94
2235	NASDAQ	SMH	Wed, Apr 8, 2020	62.50	63.75	61.69	63.44
2234	NASDAQ	SMH	Tue, Apr 7, 2020	63.85	63.94	61.40	61.40
2233	NASDAQ	SMH	Mon, Apr 6, 2020	58.62	61.91	58.61	61.59
2232	NASDAQ	SMH	Fri, Apr 3, 2020	57.00	57.73	55.41	56.02
2231	NASDAQ	SMH	Thu, Apr 2, 2020	55.17	57.35	55.12	57.17
2230	NASDAQ	SMH	Wed, Apr 1, 2020	56.72	58.10	55.09	55.67
2229	NASDAQ	SMH	Tue, Mar 31, 2020	59.87	60.67	58.18	58.57
2228	NASDAQ	SMH	Mon, Mar 30, 2020	58.56	59.96	57.92	59.75
2227	NASDAQ	SMH	Fri, Mar 27, 2020	58.77	59.54	57.48	57.50
2226	NASDAQ	SMH	Thu, Mar 26, 2020	58.40	61.00	58.10	60.86
2225	NASDAQ	SMH	Wed, Mar 25, 2020	58.37	60.20	56.36	57.38
2224	NASDAQ	SMH	Tue, Mar 24, 2020	55.75	58.04	55.70	57.82
2223	NASDAQ	SMH	Mon, Mar 23, 2020	51.23	53.15	49.96	52.41
2222	NASDAQ	SMH	Fri, Mar 20, 2020	53.58	54.61	50.40	50.53
2221	NASDAQ	SMH	Thu, Mar 19, 2020	50.15	53.08	48.52	51.43
2220	NASDAQ	SMH	Wed, Mar 18, 2020	51.00	53.19	48.00	50.54
2219	NASDAQ	SMH	Tue, Mar 17, 2020	51.89	55.71	50.25	55.12
2218	NASDAQ	SMH	Mon, Mar 16, 2020	52.60	56.22	50.64	50.99
2217	NASDAQ	SMH	Fri, Mar 13, 2020	57.66	60.08	54.55	59.57
2216	NASDAQ	SMH	Thu, Mar 12, 2020	56.47	58.82	54.30	54.31
2215	NASDAQ	SMH	Wed, Mar 11, 2020	62.07	63.50	60.10	60.72
2214	NASDAQ	SMH	Tue, Mar 10, 2020	62.77	64.18	60.62	64.18
2213	NASDAQ	SMH	Mon, Mar 9, 2020	60.33	63.50	60.24	60.46
2212	NASDAQ	SMH	Fri, Mar 6, 2020	65.26	66.37	64.33	65.94
2211	NASDAQ	SMH	Thu, Mar 5, 2020	67.51	68.89	66.65	67.24
2210	NASDAQ	SMH	Wed, Mar 4, 2020	67.34	69.42	66.62	69.42
2209	NASDAQ	SMH	Tue, Mar 3, 2020	68.53	69.46	65.56	66.03
2208	NASDAQ	SMH	Mon, Mar 2, 2020	66.84	68.28	65.01	68.27
2207	NASDAQ	SMH	Fri, Feb 28, 2020	62.30	66.34	62.16	65.99
2206	NASDAQ	SMH	Thu, Feb 27, 2020	66.00	67.03	64.55	64.71
2205	NASDAQ	SMH	Wed, Feb 26, 2020	68.01	69.13	67.30	67.84
2204	NASDAQ	SMH	Tue, Feb 25, 2020	70.25	70.47	67.11	67.43
2203	NASDAQ	SMH	Mon, Feb 24, 2020	69.39	70.37	68.77	69.43
2202	NASDAQ	SMH	Fri, Feb 21, 2020	74.43	74.48	72.48	72.73
2201	NASDAQ	SMH	Thu, Feb 20, 2020	75.80	75.90	73.77	74.93
2200	NASDAQ	SMH	Wed, Feb 19, 2020	75.37	76.26	75.25	76.13
2199	NASDAQ	SMH	Tue, Feb 18, 2020	73.84	74.33	73.56	74.22
2198	NASDAQ	SMH	Fri, Feb 14, 2020	76.00	76.31	74.90	75.35
2197	NASDAQ	SMH	Thu, Feb 13, 2020	74.98	76.17	74.87	75.67
2196	NASDAQ	SMH	Wed, Feb 12, 2020	75.00	75.58	75.00	75.49
2195	NASDAQ	SMH	Tue, Feb 11, 2020	73.56	74.75	73.56	74.44
2194	NASDAQ	SMH	Mon, Feb 10, 2020	71.29	72.92	71.25	72.90
2193	NASDAQ	SMH	Fri, Feb 7, 2020	72.73	72.78	71.73	71.77
2192	NASDAQ	SMH	Thu, Feb 6, 2020	73.50	73.52	72.60	73.45
2191	NASDAQ	SMH	Wed, Feb 5, 2020	73.25	73.56	72.43	73.40
2190	NASDAQ	SMH	Tue, Feb 4, 2020	71.60	72.04	71.24	71.97
2189	NASDAQ	SMH	Mon, Feb 3, 2020	69.09	69.82	69.00	69.73
2188	NASDAQ	SMH	Fri, Jan 31, 2020	70.72	70.78	68.48	68.79
2187	NASDAQ	SMH	Thu, Jan 30, 2020	70.80	71.47	69.99	71.36
2186	NASDAQ	SMH	Wed, Jan 29, 2020	72.33	72.57	71.41	71.52
2185	NASDAQ	SMH	Tue, Jan 28, 2020	71.63	72.79	71.21	72.63
2184	NASDAQ	SMH	Mon, Jan 27, 2020	71.43	71.75	70.63	70.85
2183	NASDAQ	SMH	Fri, Jan 24, 2020	75.16	75.37	73.28	73.83
2182	NASDAQ	SMH	Thu, Jan 23, 2020	73.90	74.15	73.29	74.15
2181	NASDAQ	SMH	Wed, Jan 22, 2020	73.62	74.31	73.48	73.70
2180	NASDAQ	SMH	Tue, Jan 21, 2020	72.74	73.42	72.68	73.09
2179	NASDAQ	SMH	Fri, Jan 17, 2020	73.05	73.05	72.51	73.03
2178	NASDAQ	SMH	Thu, Jan 16, 2020	72.24	72.73	72.16	72.73
2177	NASDAQ	SMH	Wed, Jan 15, 2020	72.36	72.46	71.37	71.58
2176	NASDAQ	SMH	Tue, Jan 14, 2020	72.59	73.14	72.21	72.65
2175	NASDAQ	SMH	Mon, Jan 13, 2020	72.10	72.53	71.84	72.50
2174	NASDAQ	SMH	Fri, Jan 10, 2020	72.51	72.51	71.37	71.50
2173	NASDAQ	SMH	Thu, Jan 9, 2020	72.61	72.61	71.42	72.10
2172	NASDAQ	SMH	Wed, Jan 8, 2020	71.57	72.06	71.26	71.69
2171	NASDAQ	SMH	Tue, Jan 7, 2020	71.12	71.83	70.70	71.57
2170	NASDAQ	SMH	Mon, Jan 6, 2020	70.26	70.57	69.89	70.40
2169	NASDAQ	SMH	Fri, Jan 3, 2020	71.28	71.72	70.94	71.16
2168	NASDAQ	SMH	Thu, Jan 2, 2020	71.90	72.47	71.66	72.34
2167	NASDAQ	SMH	Tue, Dec 31, 2019	70.38	70.84	70.21	70.71
2166	NASDAQ	SMH	Mon, Dec 30, 2019	71.25	71.25	70.13	70.62
2165	NASDAQ	SMH	Fri, Dec 27, 2019	71.64	71.70	70.98	71.13
2164	NASDAQ	SMH	Thu, Dec 26, 2019	71.26	71.49	71.04	71.38
2163	NASDAQ	SMH	Tue, Dec 24, 2019	71.22	71.22	70.72	71.19
2162	NASDAQ	SMH	Mon, Dec 23, 2019	71.57	71.71	70.81	71.04
2161	NASDAQ	SMH	Fri, Dec 20, 2019	71.45	71.99	71.21	71.75
2160	NASDAQ	SMH	Thu, Dec 19, 2019	70.97	71.12	70.58	71.07
2159	NASDAQ	SMH	Wed, Dec 18, 2019	71.10	71.10	70.55	70.66
2158	NASDAQ	SMH	Tue, Dec 17, 2019	71.00	71.05	70.49	70.90
2157	NASDAQ	SMH	Mon, Dec 16, 2019	70.79	71.05	70.47	70.50
2156	NASDAQ	SMH	Fri, Dec 13, 2019	70.20	70.97	69.71	69.93
2155	NASDAQ	SMH	Thu, Dec 12, 2019	68.34	70.24	68.27	70.20
2154	NASDAQ	SMH	Wed, Dec 11, 2019	67.30	68.27	67.04	68.24
2153	NASDAQ	SMH	Tue, Dec 10, 2019	66.80	67.23	66.62	66.81
2152	NASDAQ	SMH	Mon, Dec 9, 2019	67.03	67.20	66.54	66.55
2151	NASDAQ	SMH	Fri, Dec 6, 2019	66.67	67.14	66.67	67.00
2150	NASDAQ	SMH	Thu, Dec 5, 2019	65.93	66.20	65.74	66.02
2149	NASDAQ	SMH	Wed, Dec 4, 2019	65.50	65.86	65.44	65.62
2148	NASDAQ	SMH	Tue, Dec 3, 2019	64.33	64.72	63.96	64.67
2147	NASDAQ	SMH	Mon, Dec 2, 2019	66.60	66.67	65.48	65.59
2146	NASDAQ	SMH	Fri, Nov 29, 2019	66.84	66.87	66.42	66.46
2145	NASDAQ	SMH	Wed, Nov 27, 2019	67.03	67.21	66.88	67.21
2144	NASDAQ	SMH	Tue, Nov 26, 2019	66.82	66.93	66.43	66.76
2143	NASDAQ	SMH	Mon, Nov 25, 2019	66.03	66.98	66.03	66.97
2142	NASDAQ	SMH	Fri, Nov 22, 2019	65.84	66.09	65.33	65.46
2141	NASDAQ	SMH	Thu, Nov 21, 2019	66.00	66.16	65.30	65.58
2140	NASDAQ	SMH	Wed, Nov 20, 2019	66.62	67.00	65.78	66.30
2139	NASDAQ	SMH	Tue, Nov 19, 2019	67.53	67.63	66.67	66.96
2138	NASDAQ	SMH	Mon, Nov 18, 2019	67.12	67.60	66.81	67.19
2137	NASDAQ	SMH	Fri, Nov 15, 2019	67.38	67.63	66.86	67.15
2136	NASDAQ	SMH	Thu, Nov 14, 2019	66.44	66.53	65.99	66.47
2135	NASDAQ	SMH	Wed, Nov 13, 2019	66.09	66.76	65.90	66.59
2134	NASDAQ	SMH	Tue, Nov 12, 2019	66.63	66.98	66.23	66.48
2133	NASDAQ	SMH	Mon, Nov 11, 2019	66.04	66.46	65.80	66.34
2132	NASDAQ	SMH	Fri, Nov 8, 2019	66.16	66.61	65.71	66.61
2131	NASDAQ	SMH	Thu, Nov 7, 2019	66.93	67.14	66.17	66.47
2130	NASDAQ	SMH	Wed, Nov 6, 2019	66.27	66.34	65.49	66.08
2129	NASDAQ	SMH	Tue, Nov 5, 2019	66.59	67.01	66.30	66.48
2128	NASDAQ	SMH	Mon, Nov 4, 2019	66.12	66.54	65.91	66.45
2127	NASDAQ	SMH	Fri, Nov 1, 2019	64.25	65.07	64.12	65.06
2126	NASDAQ	SMH	Thu, Oct 31, 2019	63.93	64.00	63.07	63.75
2125	NASDAQ	SMH	Wed, Oct 30, 2019	64.38	64.38	63.61	64.11
2124	NASDAQ	SMH	Tue, Oct 29, 2019	64.59	65.08	63.97	64.04
2123	NASDAQ	SMH	Mon, Oct 28, 2019	64.05	64.56	63.91	64.48
2122	NASDAQ	SMH	Fri, Oct 25, 2019	62.53	63.57	62.53	63.52
2121	NASDAQ	SMH	Thu, Oct 24, 2019	61.56	62.28	61.45	62.26
2120	NASDAQ	SMH	Wed, Oct 23, 2019	60.64	61.11	60.31	60.65
2119	NASDAQ	SMH	Tue, Oct 22, 2019	62.41	62.50	61.71	61.73
2118	NASDAQ	SMH	Mon, Oct 21, 2019	61.50	62.22	61.42	62.20
2117	NASDAQ	SMH	Fri, Oct 18, 2019	61.56	61.75	60.51	61.05
2116	NASDAQ	SMH	Thu, Oct 17, 2019	62.30	62.56	61.28	61.66
2115	NASDAQ	SMH	Wed, Oct 16, 2019	62.13	62.46	61.50	61.62
2114	NASDAQ	SMH	Tue, Oct 15, 2019	61.59	62.69	61.59	62.53
2113	NASDAQ	SMH	Mon, Oct 14, 2019	61.22	61.44	61.03	61.31
2112	NASDAQ	SMH	Fri, Oct 11, 2019	61.05	61.94	60.91	61.22
2111	NASDAQ	SMH	Thu, Oct 10, 2019	59.45	60.42	59.39	59.85
2110	NASDAQ	SMH	Wed, Oct 9, 2019	59.09	59.68	58.95	59.29
2109	NASDAQ	SMH	Tue, Oct 8, 2019	59.20	59.38	58.16	58.26
2108	NASDAQ	SMH	Mon, Oct 7, 2019	60.05	60.40	59.81	59.83
2107	NASDAQ	SMH	Fri, Oct 4, 2019	59.46	60.16	59.26	60.13
2106	NASDAQ	SMH	Thu, Oct 3, 2019	58.19	59.16	57.54	59.09
2105	NASDAQ	SMH	Wed, Oct 2, 2019	58.61	58.77	57.86	58.20
2104	NASDAQ	SMH	Tue, Oct 1, 2019	59.98	60.66	58.93	59.16
2103	NASDAQ	SMH	Mon, Sep 30, 2019	59.30	59.63	58.98	59.57
2102	NASDAQ	SMH	Fri, Sep 27, 2019	59.85	60.11	58.43	58.89
2101	NASDAQ	SMH	Thu, Sep 26, 2019	60.15	60.49	59.68	60.32
2100	NASDAQ	SMH	Wed, Sep 25, 2019	58.81	60.26	58.34	60.11
2099	NASDAQ	SMH	Tue, Sep 24, 2019	60.43	60.55	58.83	59.10
2098	NASDAQ	SMH	Mon, Sep 23, 2019	59.41	60.30	59.41	59.99
2097	NASDAQ	SMH	Fri, Sep 20, 2019	60.75	60.76	59.27	59.48
2096	NASDAQ	SMH	Thu, Sep 19, 2019	61.03	61.18	60.55	60.61
2095	NASDAQ	SMH	Wed, Sep 18, 2019	60.78	60.89	60.04	60.86
2094	NASDAQ	SMH	Tue, Sep 17, 2019	60.30	60.84	60.14	60.79
2093	NASDAQ	SMH	Mon, Sep 16, 2019	60.45	60.78	60.03	60.55
2092	NASDAQ	SMH	Fri, Sep 13, 2019	60.90	61.24	60.67	60.96
2091	NASDAQ	SMH	Thu, Sep 12, 2019	61.34	61.57	60.59	60.99
2090	NASDAQ	SMH	Wed, Sep 11, 2019	60.37	60.93	60.06	60.89
2089	NASDAQ	SMH	Tue, Sep 10, 2019	59.68	60.13	59.30	60.13
2088	NASDAQ	SMH	Mon, Sep 9, 2019	60.02	60.46	59.76	60.01
2087	NASDAQ	SMH	Fri, Sep 6, 2019	59.82	60.00	59.45	59.78
2086	NASDAQ	SMH	Thu, Sep 5, 2019	59.23	60.39	59.16	59.73
2085	NASDAQ	SMH	Wed, Sep 4, 2019	57.24	57.98	57.23	57.97
2084	NASDAQ	SMH	Tue, Sep 3, 2019	56.66	56.79	56.00	56.31
2083	NASDAQ	SMH	Fri, Aug 30, 2019	57.42	57.69	56.96	57.21
2082	NASDAQ	SMH	Thu, Aug 29, 2019	56.59	57.22	56.55	56.85
2081	NASDAQ	SMH	Wed, Aug 28, 2019	55.04	55.73	54.64	55.64
2080	NASDAQ	SMH	Tue, Aug 27, 2019	55.85	56.04	54.96	55.29
2079	NASDAQ	SMH	Mon, Aug 26, 2019	55.69	55.79	55.22	55.42
2078	NASDAQ	SMH	Fri, Aug 23, 2019	56.45	57.02	54.65	54.85
2077	NASDAQ	SMH	Thu, Aug 22, 2019	57.38	57.55	56.64	57.22
2076	NASDAQ	SMH	Wed, Aug 21, 2019	57.29	57.57	57.03	57.30
2075	NASDAQ	SMH	Tue, Aug 20, 2019	56.95	57.11	56.49	56.72
2074	NASDAQ	SMH	Mon, Aug 19, 2019	57.33	57.59	56.78	57.04
2073	NASDAQ	SMH	Fri, Aug 16, 2019	55.38	56.26	55.01	56.12
2072	NASDAQ	SMH	Thu, Aug 15, 2019	55.18	55.25	54.30	54.78
2071	NASDAQ	SMH	Wed, Aug 14, 2019	55.25	55.72	54.51	54.84
2070	NASDAQ	SMH	Tue, Aug 13, 2019	54.93	57.10	54.64	56.66
2069	NASDAQ	SMH	Mon, Aug 12, 2019	55.22	55.71	54.78	55.08
2068	NASDAQ	SMH	Fri, Aug 9, 2019	56.20	56.34	55.35	55.74
2067	NASDAQ	SMH	Thu, Aug 8, 2019	55.78	56.77	55.53	56.72
2066	NASDAQ	SMH	Wed, Aug 7, 2019	54.33	55.43	54.20	55.31
2065	NASDAQ	SMH	Tue, Aug 6, 2019	55.17	55.61	54.42	55.01
2064	NASDAQ	SMH	Mon, Aug 5, 2019	55.05	55.14	53.71	54.15
2063	NASDAQ	SMH	Fri, Aug 2, 2019	56.90	57.23	56.11	56.59
2062	NASDAQ	SMH	Thu, Aug 1, 2019	58.39	59.96	56.89	57.37
2061	NASDAQ	SMH	Wed, Jul 31, 2019	60.08	60.11	57.89	58.55
2060	NASDAQ	SMH	Tue, Jul 30, 2019	59.97	60.53	59.84	60.35
2059	NASDAQ	SMH	Mon, Jul 29, 2019	60.32	60.72	59.80	60.62
2058	NASDAQ	SMH	Fri, Jul 26, 2019	61.00	61.05	60.39	60.42
2057	NASDAQ	SMH	Thu, Jul 25, 2019	61.29	61.35	60.43	60.54
2056	NASDAQ	SMH	Wed, Jul 24, 2019	60.46	61.78	60.35	61.66
2055	NASDAQ	SMH	Tue, Jul 23, 2019	59.80	60.06	59.42	60.06
2054	NASDAQ	SMH	Mon, Jul 22, 2019	58.63	59.49	58.61	59.40
2053	NASDAQ	SMH	Fri, Jul 19, 2019	58.44	58.76	58.20	58.23
2052	NASDAQ	SMH	Thu, Jul 18, 2019	57.33	58.37	57.31	58.23
2051	NASDAQ	SMH	Wed, Jul 17, 2019	57.39	57.52	57.03	57.20
2050	NASDAQ	SMH	Tue, Jul 16, 2019	57.28	57.31	56.74	56.99
2049	NASDAQ	SMH	Mon, Jul 15, 2019	57.46	57.80	57.26	57.59
2048	NASDAQ	SMH	Fri, Jul 12, 2019	56.31	57.16	56.31	57.13
2047	NASDAQ	SMH	Thu, Jul 11, 2019	56.26	56.31	55.81	56.10
2046	NASDAQ	SMH	Wed, Jul 10, 2019	55.99	56.69	55.84	55.94
2045	NASDAQ	SMH	Tue, Jul 9, 2019	54.64	55.47	54.55	55.39
2044	NASDAQ	SMH	Mon, Jul 8, 2019	54.84	55.12	54.61	55.01
2043	NASDAQ	SMH	Fri, Jul 5, 2019	55.13	55.49	54.80	55.37
2042	NASDAQ	SMH	Wed, Jul 3, 2019	55.91	55.97	55.40	55.78
2041	NASDAQ	SMH	Tue, Jul 2, 2019	56.49	56.50	55.73	55.98
2040	NASDAQ	SMH	Mon, Jul 1, 2019	57.55	57.98	56.27	56.65
2039	NASDAQ	SMH	Fri, Jun 28, 2019	55.75	55.80	55.06	55.09
2038	NASDAQ	SMH	Thu, Jun 27, 2019	54.67	55.31	54.67	55.04
2037	NASDAQ	SMH	Wed, Jun 26, 2019	53.90	54.67	53.90	54.31
2036	NASDAQ	SMH	Tue, Jun 25, 2019	53.66	53.84	52.71	52.75
2035	NASDAQ	SMH	Mon, Jun 24, 2019	53.71	53.90	53.48	53.68
2034	NASDAQ	SMH	Fri, Jun 21, 2019	53.57	54.01	53.42	53.58
2033	NASDAQ	SMH	Thu, Jun 20, 2019	54.39	54.60	53.55	53.83
2032	NASDAQ	SMH	Wed, Jun 19, 2019	53.38	53.62	52.97	53.22
2031	NASDAQ	SMH	Tue, Jun 18, 2019	51.47	53.46	51.47	53.09
2030	NASDAQ	SMH	Mon, Jun 17, 2019	51.31	51.47	50.89	51.02
2029	NASDAQ	SMH	Fri, Jun 14, 2019	51.30	51.53	50.99	51.33
2028	NASDAQ	SMH	Thu, Jun 13, 2019	52.73	52.86	52.29	52.64
2027	NASDAQ	SMH	Wed, Jun 12, 2019	53.03	53.12	52.33	52.38
2026	NASDAQ	SMH	Tue, Jun 11, 2019	54.18	54.40	53.21	53.54
2025	NASDAQ	SMH	Mon, Jun 10, 2019	52.70	53.93	52.60	53.35
2024	NASDAQ	SMH	Fri, Jun 7, 2019	51.67	52.18	51.49	52.05
2023	NASDAQ	SMH	Thu, Jun 6, 2019	50.77	51.56	50.58	51.38
2022	NASDAQ	SMH	Wed, Jun 5, 2019	51.52	51.64	50.12	50.68
2021	NASDAQ	SMH	Tue, Jun 4, 2019	49.84	51.10	49.53	51.07
2020	NASDAQ	SMH	Mon, Jun 3, 2019	49.66	50.04	48.83	49.06
2019	NASDAQ	SMH	Fri, May 31, 2019	49.30	49.96	48.97	49.12
2018	NASDAQ	SMH	Thu, May 30, 2019	49.60	50.26	49.49	49.82
2017	NASDAQ	SMH	Wed, May 29, 2019	48.87	49.65	48.81	49.44
2016	NASDAQ	SMH	Tue, May 28, 2019	50.00	50.16	49.23	49.28
2015	NASDAQ	SMH	Fri, May 24, 2019	50.43	50.67	49.72	49.72
2014	NASDAQ	SMH	Thu, May 23, 2019	49.95	50.18	49.25	50.02
2013	NASDAQ	SMH	Wed, May 22, 2019	50.97	51.37	50.75	50.87
2012	NASDAQ	SMH	Tue, May 21, 2019	51.72	53.35	51.29	51.78
2011	NASDAQ	SMH	Mon, May 20, 2019	51.05	51.41	50.29	50.62
2010	NASDAQ	SMH	Fri, May 17, 2019	52.94	54.03	52.55	52.72
2009	NASDAQ	SMH	Thu, May 16, 2019	53.74	54.32	53.42	53.75
2008	NASDAQ	SMH	Wed, May 15, 2019	53.39	54.88	53.33	54.52
2007	NASDAQ	SMH	Tue, May 14, 2019	53.44	54.27	53.18	54.02
2006	NASDAQ	SMH	Mon, May 13, 2019	53.38	53.76	52.47	52.67
2005	NASDAQ	SMH	Fri, May 10, 2019	54.90	55.62	53.99	55.23
2004	NASDAQ	SMH	Thu, May 9, 2019	55.13	55.55	54.07	55.29
2003	NASDAQ	SMH	Wed, May 8, 2019	56.12	56.94	56.00	56.08
2002	NASDAQ	SMH	Tue, May 7, 2019	57.12	57.26	55.88	56.49
2001	NASDAQ	SMH	Mon, May 6, 2019	56.82	57.86	56.60	57.81
2000	NASDAQ	SMH	Fri, May 3, 2019	58.59	58.79	58.20	58.75
1999	NASDAQ	SMH	Thu, May 2, 2019	57.69	58.77	57.58	58.23
1998	NASDAQ	SMH	Wed, May 1, 2019	58.60	58.94	57.64	57.68
1997	NASDAQ	SMH	Tue, Apr 30, 2019	57.68	58.26	57.61	58.13
1996	NASDAQ	SMH	Mon, Apr 29, 2019	57.78	57.90	57.41	57.60
1995	NASDAQ	SMH	Fri, Apr 26, 2019	57.35	57.92	56.75	57.91
1994	NASDAQ	SMH	Thu, Apr 25, 2019	59.46	59.61	58.22	58.62
1993	NASDAQ	SMH	Wed, Apr 24, 2019	59.24	60.36	59.24	59.80
1992	NASDAQ	SMH	Tue, Apr 23, 2019	59.06	59.44	58.90	59.30
1991	NASDAQ	SMH	Mon, Apr 22, 2019	58.54	58.94	58.40	58.82
1990	NASDAQ	SMH	Thu, Apr 18, 2019	58.92	59.01	58.55	58.87
1989	NASDAQ	SMH	Wed, Apr 17, 2019	59.07	59.42	58.44	58.78
1988	NASDAQ	SMH	Tue, Apr 16, 2019	56.95	57.94	56.92	57.93
1987	NASDAQ	SMH	Mon, Apr 15, 2019	56.94	56.98	56.21	56.55
1986	NASDAQ	SMH	Fri, Apr 12, 2019	56.72	56.96	56.48	56.96
1985	NASDAQ	SMH	Thu, Apr 11, 2019	56.23	56.52	56.00	56.17
1984	NASDAQ	SMH	Wed, Apr 10, 2019	55.65	56.39	55.62	56.22
1983	NASDAQ	SMH	Tue, Apr 9, 2019	56.08	56.08	55.54	55.77
1982	NASDAQ	SMH	Mon, Apr 8, 2019	55.98	56.45	55.90	56.39
1981	NASDAQ	SMH	Fri, Apr 5, 2019	56.18	56.34	55.85	56.27
1980	NASDAQ	SMH	Thu, Apr 4, 2019	55.55	56.20	55.48	55.85
1979	NASDAQ	SMH	Wed, Apr 3, 2019	55.40	56.25	55.28	55.79
1978	NASDAQ	SMH	Tue, Apr 2, 2019	54.50	54.65	54.20	54.52
1977	NASDAQ	SMH	Mon, Apr 1, 2019	53.97	54.53	53.74	54.48
1976	NASDAQ	SMH	Fri, Mar 29, 2019	52.94	53.28	52.83	53.17
1975	NASDAQ	SMH	Thu, Mar 28, 2019	52.50	52.91	52.00	52.32
1974	NASDAQ	SMH	Wed, Mar 27, 2019	53.25	53.40	52.06	52.42
1973	NASDAQ	SMH	Tue, Mar 26, 2019	53.29	53.61	52.82	53.19
1972	NASDAQ	SMH	Mon, Mar 25, 2019	53.04	53.48	52.29	52.70
1971	NASDAQ	SMH	Fri, Mar 22, 2019	54.63	54.76	53.33	53.38
1970	NASDAQ	SMH	Thu, Mar 21, 2019	53.32	55.30	53.32	54.95
1969	NASDAQ	SMH	Wed, Mar 20, 2019	53.64	53.84	52.81	53.12
1968	NASDAQ	SMH	Tue, Mar 19, 2019	53.37	53.75	53.21	53.58
1967	NASDAQ	SMH	Mon, Mar 18, 2019	53.16	53.45	52.65	52.97
1966	NASDAQ	SMH	Fri, Mar 15, 2019	52.37	53.56	52.35	53.11
1965	NASDAQ	SMH	Thu, Mar 14, 2019	51.95	52.25	51.70	51.73
1964	NASDAQ	SMH	Wed, Mar 13, 2019	52.09	52.41	51.93	52.02
1963	NASDAQ	SMH	Tue, Mar 12, 2019	51.71	52.05	51.35	51.81
1962	NASDAQ	SMH	Mon, Mar 11, 2019	50.74	51.80	50.67	51.55
1961	NASDAQ	SMH	Fri, Mar 8, 2019	49.72	50.52	49.52	50.48
1960	NASDAQ	SMH	Thu, Mar 7, 2019	50.75	50.85	50.21	50.49
1959	NASDAQ	SMH	Wed, Mar 6, 2019	51.85	51.85	51.02	51.05
1958	NASDAQ	SMH	Tue, Mar 5, 2019	52.01	52.22	51.65	51.92
1957	NASDAQ	SMH	Mon, Mar 4, 2019	52.49	52.65	51.50	52.17
1956	NASDAQ	SMH	Fri, Mar 1, 2019	52.13	52.40	51.62	52.14
1955	NASDAQ	SMH	Thu, Feb 28, 2019	51.41	51.81	51.28	51.67
1954	NASDAQ	SMH	Wed, Feb 27, 2019	51.99	51.99	51.11	51.69
1953	NASDAQ	SMH	Tue, Feb 26, 2019	52.37	52.57	52.07	52.23
1952	NASDAQ	SMH	Mon, Feb 25, 2019	52.84	53.14	52.51	52.57
1951	NASDAQ	SMH	Fri, Feb 22, 2019	51.81	52.16	51.71	52.09
1950	NASDAQ	SMH	Thu, Feb 21, 2019	51.63	51.79	51.21	51.36
1949	NASDAQ	SMH	Wed, Feb 20, 2019	51.47	52.02	51.47	51.68
1948	NASDAQ	SMH	Tue, Feb 19, 2019	51.09	51.54	51.08	51.22
1947	NASDAQ	SMH	Fri, Feb 15, 2019	51.38	51.48	50.93	51.28
1946	NASDAQ	SMH	Thu, Feb 14, 2019	50.65	51.36	50.64	51.02
1945	NASDAQ	SMH	Wed, Feb 13, 2019	50.93	51.25	50.72	50.87
1944	NASDAQ	SMH	Tue, Feb 12, 2019	50.29	50.88	50.22	50.75
1943	NASDAQ	SMH	Mon, Feb 11, 2019	49.57	49.77	49.24	49.64
1942	NASDAQ	SMH	Fri, Feb 8, 2019	48.74	49.52	48.56	49.43
1941	NASDAQ	SMH	Thu, Feb 7, 2019	49.95	50.23	49.14	49.56
1940	NASDAQ	SMH	Wed, Feb 6, 2019	50.09	50.99	50.02	50.65
1939	NASDAQ	SMH	Tue, Feb 5, 2019	49.14	49.61	49.01	49.43
1938	NASDAQ	SMH	Mon, Feb 4, 2019	48.88	49.16	48.50	49.15
1937	NASDAQ	SMH	Fri, Feb 1, 2019	48.42	49.12	48.34	48.91
1936	NASDAQ	SMH	Thu, Jan 31, 2019	48.14	48.65	47.76	48.30
1935	NASDAQ	SMH	Wed, Jan 30, 2019	47.69	48.50	47.22	48.33
1934	NASDAQ	SMH	Tue, Jan 29, 2019	47.61	47.74	46.84	46.91
1933	NASDAQ	SMH	Mon, Jan 28, 2019	46.58	47.87	46.58	47.54
1932	NASDAQ	SMH	Fri, Jan 25, 2019	47.73	48.62	47.39	48.45
1931	NASDAQ	SMH	Thu, Jan 24, 2019	46.07	47.74	46.07	47.56
1930	NASDAQ	SMH	Wed, Jan 23, 2019	45.41	45.59	44.49	44.92
1929	NASDAQ	SMH	Tue, Jan 22, 2019	46.01	46.02	44.77	45.10
1928	NASDAQ	SMH	Fri, Jan 18, 2019	45.73	46.66	45.53	46.44
1927	NASDAQ	SMH	Thu, Jan 17, 2019	44.46	45.56	44.20	45.32
1926	NASDAQ	SMH	Wed, Jan 16, 2019	45.22	45.48	44.74	44.77
1925	NASDAQ	SMH	Tue, Jan 15, 2019	45.31	45.67	44.91	45.12
1924	NASDAQ	SMH	Mon, Jan 14, 2019	45.21	45.32	44.83	45.00
1923	NASDAQ	SMH	Fri, Jan 11, 2019	45.13	46.17	45.03	45.79
1922	NASDAQ	SMH	Thu, Jan 10, 2019	44.63	45.45	44.48	45.41
1921	NASDAQ	SMH	Wed, Jan 9, 2019	44.31	45.18	44.31	44.95
1920	NASDAQ	SMH	Tue, Jan 8, 2019	44.45	44.50	43.25	43.83
1919	NASDAQ	SMH	Mon, Jan 7, 2019	43.46	44.43	43.22	44.08
1918	NASDAQ	SMH	Fri, Jan 4, 2019	42.04	43.41	41.95	43.25
1917	NASDAQ	SMH	Thu, Jan 3, 2019	42.81	43.13	41.28	41.32
1916	NASDAQ	SMH	Wed, Jan 2, 2019	42.75	44.28	42.63	43.96
1915	NASDAQ	SMH	Mon, Dec 31, 2018	43.84	44.07	43.25	43.64
1914	NASDAQ	SMH	Fri, Dec 28, 2018	43.37	44.20	43.07	43.43
1913	NASDAQ	SMH	Thu, Dec 27, 2018	42.05	43.13	41.65	43.13
1912	NASDAQ	SMH	Wed, Dec 26, 2018	40.90	42.81	40.36	42.76
1911	NASDAQ	SMH	Mon, Dec 24, 2018	41.23	41.76	40.44	40.48
1910	NASDAQ	SMH	Fri, Dec 21, 2018	42.53	43.09	41.46	41.58
1909	NASDAQ	SMH	Thu, Dec 20, 2018	42.86	43.33	41.79	42.31
1908	NASDAQ	SMH	Wed, Dec 19, 2018	45.08	45.65	43.25	42.65
1907	NASDAQ	SMH	Tue, Dec 18, 2018	45.26	46.13	45.20	45.44
1906	NASDAQ	SMH	Mon, Dec 17, 2018	45.22	46.02	44.51	44.90
1905	NASDAQ	SMH	Fri, Dec 14, 2018	45.32	46.22	45.32	45.33
1904	NASDAQ	SMH	Thu, Dec 13, 2018	46.50	46.71	45.88	46.05
1903	NASDAQ	SMH	Wed, Dec 12, 2018	46.23	46.86	45.90	46.20
1902	NASDAQ	SMH	Tue, Dec 11, 2018	46.11	46.61	45.25	45.51
1901	NASDAQ	SMH	Mon, Dec 10, 2018	44.69	45.48	44.45	45.29
1900	NASDAQ	SMH	Fri, Dec 7, 2018	46.36	46.46	44.54	44.77
1899	NASDAQ	SMH	Thu, Dec 6, 2018	45.44	46.53	45.25	46.53
1898	NASDAQ	SMH	Tue, Dec 4, 2018	48.76	48.90	46.75	46.81
1897	NASDAQ	SMH	Mon, Dec 3, 2018	49.43	49.57	48.71	49.23
1896	NASDAQ	SMH	Fri, Nov 30, 2018	47.16	48.38	46.71	48.38
1895	NASDAQ	SMH	Thu, Nov 29, 2018	47.39	47.67	47.13	47.22
1894	NASDAQ	SMH	Wed, Nov 28, 2018	46.90	47.68	46.15	47.67
1893	NASDAQ	SMH	Tue, Nov 27, 2018	45.97	46.76	45.83	46.44
1892	NASDAQ	SMH	Mon, Nov 26, 2018	46.24	46.40	45.72	46.37
1891	NASDAQ	SMH	Fri, Nov 23, 2018	45.14	45.86	45.11	45.47
1890	NASDAQ	SMH	Wed, Nov 21, 2018	46.00	46.28	45.53	45.53
1889	NASDAQ	SMH	Tue, Nov 20, 2018	44.10	45.98	44.00	45.33
1888	NASDAQ	SMH	Mon, Nov 19, 2018	46.89	47.03	45.33	45.37
1887	NASDAQ	SMH	Fri, Nov 16, 2018	46.06	47.40	46.06	47.14
1886	NASDAQ	SMH	Thu, Nov 15, 2018	46.28	48.12	46.25	47.96
1885	NASDAQ	SMH	Wed, Nov 14, 2018	46.99	47.24	46.03	46.49
1884	NASDAQ	SMH	Tue, Nov 13, 2018	46.03	47.24	46.03	46.25
1883	NASDAQ	SMH	Mon, Nov 12, 2018	46.91	47.04	45.52	45.66
1882	NASDAQ	SMH	Fri, Nov 9, 2018	47.96	48.11	47.33	47.75
1881	NASDAQ	SMH	Thu, Nov 8, 2018	48.32	48.99	48.26	48.63
1880	NASDAQ	SMH	Wed, Nov 7, 2018	48.85	48.96	48.26	48.85
1879	NASDAQ	SMH	Tue, Nov 6, 2018	47.78	48.42	47.66	48.26
1878	NASDAQ	SMH	Mon, Nov 5, 2018	48.05	48.05	47.00	47.76
1877	NASDAQ	SMH	Fri, Nov 2, 2018	48.89	49.04	47.64	48.21
1876	NASDAQ	SMH	Thu, Nov 1, 2018	47.17	49.07	47.11	48.99
1875	NASDAQ	SMH	Wed, Oct 31, 2018	47.07	47.17	46.44	46.73
1874	NASDAQ	SMH	Tue, Oct 30, 2018	44.50	46.23	44.38	46.21
1873	NASDAQ	SMH	Mon, Oct 29, 2018	45.50	45.97	43.48	44.33
1872	NASDAQ	SMH	Fri, Oct 26, 2018	44.63	45.64	44.09	44.84
1871	NASDAQ	SMH	Thu, Oct 25, 2018	44.82	46.01	44.76	45.67
1870	NASDAQ	SMH	Wed, Oct 24, 2018	46.69	46.78	44.37	44.41
1869	NASDAQ	SMH	Tue, Oct 23, 2018	46.54	47.87	46.15	47.61
1868	NASDAQ	SMH	Mon, Oct 22, 2018	47.88	48.16	47.38	47.80
1867	NASDAQ	SMH	Fri, Oct 19, 2018	48.50	48.85	47.34	47.54
1866	NASDAQ	SMH	Thu, Oct 18, 2018	49.22	49.27	48.07	48.24
1865	NASDAQ	SMH	Wed, Oct 17, 2018	50.25	50.30	49.22	49.53
1864	NASDAQ	SMH	Tue, Oct 16, 2018	48.66	49.82	48.62	49.77
1863	NASDAQ	SMH	Mon, Oct 15, 2018	48.45	48.69	48.02	48.14
1862	NASDAQ	SMH	Fri, Oct 12, 2018	49.12	49.40	47.91	48.67
1861	NASDAQ	SMH	Thu, Oct 11, 2018	48.16	49.22	47.34	47.73
1860	NASDAQ	SMH	Wed, Oct 10, 2018	49.57	49.66	48.15	48.15
1859	NASDAQ	SMH	Tue, Oct 9, 2018	50.40	50.75	50.12	50.44
1858	NASDAQ	SMH	Mon, Oct 8, 2018	50.65	51.12	50.05	50.54
1857	NASDAQ	SMH	Fri, Oct 5, 2018	52.13	52.33	50.66	51.14
1856	NASDAQ	SMH	Thu, Oct 4, 2018	53.08	53.10	51.88	52.33
1855	NASDAQ	SMH	Wed, Oct 3, 2018	53.68	53.82	53.04	53.53
1854	NASDAQ	SMH	Tue, Oct 2, 2018	53.14	54.09	53.12	53.33
1853	NASDAQ	SMH	Mon, Oct 1, 2018	53.38	53.78	53.25	53.37
1852	NASDAQ	SMH	Fri, Sep 28, 2018	52.80	53.42	52.63	53.23
1851	NASDAQ	SMH	Thu, Sep 27, 2018	52.82	53.11	52.66	52.94
1850	NASDAQ	SMH	Wed, Sep 26, 2018	52.84	53.26	52.60	52.61
1849	NASDAQ	SMH	Tue, Sep 25, 2018	53.54	53.78	52.98	53.08
1848	NASDAQ	SMH	Mon, Sep 24, 2018	53.31	53.95	53.17	53.94
1847	NASDAQ	SMH	Fri, Sep 21, 2018	53.76	54.02	53.48	53.56
1846	NASDAQ	SMH	Thu, Sep 20, 2018	53.63	54.03	53.56	53.83
1845	NASDAQ	SMH	Wed, Sep 19, 2018	53.03	53.37	52.87	53.14
1844	NASDAQ	SMH	Tue, Sep 18, 2018	52.76	53.35	52.76	53.02
1843	NASDAQ	SMH	Mon, Sep 17, 2018	52.98	53.31	52.57	52.62
1842	NASDAQ	SMH	Fri, Sep 14, 2018	53.09	53.55	52.93	53.34
1841	NASDAQ	SMH	Thu, Sep 13, 2018	52.84	53.38	52.53	52.80
1840	NASDAQ	SMH	Wed, Sep 12, 2018	52.04	52.17	51.08	52.16
1839	NASDAQ	SMH	Tue, Sep 11, 2018	53.00	53.13	52.51	52.76
1838	NASDAQ	SMH	Mon, Sep 10, 2018	53.30	53.45	52.97	53.43
1837	NASDAQ	SMH	Fri, Sep 7, 2018	52.95	53.65	52.77	52.92
1836	NASDAQ	SMH	Thu, Sep 6, 2018	54.28	54.33	53.08	53.15
1835	NASDAQ	SMH	Wed, Sep 5, 2018	54.84	54.94	54.11	54.57
1834	NASDAQ	SMH	Tue, Sep 4, 2018	54.24	54.87	54.06	54.87
1833	NASDAQ	SMH	Fri, Aug 31, 2018	54.15	54.52	54.14	54.47
1832	NASDAQ	SMH	Thu, Aug 30, 2018	54.66	54.86	54.16	54.24
1831	NASDAQ	SMH	Wed, Aug 29, 2018	54.58	54.93	54.38	54.82
1830	NASDAQ	SMH	Tue, Aug 28, 2018	54.65	54.76	54.02	54.51
1829	NASDAQ	SMH	Mon, Aug 27, 2018	53.81	54.69	53.75	54.31
1828	NASDAQ	SMH	Fri, Aug 24, 2018	52.97	53.47	52.87	53.47
1827	NASDAQ	SMH	Thu, Aug 23, 2018	52.61	53.00	52.52	52.67
1826	NASDAQ	SMH	Wed, Aug 22, 2018	52.19	52.65	51.94	52.60
1825	NASDAQ	SMH	Tue, Aug 21, 2018	51.60	52.56	51.55	52.41
1824	NASDAQ	SMH	Mon, Aug 20, 2018	51.41	51.70	50.82	51.35
1823	NASDAQ	SMH	Fri, Aug 17, 2018	51.24	51.56	50.69	51.42
1822	NASDAQ	SMH	Thu, Aug 16, 2018	52.22	52.26	51.68	51.80
1821	NASDAQ	SMH	Wed, Aug 15, 2018	52.23	52.43	51.37	51.88
1820	NASDAQ	SMH	Tue, Aug 14, 2018	53.13	53.27	52.69	52.75
1819	NASDAQ	SMH	Mon, Aug 13, 2018	52.85	53.34	52.81	52.88
1818	NASDAQ	SMH	Fri, Aug 10, 2018	52.93	53.24	52.58	52.82
1817	NASDAQ	SMH	Thu, Aug 9, 2018	54.30	54.42	54.03	54.09
1816	NASDAQ	SMH	Wed, Aug 8, 2018	54.38	54.68	54.24	54.62
1815	NASDAQ	SMH	Tue, Aug 7, 2018	54.24	54.45	54.04	54.45
1814	NASDAQ	SMH	Mon, Aug 6, 2018	53.78	54.08	53.39	54.08
1813	NASDAQ	SMH	Fri, Aug 3, 2018	53.77	53.88	53.49	53.80
1812	NASDAQ	SMH	Thu, Aug 2, 2018	52.75	53.79	52.58	53.71
1811	NASDAQ	SMH	Wed, Aug 1, 2018	53.24	53.74	53.00	53.18
1810	NASDAQ	SMH	Tue, Jul 31, 2018	53.44	53.94	52.95	52.95
1809	NASDAQ	SMH	Mon, Jul 30, 2018	53.57	53.61	52.72	53.05
1808	NASDAQ	SMH	Fri, Jul 27, 2018	53.81	54.17	53.05	53.41
1807	NASDAQ	SMH	Thu, Jul 26, 2018	53.10	53.71	53.10	53.68
1806	NASDAQ	SMH	Wed, Jul 25, 2018	52.66	52.96	52.04	52.90
1805	NASDAQ	SMH	Tue, Jul 24, 2018	53.80	53.89	52.59	52.63
1804	NASDAQ	SMH	Mon, Jul 23, 2018	53.02	53.37	52.30	53.30
1803	NASDAQ	SMH	Fri, Jul 20, 2018	53.32	53.49	52.89	53.33
1802	NASDAQ	SMH	Thu, Jul 19, 2018	53.32	53.61	53.04	53.39
1801	NASDAQ	SMH	Wed, Jul 18, 2018	53.40	53.60	53.15	53.56
1800	NASDAQ	SMH	Tue, Jul 17, 2018	51.95	53.03	51.86	53.02
1799	NASDAQ	SMH	Mon, Jul 16, 2018	52.50	52.70	52.30	52.33
1798	NASDAQ	SMH	Fri, Jul 13, 2018	52.68	52.73	52.35	52.49
1797	NASDAQ	SMH	Thu, Jul 12, 2018	51.99	52.65	51.90	52.60
1796	NASDAQ	SMH	Wed, Jul 11, 2018	52.58	52.75	51.97	51.97
1795	NASDAQ	SMH	Tue, Jul 10, 2018	52.94	53.50	52.89	53.44
1794	NASDAQ	SMH	Mon, Jul 9, 2018	52.89	52.92	52.22	52.87
1793	NASDAQ	SMH	Fri, Jul 6, 2018	51.71	52.56	51.58	52.48
1792	NASDAQ	SMH	Thu, Jul 5, 2018	51.07	51.84	51.06	51.82
1791	NASDAQ	SMH	Tue, Jul 3, 2018	51.61	51.69	50.46	50.46
1790	NASDAQ	SMH	Mon, Jul 2, 2018	50.68	51.55	50.45	51.36
1789	NASDAQ	SMH	Fri, Jun 29, 2018	51.53	51.84	51.25	51.34
1788	NASDAQ	SMH	Thu, Jun 28, 2018	50.46	51.19	50.46	51.09
1787	NASDAQ	SMH	Wed, Jun 27, 2018	52.09	52.16	50.58	50.58
1786	NASDAQ	SMH	Tue, Jun 26, 2018	51.86	52.03	51.49	51.85
1785	NASDAQ	SMH	Mon, Jun 25, 2018	52.55	52.62	50.98	51.37
1784	NASDAQ	SMH	Fri, Jun 22, 2018	53.88	53.92	53.09	53.30
1783	NASDAQ	SMH	Thu, Jun 21, 2018	54.68	54.75	53.49	53.50
1782	NASDAQ	SMH	Wed, Jun 20, 2018	54.31	54.38	53.86	54.17
1781	NASDAQ	SMH	Tue, Jun 19, 2018	53.53	53.87	53.07	53.84
1780	NASDAQ	SMH	Mon, Jun 18, 2018	54.46	54.55	53.96	54.49
1779	NASDAQ	SMH	Fri, Jun 15, 2018	54.98	55.15	54.65	55.15
1778	NASDAQ	SMH	Thu, Jun 14, 2018	55.20	55.42	54.84	55.06
1777	NASDAQ	SMH	Wed, Jun 13, 2018	55.02	55.53	54.88	54.98
1776	NASDAQ	SMH	Tue, Jun 12, 2018	54.99	55.11	54.63	55.09
1775	NASDAQ	SMH	Mon, Jun 11, 2018	54.87	55.15	54.70	54.93
1774	NASDAQ	SMH	Fri, Jun 8, 2018	54.75	55.14	54.45	54.99
1773	NASDAQ	SMH	Thu, Jun 7, 2018	55.91	56.00	55.02	55.36
1772	NASDAQ	SMH	Wed, Jun 6, 2018	55.51	55.81	55.19	55.81
1771	NASDAQ	SMH	Tue, Jun 5, 2018	55.31	55.51	55.01	55.45
1770	NASDAQ	SMH	Mon, Jun 4, 2018	54.85	55.18	54.65	55.14
1769	NASDAQ	SMH	Fri, Jun 1, 2018	54.02	54.82	53.93	54.77
1768	NASDAQ	SMH	Thu, May 31, 2018	53.82	54.11	53.46	53.60
1767	NASDAQ	SMH	Wed, May 30, 2018	54.13	54.41	53.74	54.05
1766	NASDAQ	SMH	Tue, May 29, 2018	53.90	54.25	53.43	53.72
1765	NASDAQ	SMH	Fri, May 25, 2018	53.64	54.20	53.58	54.16
1764	NASDAQ	SMH	Thu, May 24, 2018	53.46	53.77	52.97	53.62
1763	NASDAQ	SMH	Wed, May 23, 2018	52.86	53.48	52.70	53.47
1762	NASDAQ	SMH	Tue, May 22, 2018	53.50	53.74	53.20	53.41
1761	NASDAQ	SMH	Mon, May 21, 2018	53.04	53.44	52.51	53.03
1760	NASDAQ	SMH	Fri, May 18, 2018	52.38	52.61	51.99	52.28
1759	NASDAQ	SMH	Thu, May 17, 2018	53.07	53.40	52.53	52.92
1758	NASDAQ	SMH	Wed, May 16, 2018	52.67	53.31	52.65	53.27
1757	NASDAQ	SMH	Tue, May 15, 2018	52.89	53.04	52.20	52.52
1756	NASDAQ	SMH	Mon, May 14, 2018	53.15	53.69	53.01	53.12
1755	NASDAQ	SMH	Fri, May 11, 2018	52.35	52.68	52.11	52.21
1754	NASDAQ	SMH	Thu, May 10, 2018	51.95	52.61	51.95	52.61
1753	NASDAQ	SMH	Wed, May 9, 2018	51.15	51.75	51.04	51.75
1752	NASDAQ	SMH	Tue, May 8, 2018	50.57	51.03	50.42	51.03
1751	NASDAQ	SMH	Mon, May 7, 2018	50.55	50.89	50.48	50.67
1750	NASDAQ	SMH	Fri, May 4, 2018	48.76	50.40	48.64	50.40
1749	NASDAQ	SMH	Thu, May 3, 2018	48.45	49.29	48.03	49.13
1748	NASDAQ	SMH	Wed, May 2, 2018	49.26	49.45	48.85	49.01
1747	NASDAQ	SMH	Tue, May 1, 2018	48.46	49.41	48.41	49.36
1746	NASDAQ	SMH	Mon, Apr 30, 2018	49.00	49.32	48.37	48.58
1745	NASDAQ	SMH	Fri, Apr 27, 2018	50.05	50.05	48.82	49.05
1744	NASDAQ	SMH	Thu, Apr 26, 2018	49.20	49.47	48.95	49.37
1743	NASDAQ	SMH	Wed, Apr 25, 2018	48.75	48.78	47.74	48.35
1742	NASDAQ	SMH	Tue, Apr 24, 2018	49.37	49.82	48.17	48.60
1741	NASDAQ	SMH	Mon, Apr 23, 2018	49.65	49.77	48.74	48.85
1740	NASDAQ	SMH	Fri, Apr 20, 2018	50.00	50.36	49.27	49.49
1739	NASDAQ	SMH	Thu, Apr 19, 2018	51.20	51.41	49.88	50.06
1738	NASDAQ	SMH	Wed, Apr 18, 2018	52.53	52.68	51.92	52.40
1737	NASDAQ	SMH	Tue, Apr 17, 2018	52.38	53.07	52.31	53.00
1736	NASDAQ	SMH	Mon, Apr 16, 2018	52.15	52.31	51.64	52.05
1735	NASDAQ	SMH	Fri, Apr 13, 2018	52.85	52.93	51.78	51.94
1734	NASDAQ	SMH	Thu, Apr 12, 2018	51.92	52.57	51.85	52.43
1733	NASDAQ	SMH	Wed, Apr 11, 2018	51.33	52.03	51.21	51.58
1732	NASDAQ	SMH	Tue, Apr 10, 2018	51.28	51.88	50.82	51.60
1731	NASDAQ	SMH	Mon, Apr 9, 2018	50.24	51.45	50.04	50.07
1730	NASDAQ	SMH	Fri, Apr 6, 2018	50.46	51.11	49.55	49.73
1729	NASDAQ	SMH	Thu, Apr 5, 2018	52.12	52.20	50.90	51.21
1728	NASDAQ	SMH	Wed, Apr 4, 2018	49.90	51.90	49.76	51.78
1727	NASDAQ	SMH	Tue, Apr 3, 2018	50.90	51.28	50.36	51.16
1726	NASDAQ	SMH	Mon, Apr 2, 2018	51.71	52.10	49.79	50.23
1725	NASDAQ	SMH	Thu, Mar 29, 2018	51.54	52.59	51.14	52.14
1724	NASDAQ	SMH	Wed, Mar 28, 2018	51.94	52.37	50.90	51.10
1723	NASDAQ	SMH	Tue, Mar 27, 2018	54.54	54.57	51.88	52.26
1722	NASDAQ	SMH	Mon, Mar 26, 2018	53.18	54.13	52.59	54.12
1721	NASDAQ	SMH	Fri, Mar 23, 2018	53.73	53.85	52.05	52.05
1720	NASDAQ	SMH	Thu, Mar 22, 2018	54.48	54.97	53.78	53.80
1719	NASDAQ	SMH	Wed, Mar 21, 2018	55.10	55.91	55.00	55.29
1718	NASDAQ	SMH	Tue, Mar 20, 2018	54.83	55.33	54.80	55.17
1717	NASDAQ	SMH	Mon, Mar 19, 2018	55.29	55.42	54.06	54.80
1716	NASDAQ	SMH	Fri, Mar 16, 2018	55.84	56.04	55.64	55.71
1715	NASDAQ	SMH	Thu, Mar 15, 2018	55.92	56.12	55.49	55.73
1714	NASDAQ	SMH	Wed, Mar 14, 2018	55.98	56.04	55.28	55.78
1713	NASDAQ	SMH	Tue, Mar 13, 2018	56.83	57.28	55.52	55.75
1712	NASDAQ	SMH	Mon, Mar 12, 2018	56.34	56.82	56.18	56.54
1711	NASDAQ	SMH	Fri, Mar 9, 2018	55.29	55.97	55.19	55.97
1710	NASDAQ	SMH	Thu, Mar 8, 2018	55.21	55.27	54.59	54.91
1709	NASDAQ	SMH	Wed, Mar 7, 2018	54.14	54.96	54.10	54.88
1708	NASDAQ	SMH	Tue, Mar 6, 2018	54.35	54.84	54.12	54.65
1707	NASDAQ	SMH	Mon, Mar 5, 2018	53.02	54.11	52.87	53.86
1706	NASDAQ	SMH	Fri, Mar 2, 2018	51.89	53.32	51.76	53.24
1705	NASDAQ	SMH	Thu, Mar 1, 2018	53.29	53.45	51.83	52.42
1704	NASDAQ	SMH	Wed, Feb 28, 2018	53.97	54.15	53.21	53.27
1703	NASDAQ	SMH	Tue, Feb 27, 2018	53.81	54.57	53.70	53.70
1702	NASDAQ	SMH	Mon, Feb 26, 2018	53.10	53.90	53.10	53.90
1701	NASDAQ	SMH	Fri, Feb 23, 2018	52.23	52.85	52.13	52.83
1700	NASDAQ	SMH	Thu, Feb 22, 2018	52.00	52.18	51.53	51.67
1699	NASDAQ	SMH	Wed, Feb 21, 2018	52.62	52.77	51.82	51.85
1698	NASDAQ	SMH	Tue, Feb 20, 2018	51.42	52.85	51.41	52.42
1697	NASDAQ	SMH	Fri, Feb 16, 2018	51.31	52.03	51.26	51.40
1696	NASDAQ	SMH	Thu, Feb 15, 2018	51.26	51.51	50.32	51.51
1695	NASDAQ	SMH	Wed, Feb 14, 2018	49.44	50.97	49.33	50.87
1694	NASDAQ	SMH	Tue, Feb 13, 2018	49.63	49.88	49.31	49.81
1693	NASDAQ	SMH	Mon, Feb 12, 2018	49.15	50.22	49.15	49.91
1692	NASDAQ	SMH	Fri, Feb 9, 2018	48.58	49.22	46.94	48.87
1691	NASDAQ	SMH	Thu, Feb 8, 2018	49.85	49.92	47.61	47.63
1690	NASDAQ	SMH	Wed, Feb 7, 2018	50.39	50.84	49.59	49.60
1689	NASDAQ	SMH	Tue, Feb 6, 2018	48.71	50.95	48.53	50.95
1688	NASDAQ	SMH	Mon, Feb 5, 2018	50.90	51.90	49.14	49.14
1687	NASDAQ	SMH	Fri, Feb 2, 2018	52.45	52.54	51.46	51.46
1686	NASDAQ	SMH	Thu, Feb 1, 2018	52.80	53.71	52.75	52.93
1685	NASDAQ	SMH	Wed, Jan 31, 2018	53.41	53.58	52.98	53.26
1684	NASDAQ	SMH	Tue, Jan 30, 2018	52.94	53.39	52.73	52.81
1683	NASDAQ	SMH	Mon, Jan 29, 2018	53.84	54.22	53.25	53.87
1682	NASDAQ	SMH	Fri, Jan 26, 2018	53.10	53.98	53.08	53.97
1681	NASDAQ	SMH	Thu, Jan 25, 2018	53.79	53.95	52.29	52.30
1680	NASDAQ	SMH	Wed, Jan 24, 2018	53.72	53.94	52.84	53.16
1679	NASDAQ	SMH	Tue, Jan 23, 2018	54.07	54.28	53.92	54.26
1678	NASDAQ	SMH	Mon, Jan 22, 2018	53.57	53.91	53.33	53.91
1677	NASDAQ	SMH	Fri, Jan 19, 2018	53.65	53.69	53.08	53.39
1676	NASDAQ	SMH	Thu, Jan 18, 2018	52.97	53.58	52.91	53.34
1675	NASDAQ	SMH	Wed, Jan 17, 2018	52.00	53.03	51.91	52.95
1674	NASDAQ	SMH	Tue, Jan 16, 2018	51.67	51.99	51.13	51.41
1673	NASDAQ	SMH	Fri, Jan 12, 2018	50.91	51.27	50.80	51.18
1672	NASDAQ	SMH	Thu, Jan 11, 2018	50.87	50.95	50.61	50.92
1671	NASDAQ	SMH	Wed, Jan 10, 2018	50.91	50.93	50.29	50.68
1670	NASDAQ	SMH	Tue, Jan 9, 2018	51.89	51.93	51.27	51.36
1669	NASDAQ	SMH	Mon, Jan 8, 2018	51.49	51.98	51.34	51.84
1668	NASDAQ	SMH	Fri, Jan 5, 2018	51.35	51.69	51.14	51.49
1667	NASDAQ	SMH	Thu, Jan 4, 2018	51.19	51.31	50.74	51.16
1666	NASDAQ	SMH	Wed, Jan 3, 2018	50.39	50.94	50.31	50.90
1665	NASDAQ	SMH	Tue, Jan 2, 2018	49.25	50.20	49.14	50.19
1664	NASDAQ	SMH	Fri, Dec 29, 2017	49.36	49.47	48.89	48.91
1663	NASDAQ	SMH	Thu, Dec 28, 2017	49.46	49.48	49.27	49.36
1662	NASDAQ	SMH	Wed, Dec 27, 2017	49.00	49.38	49.00	49.18
1661	NASDAQ	SMH	Tue, Dec 26, 2017	49.01	49.08	48.67	49.02
1660	NASDAQ	SMH	Fri, Dec 22, 2017	49.47	49.60	49.22	49.58
1659	NASDAQ	SMH	Thu, Dec 21, 2017	50.09	50.16	49.51	49.56
1658	NASDAQ	SMH	Wed, Dec 20, 2017	50.28	50.39	49.69	50.09
1657	NASDAQ	SMH	Tue, Dec 19, 2017	49.72	49.87	49.47	49.77
1656	NASDAQ	SMH	Mon, Dec 18, 2017	49.31	49.81	49.13	49.79
1655	NASDAQ	SMH	Fri, Dec 15, 2017	48.97	49.63	48.78	49.63
1654	NASDAQ	SMH	Thu, Dec 14, 2017	48.94	49.13	48.70	48.83
1653	NASDAQ	SMH	Wed, Dec 13, 2017	49.06	49.23	48.82	48.85
1652	NASDAQ	SMH	Tue, Dec 12, 2017	49.15	49.17	48.76	48.82
1651	NASDAQ	SMH	Mon, Dec 11, 2017	49.12	49.47	48.99	49.30
1650	NASDAQ	SMH	Fri, Dec 8, 2017	49.70	49.82	48.97	49.00
1649	NASDAQ	SMH	Thu, Dec 7, 2017	49.16	49.34	48.89	49.23
1648	NASDAQ	SMH	Wed, Dec 6, 2017	48.21	48.84	47.96	48.75
1647	NASDAQ	SMH	Tue, Dec 5, 2017	48.44	49.49	48.06	48.64
1646	NASDAQ	SMH	Mon, Dec 4, 2017	50.12	50.17	48.35	48.64
1645	NASDAQ	SMH	Fri, Dec 1, 2017	49.75	49.97	48.56	49.69
1644	NASDAQ	SMH	Thu, Nov 30, 2017	50.35	50.61	49.85	50.13
1643	NASDAQ	SMH	Wed, Nov 29, 2017	51.97	52.02	49.41	49.82
1642	NASDAQ	SMH	Tue, Nov 28, 2017	52.22	52.24	51.85	52.02
1641	NASDAQ	SMH	Mon, Nov 27, 2017	52.34	52.38	52.01	52.07
1640	NASDAQ	SMH	Fri, Nov 24, 2017	52.56	52.92	52.56	52.89
1639	NASDAQ	SMH	Wed, Nov 22, 2017	52.91	52.91	52.38	52.44
1638	NASDAQ	SMH	Tue, Nov 21, 2017	52.52	52.84	52.46	52.79
1637	NASDAQ	SMH	Mon, Nov 20, 2017	51.87	52.33	51.80	52.25
1636	NASDAQ	SMH	Fri, Nov 17, 2017	52.22	52.25	51.56	51.63
1635	NASDAQ	SMH	Thu, Nov 16, 2017	51.39	52.44	51.39	52.44
1634	NASDAQ	SMH	Wed, Nov 15, 2017	51.25	51.40	50.81	51.17
1633	NASDAQ	SMH	Tue, Nov 14, 2017	51.53	51.69	51.23	51.65
1632	NASDAQ	SMH	Mon, Nov 13, 2017	51.24	51.68	51.16	51.65
1631	NASDAQ	SMH	Fri, Nov 10, 2017	51.26	51.46	51.11	51.43
1630	NASDAQ	SMH	Thu, Nov 9, 2017	52.15	52.18	50.56	51.14
1629	NASDAQ	SMH	Wed, Nov 8, 2017	52.01	52.20	51.78	52.15
1628	NASDAQ	SMH	Tue, Nov 7, 2017	52.00	52.18	51.73	52.03
1627	NASDAQ	SMH	Mon, Nov 6, 2017	52.02	52.14	51.55	52.14
1626	NASDAQ	SMH	Fri, Nov 3, 2017	51.19	51.47	50.70	51.47
1625	NASDAQ	SMH	Thu, Nov 2, 2017	50.66	50.96	50.36	50.91
1624	NASDAQ	SMH	Wed, Nov 1, 2017	51.16	51.22	50.26	50.67
1623	NASDAQ	SMH	Tue, Oct 31, 2017	50.52	50.97	50.42	50.81
1622	NASDAQ	SMH	Mon, Oct 30, 2017	50.34	50.57	50.13	50.32
1621	NASDAQ	SMH	Fri, Oct 27, 2017	49.71	50.36	49.48	50.30
1620	NASDAQ	SMH	Thu, Oct 26, 2017	49.15	49.44	49.11	49.31
1619	NASDAQ	SMH	Wed, Oct 25, 2017	49.31	49.53	48.60	49.05
1618	NASDAQ	SMH	Tue, Oct 24, 2017	49.50	49.72	49.29	49.68
1617	NASDAQ	SMH	Mon, Oct 23, 2017	49.43	49.64	49.21	49.38
1616	NASDAQ	SMH	Fri, Oct 20, 2017	49.33	49.36	49.11	49.19
1615	NASDAQ	SMH	Thu, Oct 19, 2017	48.64	48.93	48.21	48.93
1614	NASDAQ	SMH	Wed, Oct 18, 2017	49.03	49.10	48.38	49.03
1613	NASDAQ	SMH	Tue, Oct 17, 2017	48.83	48.88	48.59	48.85
1612	NASDAQ	SMH	Mon, Oct 16, 2017	48.79	48.86	48.52	48.86
1611	NASDAQ	SMH	Fri, Oct 13, 2017	48.56	48.76	48.39	48.60
1610	NASDAQ	SMH	Thu, Oct 12, 2017	48.42	48.57	48.24	48.27
1609	NASDAQ	SMH	Wed, Oct 11, 2017	47.95	48.41	47.93	48.37
1608	NASDAQ	SMH	Tue, Oct 10, 2017	48.23	48.24	47.54	48.03
1607	NASDAQ	SMH	Mon, Oct 9, 2017	47.59	47.81	47.55	47.78
1606	NASDAQ	SMH	Fri, Oct 6, 2017	47.17	47.45	47.08	47.44
1605	NASDAQ	SMH	Thu, Oct 5, 2017	47.39	47.40	47.00	47.25
1604	NASDAQ	SMH	Wed, Oct 4, 2017	47.06	47.22	46.81	47.20
1603	NASDAQ	SMH	Tue, Oct 3, 2017	47.11	47.25	46.94	47.13
1602	NASDAQ	SMH	Mon, Oct 2, 2017	46.92	47.15	46.65	46.97
1601	NASDAQ	SMH	Fri, Sep 29, 2017	46.35	46.70	46.20	46.66
1600	NASDAQ	SMH	Thu, Sep 28, 2017	45.84	46.25	45.72	46.23
1599	NASDAQ	SMH	Wed, Sep 27, 2017	45.45	46.08	45.32	45.94
1598	NASDAQ	SMH	Tue, Sep 26, 2017	45.30	45.32	44.73	44.92
1597	NASDAQ	SMH	Mon, Sep 25, 2017	45.57	45.61	44.75	44.87
1596	NASDAQ	SMH	Fri, Sep 22, 2017	45.40	45.84	45.26	45.79
1595	NASDAQ	SMH	Thu, Sep 21, 2017	45.63	45.72	45.20	45.60
1594	NASDAQ	SMH	Wed, Sep 20, 2017	46.36	46.42	45.11	45.69
1593	NASDAQ	SMH	Tue, Sep 19, 2017	46.32	46.45	46.03	46.30
1592	NASDAQ	SMH	Mon, Sep 18, 2017	45.88	46.36	45.83	46.18
1591	NASDAQ	SMH	Fri, Sep 15, 2017	45.19	45.61	45.00	45.55
1590	NASDAQ	SMH	Thu, Sep 14, 2017	44.64	45.17	44.60	44.95
1589	NASDAQ	SMH	Wed, Sep 13, 2017	44.65	44.87	44.48	44.76
1588	NASDAQ	SMH	Tue, Sep 12, 2017	44.70	44.86	44.50	44.75
1587	NASDAQ	SMH	Mon, Sep 11, 2017	44.19	44.66	44.07	44.58
1586	NASDAQ	SMH	Fri, Sep 8, 2017	44.19	44.28	43.67	43.78
1585	NASDAQ	SMH	Thu, Sep 7, 2017	44.27	44.36	44.02	44.26
1584	NASDAQ	SMH	Wed, Sep 6, 2017	44.09	44.27	43.87	44.09
1583	NASDAQ	SMH	Tue, Sep 5, 2017	44.29	44.42	43.59	43.94
1582	NASDAQ	SMH	Fri, Sep 1, 2017	44.40	44.69	44.40	44.50
1581	NASDAQ	SMH	Thu, Aug 31, 2017	44.05	44.35	43.98	44.29
1580	NASDAQ	SMH	Wed, Aug 30, 2017	43.52	44.02	43.39	43.95
1579	NASDAQ	SMH	Tue, Aug 29, 2017	42.79	43.45	42.78	43.34
1578	NASDAQ	SMH	Mon, Aug 28, 2017	43.22	43.25	42.99	43.22
1577	NASDAQ	SMH	Fri, Aug 25, 2017	43.47	43.47	43.01	43.10
1576	NASDAQ	SMH	Thu, Aug 24, 2017	43.44	43.46	42.99	43.23
1575	NASDAQ	SMH	Wed, Aug 23, 2017	42.88	43.35	42.78	43.24
1574	NASDAQ	SMH	Tue, Aug 22, 2017	42.82	43.26	42.79	43.15
1573	NASDAQ	SMH	Mon, Aug 21, 2017	42.83	42.83	42.24	42.58
1572	NASDAQ	SMH	Fri, Aug 18, 2017	42.82	43.06	42.53	42.74
1571	NASDAQ	SMH	Thu, Aug 17, 2017	43.43	43.55	42.63	42.64
1570	NASDAQ	SMH	Wed, Aug 16, 2017	43.66	43.78	43.45	43.68
1569	NASDAQ	SMH	Tue, Aug 15, 2017	43.48	43.62	43.29	43.59
1568	NASDAQ	SMH	Mon, Aug 14, 2017	42.92	43.48	42.92	43.43
1567	NASDAQ	SMH	Fri, Aug 11, 2017	42.12	42.63	42.04	42.59
1566	NASDAQ	SMH	Thu, Aug 10, 2017	43.01	43.14	42.19	42.20
1565	NASDAQ	SMH	Wed, Aug 9, 2017	43.02	43.39	42.97	43.39
1564	NASDAQ	SMH	Tue, Aug 8, 2017	43.60	43.94	43.35	43.47
1563	NASDAQ	SMH	Mon, Aug 7, 2017	42.98	43.62	42.98	43.60
1562	NASDAQ	SMH	Fri, Aug 4, 2017	42.90	43.11	42.68	42.85
1561	NASDAQ	SMH	Thu, Aug 3, 2017	42.87	42.98	42.55	42.72
1560	NASDAQ	SMH	Wed, Aug 2, 2017	43.59	43.59	42.61	42.87
1559	NASDAQ	SMH	Tue, Aug 1, 2017	43.07	43.11	42.84	43.11
1558	NASDAQ	SMH	Mon, Jul 31, 2017	43.30	43.46	42.78	42.92
1557	NASDAQ	SMH	Fri, Jul 28, 2017	43.17	43.37	43.01	43.18
1556	NASDAQ	SMH	Thu, Jul 27, 2017	44.08	44.18	42.94	43.38
1555	NASDAQ	SMH	Wed, Jul 26, 2017	43.82	44.05	43.68	43.94
1554	NASDAQ	SMH	Tue, Jul 25, 2017	43.45	43.58	43.13	43.48
1553	NASDAQ	SMH	Mon, Jul 24, 2017	43.66	43.69	43.47	43.60
1552	NASDAQ	SMH	Fri, Jul 21, 2017	43.66	43.74	43.43	43.74
1551	NASDAQ	SMH	Thu, Jul 20, 2017	44.02	44.02	43.55	43.98
1550	NASDAQ	SMH	Wed, Jul 19, 2017	43.70	43.89	43.62	43.89
1549	NASDAQ	SMH	Tue, Jul 18, 2017	43.14	43.46	42.96	43.46
1548	NASDAQ	SMH	Mon, Jul 17, 2017	43.51	43.52	43.11	43.29
1547	NASDAQ	SMH	Fri, Jul 14, 2017	43.10	43.47	43.04	43.41
1546	NASDAQ	SMH	Thu, Jul 13, 2017	43.00	43.27	42.76	42.88
1545	NASDAQ	SMH	Wed, Jul 12, 2017	42.87	43.06	42.62	42.98
1544	NASDAQ	SMH	Tue, Jul 11, 2017	42.10	42.45	41.94	42.37
1543	NASDAQ	SMH	Mon, Jul 10, 2017	41.69	42.14	41.52	42.04
1542	NASDAQ	SMH	Fri, Jul 7, 2017	41.33	41.79	41.25	41.61
1541	NASDAQ	SMH	Thu, Jul 6, 2017	40.97	41.33	40.69	41.06
1540	NASDAQ	SMH	Wed, Jul 5, 2017	40.62	41.29	40.62	41.23
1539	NASDAQ	SMH	Mon, Jul 3, 2017	41.19	41.31	40.46	40.46
1538	NASDAQ	SMH	Fri, Jun 30, 2017	41.29	41.43	40.78	40.93
1537	NASDAQ	SMH	Thu, Jun 29, 2017	41.78	41.86	40.59	41.11
1536	NASDAQ	SMH	Wed, Jun 28, 2017	41.76	42.14	41.29	42.05
1535	NASDAQ	SMH	Tue, Jun 27, 2017	42.35	42.35	41.45	41.45
1534	NASDAQ	SMH	Mon, Jun 26, 2017	43.24	43.34	42.39	42.67
1533	NASDAQ	SMH	Fri, Jun 23, 2017	42.68	43.01	42.58	42.84
1532	NASDAQ	SMH	Thu, Jun 22, 2017	42.77	42.88	42.52	42.66
1531	NASDAQ	SMH	Wed, Jun 21, 2017	42.49	42.79	42.32	42.77
1530	NASDAQ	SMH	Tue, Jun 20, 2017	42.88	43.06	42.29	42.29
1529	NASDAQ	SMH	Mon, Jun 19, 2017	42.52	42.87	42.52	42.82
1528	NASDAQ	SMH	Fri, Jun 16, 2017	42.28	42.49	41.97	42.08
1527	NASDAQ	SMH	Thu, Jun 15, 2017	41.78	42.25	41.78	42.10
1526	NASDAQ	SMH	Wed, Jun 14, 2017	42.96	43.00	42.08	42.49
1525	NASDAQ	SMH	Tue, Jun 13, 2017	43.01	43.20	42.41	42.86
1524	NASDAQ	SMH	Mon, Jun 12, 2017	42.33	42.74	41.57	42.59
1523	NASDAQ	SMH	Fri, Jun 9, 2017	44.79	44.86	42.05	42.85
1522	NASDAQ	SMH	Thu, Jun 8, 2017	44.15	44.57	43.92	44.53
1521	NASDAQ	SMH	Wed, Jun 7, 2017	43.85	44.09	43.71	43.95
1520	NASDAQ	SMH	Tue, Jun 6, 2017	43.48	43.89	43.32	43.63
1519	NASDAQ	SMH	Mon, Jun 5, 2017	43.45	43.73	43.42	43.53
1518	NASDAQ	SMH	Fri, Jun 2, 2017	43.31	43.46	43.00	43.41
1517	NASDAQ	SMH	Thu, Jun 1, 2017	43.11	43.11	42.81	43.08
1516	NASDAQ	SMH	Wed, May 31, 2017	43.28	43.29	42.76	43.00
1515	NASDAQ	SMH	Tue, May 30, 2017	42.81	43.09	42.72	43.05
1514	NASDAQ	SMH	Fri, May 26, 2017	42.60	42.75	42.33	42.74
1513	NASDAQ	SMH	Thu, May 25, 2017	42.61	42.74	42.34	42.66
1512	NASDAQ	SMH	Wed, May 24, 2017	42.46	42.49	42.21	42.37
1511	NASDAQ	SMH	Tue, May 23, 2017	42.37	42.37	41.87	42.19
1510	NASDAQ	SMH	Mon, May 22, 2017	42.03	42.29	41.98	42.28
1509	NASDAQ	SMH	Fri, May 19, 2017	41.84	41.99	41.77	41.88
1508	NASDAQ	SMH	Thu, May 18, 2017	40.94	41.58	40.72	41.40
1507	NASDAQ	SMH	Wed, May 17, 2017	41.79	41.99	40.77	40.79
1506	NASDAQ	SMH	Tue, May 16, 2017	41.96	42.39	41.82	42.39
1505	NASDAQ	SMH	Mon, May 15, 2017	41.48	41.89	41.43	41.89
1504	NASDAQ	SMH	Fri, May 12, 2017	41.35	41.46	41.19	41.43
1503	NASDAQ	SMH	Thu, May 11, 2017	41.15	41.45	40.89	41.31
1502	NASDAQ	SMH	Wed, May 10, 2017	41.12	41.34	40.96	41.22
1501	NASDAQ	SMH	Tue, May 9, 2017	40.37	40.78	40.37	40.71
1500	NASDAQ	SMH	Mon, May 8, 2017	40.45	40.47	40.25	40.30
1499	NASDAQ	SMH	Fri, May 5, 2017	40.28	40.40	40.06	40.40
1498	NASDAQ	SMH	Thu, May 4, 2017	40.29	40.35	40.09	40.24
1497	NASDAQ	SMH	Wed, May 3, 2017	39.97	40.30	39.94	40.28
1496	NASDAQ	SMH	Tue, May 2, 2017	40.21	40.21	39.83	40.05
1495	NASDAQ	SMH	Mon, May 1, 2017	39.97	40.27	39.79	40.27
1494	NASDAQ	SMH	Fri, Apr 28, 2017	40.27	40.34	39.74	39.85
1493	NASDAQ	SMH	Thu, Apr 27, 2017	40.19	40.54	40.19	40.51
1492	NASDAQ	SMH	Wed, Apr 26, 2017	40.25	40.27	39.87	39.97
1491	NASDAQ	SMH	Tue, Apr 25, 2017	40.07	40.30	39.93	40.28
1490	NASDAQ	SMH	Mon, Apr 24, 2017	39.91	40.00	39.74	39.88
1489	NASDAQ	SMH	Fri, Apr 21, 2017	39.31	39.39	39.04	39.31
1488	NASDAQ	SMH	Thu, Apr 20, 2017	39.16	39.51	38.99	39.47
1487	NASDAQ	SMH	Wed, Apr 19, 2017	39.02	39.21	38.81	38.91
1486	NASDAQ	SMH	Tue, Apr 18, 2017	38.39	38.71	38.32	38.70
1485	NASDAQ	SMH	Mon, Apr 17, 2017	38.31	38.56	38.30	38.54
1484	NASDAQ	SMH	Thu, Apr 13, 2017	38.22	38.70	38.13	38.13
1483	NASDAQ	SMH	Wed, Apr 12, 2017	38.93	38.95	38.29	38.41
1482	NASDAQ	SMH	Tue, Apr 11, 2017	39.08	39.08	38.41	38.92
1481	NASDAQ	SMH	Mon, Apr 10, 2017	39.54	39.55	39.13	39.21
1480	NASDAQ	SMH	Fri, Apr 7, 2017	39.37	39.66	39.34	39.56
1479	NASDAQ	SMH	Thu, Apr 6, 2017	39.31	39.51	39.09	39.41
1478	NASDAQ	SMH	Wed, Apr 5, 2017	39.68	39.97	39.35	39.39
1477	NASDAQ	SMH	Tue, Apr 4, 2017	39.55	39.79	39.50	39.62
1476	NASDAQ	SMH	Mon, Apr 3, 2017	39.90	39.98	39.47	39.76
1475	NASDAQ	SMH	Fri, Mar 31, 2017	39.82	40.03	39.72	39.86
1474	NASDAQ	SMH	Thu, Mar 30, 2017	39.66	39.95	39.65	39.86
1473	NASDAQ	SMH	Wed, Mar 29, 2017	39.75	39.77	39.58	39.66
1472	NASDAQ	SMH	Tue, Mar 28, 2017	39.71	39.96	39.58	39.82
1471	NASDAQ	SMH	Mon, Mar 27, 2017	39.40	39.77	39.17	39.75
1470	NASDAQ	SMH	Fri, Mar 24, 2017	39.86	40.00	39.44	39.57
1469	NASDAQ	SMH	Thu, Mar 23, 2017	39.31	39.45	39.16	39.26
1468	NASDAQ	SMH	Wed, Mar 22, 2017	39.03	39.41	38.93	39.38
1467	NASDAQ	SMH	Tue, Mar 21, 2017	39.89	39.99	38.90	39.00
1466	NASDAQ	SMH	Mon, Mar 20, 2017	39.67	39.92	39.51	39.75
1465	NASDAQ	SMH	Fri, Mar 17, 2017	39.54	39.61	39.40	39.51
1464	NASDAQ	SMH	Thu, Mar 16, 2017	39.43	39.53	39.31	39.40
1463	NASDAQ	SMH	Wed, Mar 15, 2017	39.03	39.40	38.92	39.37
1462	NASDAQ	SMH	Tue, Mar 14, 2017	39.03	39.04	38.76	39.02
1461	NASDAQ	SMH	Mon, Mar 13, 2017	39.09	39.16	38.91	39.16
1460	NASDAQ	SMH	Fri, Mar 10, 2017	38.84	39.07	38.77	38.97
1459	NASDAQ	SMH	Thu, Mar 9, 2017	38.47	38.67	38.35	38.60
1458	NASDAQ	SMH	Wed, Mar 8, 2017	38.54	38.85	38.49	38.59
1457	NASDAQ	SMH	Tue, Mar 7, 2017	38.36	38.71	38.31	38.55
1456	NASDAQ	SMH	Mon, Mar 6, 2017	38.26	38.50	38.11	38.45
1455	NASDAQ	SMH	Fri, Mar 3, 2017	38.41	38.44	38.17	38.44
1454	NASDAQ	SMH	Thu, Mar 2, 2017	38.60	38.68	38.29	38.30
1453	NASDAQ	SMH	Wed, Mar 1, 2017	38.51	38.70	38.21	38.64
1452	NASDAQ	SMH	Tue, Feb 28, 2017	38.47	38.49	38.10	38.20
1451	NASDAQ	SMH	Mon, Feb 27, 2017	38.34	38.55	38.26	38.55
1450	NASDAQ	SMH	Fri, Feb 24, 2017	37.89	38.38	37.75	38.37
1449	NASDAQ	SMH	Thu, Feb 23, 2017	38.73	38.74	38.17	38.31
1448	NASDAQ	SMH	Wed, Feb 22, 2017	38.78	38.87	38.63	38.74
1447	NASDAQ	SMH	Tue, Feb 21, 2017	38.74	38.91	38.62	38.91
1446	NASDAQ	SMH	Fri, Feb 17, 2017	38.21	38.55	38.12	38.55
1445	NASDAQ	SMH	Thu, Feb 16, 2017	38.30	38.41	38.16	38.41
1444	NASDAQ	SMH	Wed, Feb 15, 2017	37.99	38.26	37.83	38.26
1443	NASDAQ	SMH	Tue, Feb 14, 2017	37.96	37.96	37.67	37.87
1442	NASDAQ	SMH	Mon, Feb 13, 2017	37.95	38.17	37.86	38.17
1441	NASDAQ	SMH	Fri, Feb 10, 2017	37.97	37.97	37.38	37.67
1440	NASDAQ	SMH	Thu, Feb 9, 2017	38.01	38.03	37.63	37.63
1439	NASDAQ	SMH	Wed, Feb 8, 2017	37.92	38.08	37.79	37.96
1438	NASDAQ	SMH	Tue, Feb 7, 2017	37.95	38.02	37.75	37.92
1437	NASDAQ	SMH	Mon, Feb 6, 2017	37.83	37.91	37.63	37.76
1436	NASDAQ	SMH	Fri, Feb 3, 2017	37.83	37.90	37.72	37.81
1435	NASDAQ	SMH	Thu, Feb 2, 2017	37.38	37.72	37.25	37.64
1434	NASDAQ	SMH	Wed, Feb 1, 2017	37.66	37.76	37.36	37.60
1433	NASDAQ	SMH	Tue, Jan 31, 2017	37.55	37.68	37.08	37.22
1432	NASDAQ	SMH	Mon, Jan 30, 2017	37.81	37.81	37.33	37.75
1431	NASDAQ	SMH	Fri, Jan 27, 2017	37.63	37.93	37.63	37.93
1430	NASDAQ	SMH	Thu, Jan 26, 2017	37.78	37.78	37.31	37.45
1429	NASDAQ	SMH	Wed, Jan 25, 2017	37.63	37.76	37.44	37.74
1428	NASDAQ	SMH	Tue, Jan 24, 2017	36.72	37.28	36.72	37.28
1427	NASDAQ	SMH	Mon, Jan 23, 2017	36.78	36.84	36.38	36.56
1426	NASDAQ	SMH	Fri, Jan 20, 2017	36.88	37.13	36.83	36.89
1425	NASDAQ	SMH	Thu, Jan 19, 2017	36.57	36.82	36.47	36.54
1424	NASDAQ	SMH	Wed, Jan 18, 2017	36.37	36.82	36.30	36.82
1423	NASDAQ	SMH	Tue, Jan 17, 2017	36.50	36.54	36.09	36.18
1422	NASDAQ	SMH	Fri, Jan 13, 2017	36.43	36.68	36.37	36.61
1421	NASDAQ	SMH	Thu, Jan 12, 2017	36.44	36.44	35.90	36.07
1420	NASDAQ	SMH	Wed, Jan 11, 2017	36.43	36.69	36.38	36.68
1419	NASDAQ	SMH	Tue, Jan 10, 2017	36.36	36.61	36.36	36.53
1418	NASDAQ	SMH	Mon, Jan 9, 2017	36.02	36.49	36.02	36.39
1417	NASDAQ	SMH	Fri, Jan 6, 2017	35.84	36.11	35.70	35.97
1416	NASDAQ	SMH	Thu, Jan 5, 2017	36.08	36.21	35.79	35.79
1415	NASDAQ	SMH	Wed, Jan 4, 2017	36.04	36.15	35.89	36.00
1414	NASDAQ	SMH	Tue, Jan 3, 2017	36.42	36.42	35.66	35.88
1413	NASDAQ	SMH	Fri, Dec 30, 2016	36.46	36.60	35.76	35.82
1412	NASDAQ	SMH	Thu, Dec 29, 2016	36.13	36.33	36.00	36.28
1411	NASDAQ	SMH	Wed, Dec 28, 2016	37.03	37.17	36.27	36.27
1410	NASDAQ	SMH	Tue, Dec 27, 2016	36.67	36.99	36.67	36.88
1409	NASDAQ	SMH	Fri, Dec 23, 2016	36.30	36.57	36.30	36.57
1408	NASDAQ	SMH	Thu, Dec 22, 2016	36.56	36.56	36.21	36.40
1407	NASDAQ	SMH	Wed, Dec 21, 2016	36.50	36.50	36.17	36.22
1406	NASDAQ	SMH	Tue, Dec 20, 2016	36.24	36.39	36.14	36.25
1405	NASDAQ	SMH	Mon, Dec 19, 2016	35.85	36.20	35.82	36.20
1404	NASDAQ	SMH	Fri, Dec 16, 2016	36.58	36.64	35.90	36.04
1403	NASDAQ	SMH	Thu, Dec 15, 2016	36.04	36.60	36.04	36.51
1402	NASDAQ	SMH	Wed, Dec 14, 2016	36.11	36.23	35.85	35.94
1401	NASDAQ	SMH	Tue, Dec 13, 2016	35.76	36.35	35.76	36.33
1400	NASDAQ	SMH	Mon, Dec 12, 2016	35.71	35.81	35.38	35.69
1399	NASDAQ	SMH	Fri, Dec 9, 2016	36.30	36.35	35.69	35.84
1398	NASDAQ	SMH	Thu, Dec 8, 2016	35.82	36.16	35.78	36.03
1397	NASDAQ	SMH	Wed, Dec 7, 2016	35.00	35.84	34.90	35.81
1396	NASDAQ	SMH	Tue, Dec 6, 2016	34.86	35.11	34.77	35.11
1395	NASDAQ	SMH	Mon, Dec 5, 2016	34.62	34.83	34.45	34.73
1394	NASDAQ	SMH	Fri, Dec 2, 2016	33.82	34.42	33.80	34.39
1393	NASDAQ	SMH	Thu, Dec 1, 2016	35.48	35.48	33.75	33.84
1392	NASDAQ	SMH	Wed, Nov 30, 2016	35.64	35.72	35.51	35.53
1391	NASDAQ	SMH	Tue, Nov 29, 2016	35.61	35.83	35.48	35.63
1390	NASDAQ	SMH	Mon, Nov 28, 2016	35.78	35.92	35.69	35.77
1389	NASDAQ	SMH	Fri, Nov 25, 2016	35.83	35.87	35.70	35.86
1388	NASDAQ	SMH	Wed, Nov 23, 2016	35.78	35.89	35.65	35.75
1387	NASDAQ	SMH	Tue, Nov 22, 2016	35.67	35.86	35.63	35.81
1386	NASDAQ	SMH	Mon, Nov 21, 2016	35.50	35.50	35.15	35.40
1385	NASDAQ	SMH	Fri, Nov 18, 2016	34.98	35.21	34.89	35.17
1384	NASDAQ	SMH	Thu, Nov 17, 2016	34.84	35.11	34.67	34.97
1383	NASDAQ	SMH	Wed, Nov 16, 2016	34.41	34.79	34.36	34.75
1382	NASDAQ	SMH	Tue, Nov 15, 2016	34.04	34.56	34.02	34.48
1381	NASDAQ	SMH	Mon, Nov 14, 2016	34.24	34.27	33.82	33.91
1380	NASDAQ	SMH	Fri, Nov 11, 2016	33.53	34.28	33.53	34.28
1379	NASDAQ	SMH	Thu, Nov 10, 2016	34.36	34.36	33.07	33.45
1378	NASDAQ	SMH	Wed, Nov 9, 2016	33.52	34.18	33.40	34.08
1377	NASDAQ	SMH	Tue, Nov 8, 2016	34.19	34.53	34.08	34.36
1376	NASDAQ	SMH	Mon, Nov 7, 2016	33.84	34.30	33.79	34.30
1375	NASDAQ	SMH	Fri, Nov 4, 2016	33.25	33.63	33.13	33.30
1374	NASDAQ	SMH	Thu, Nov 3, 2016	33.65	33.83	33.43	33.47
1373	NASDAQ	SMH	Wed, Nov 2, 2016	33.80	33.99	33.53	33.61
1372	NASDAQ	SMH	Tue, Nov 1, 2016	34.18	34.33	33.48	33.82
1371	NASDAQ	SMH	Mon, Oct 31, 2016	34.08	34.26	34.07	34.14
1370	NASDAQ	SMH	Fri, Oct 28, 2016	34.18	34.36	33.89	33.90
1369	NASDAQ	SMH	Thu, Oct 27, 2016	34.50	34.62	34.06	34.09
1368	NASDAQ	SMH	Wed, Oct 26, 2016	33.81	34.41	33.81	34.19
1367	NASDAQ	SMH	Tue, Oct 25, 2016	34.31	34.43	34.24	34.29
1366	NASDAQ	SMH	Mon, Oct 24, 2016	34.17	34.39	34.11	34.39
1365	NASDAQ	SMH	Fri, Oct 21, 2016	33.88	33.99	33.63	33.95
1364	NASDAQ	SMH	Thu, Oct 20, 2016	33.66	34.11	33.52	34.00
1363	NASDAQ	SMH	Wed, Oct 19, 2016	33.69	33.83	33.53	33.70
1362	NASDAQ	SMH	Tue, Oct 18, 2016	34.06	34.23	33.96	34.05
1361	NASDAQ	SMH	Mon, Oct 17, 2016	33.75	33.95	33.64	33.67
1360	NASDAQ	SMH	Fri, Oct 14, 2016	33.83	34.19	33.77	33.81
1359	NASDAQ	SMH	Thu, Oct 13, 2016	33.67	33.74	33.03	33.60
1358	NASDAQ	SMH	Wed, Oct 12, 2016	33.94	34.04	33.64	33.99
1357	NASDAQ	SMH	Tue, Oct 11, 2016	34.56	34.64	33.71	33.99
1356	NASDAQ	SMH	Mon, Oct 10, 2016	35.02	35.11	34.68	34.70
1355	NASDAQ	SMH	Fri, Oct 7, 2016	34.88	34.88	34.51	34.81
1354	NASDAQ	SMH	Thu, Oct 6, 2016	34.68	34.85	34.39	34.79
1353	NASDAQ	SMH	Wed, Oct 5, 2016	34.50	34.86	34.44	34.59
1352	NASDAQ	SMH	Tue, Oct 4, 2016	34.61	34.74	34.27	34.32
1351	NASDAQ	SMH	Mon, Oct 3, 2016	34.68	34.91	34.43	34.47
1350	NASDAQ	SMH	Fri, Sep 30, 2016	34.42	34.88	34.41	34.74
1349	NASDAQ	SMH	Thu, Sep 29, 2016	33.72	34.40	33.42	34.19
1348	NASDAQ	SMH	Wed, Sep 28, 2016	33.82	33.93	33.54	33.78
1347	NASDAQ	SMH	Tue, Sep 27, 2016	33.13	33.75	33.08	33.73
1346	NASDAQ	SMH	Mon, Sep 26, 2016	33.30	33.38	33.08	33.19
1345	NASDAQ	SMH	Fri, Sep 23, 2016	33.88	33.89	33.47	33.50
1344	NASDAQ	SMH	Thu, Sep 22, 2016	34.07	34.19	33.78	33.89
1343	NASDAQ	SMH	Wed, Sep 21, 2016	33.54	33.79	33.32	33.73
1342	NASDAQ	SMH	Tue, Sep 20, 2016	33.59	33.63	33.20	33.27
1341	NASDAQ	SMH	Mon, Sep 19, 2016	33.63	33.84	33.32	33.40
1340	NASDAQ	SMH	Fri, Sep 16, 2016	33.73	33.73	33.04	33.28
1339	NASDAQ	SMH	Thu, Sep 15, 2016	32.54	33.33	32.38	33.27
1338	NASDAQ	SMH	Wed, Sep 14, 2016	32.23	32.56	32.09	32.46
1337	NASDAQ	SMH	Tue, Sep 13, 2016	32.44	32.63	32.05	32.19
1336	NASDAQ	SMH	Mon, Sep 12, 2016	31.71	32.56	31.53	32.55
1335	NASDAQ	SMH	Fri, Sep 9, 2016	32.80	32.81	31.85	31.89
1334	NASDAQ	SMH	Thu, Sep 8, 2016	33.05	33.17	32.88	33.09
1333	NASDAQ	SMH	Wed, Sep 7, 2016	33.52	33.57	33.12	33.16
1332	NASDAQ	SMH	Tue, Sep 6, 2016	33.48	33.54	33.20	33.38
1331	NASDAQ	SMH	Fri, Sep 2, 2016	33.54	33.54	33.25	33.38
1330	NASDAQ	SMH	Thu, Sep 1, 2016	33.14	33.41	33.01	33.41
1329	NASDAQ	SMH	Wed, Aug 31, 2016	33.17	33.19	32.95	33.11
1328	NASDAQ	SMH	Tue, Aug 30, 2016	33.17	33.33	33.02	33.11
1327	NASDAQ	SMH	Mon, Aug 29, 2016	33.15	33.27	33.10	33.16
1326	NASDAQ	SMH	Fri, Aug 26, 2016	33.00	33.31	32.85	33.05
1325	NASDAQ	SMH	Thu, Aug 25, 2016	32.83	33.05	32.81	32.91
1324	NASDAQ	SMH	Wed, Aug 24, 2016	33.07	33.10	32.71	32.80
1323	NASDAQ	SMH	Tue, Aug 23, 2016	33.10	33.23	33.03	33.06
1322	NASDAQ	SMH	Mon, Aug 22, 2016	32.83	32.96	32.75	32.90
1321	NASDAQ	SMH	Fri, Aug 19, 2016	32.76	32.95	32.65	32.89
1320	NASDAQ	SMH	Thu, Aug 18, 2016	32.49	32.72	32.49	32.72
1319	NASDAQ	SMH	Wed, Aug 17, 2016	32.54	32.54	32.29	32.47
1318	NASDAQ	SMH	Tue, Aug 16, 2016	32.69	32.69	32.50	32.54
1317	NASDAQ	SMH	Mon, Aug 15, 2016	32.47	32.80	32.47	32.73
1316	NASDAQ	SMH	Fri, Aug 12, 2016	32.25	32.43	32.25	32.36
1315	NASDAQ	SMH	Thu, Aug 11, 2016	32.20	32.27	32.06	32.23
1314	NASDAQ	SMH	Wed, Aug 10, 2016	32.38	32.38	32.00	32.10
1313	NASDAQ	SMH	Tue, Aug 9, 2016	32.26	32.39	32.26	32.31
1312	NASDAQ	SMH	Mon, Aug 8, 2016	32.21	32.25	32.04	32.10
1311	NASDAQ	SMH	Fri, Aug 5, 2016	31.89	32.14	31.81	32.10
1310	NASDAQ	SMH	Thu, Aug 4, 2016	31.51	31.74	31.49	31.73
1309	NASDAQ	SMH	Wed, Aug 3, 2016	31.34	31.50	31.29	31.50
1308	NASDAQ	SMH	Tue, Aug 2, 2016	31.78	31.90	31.25	31.42
1307	NASDAQ	SMH	Mon, Aug 1, 2016	31.83	31.95	31.75	31.84
1306	NASDAQ	SMH	Fri, Jul 29, 2016	31.88	31.95	31.61	31.75
1305	NASDAQ	SMH	Thu, Jul 28, 2016	31.90	32.05	31.75	31.88
1304	NASDAQ	SMH	Wed, Jul 27, 2016	32.26	32.26	31.77	31.92
1303	NASDAQ	SMH	Tue, Jul 26, 2016	31.41	32.15	31.30	32.04
1302	NASDAQ	SMH	Mon, Jul 25, 2016	31.01	31.16	31.00	31.14
1301	NASDAQ	SMH	Fri, Jul 22, 2016	30.72	30.99	30.59	30.99
1300	NASDAQ	SMH	Thu, Jul 21, 2016	31.03	31.04	30.66	30.81
1299	NASDAQ	SMH	Wed, Jul 20, 2016	30.73	31.12	30.68	31.07
1298	NASDAQ	SMH	Tue, Jul 19, 2016	30.61	30.66	30.51	30.60
1297	NASDAQ	SMH	Mon, Jul 18, 2016	30.60	30.74	30.56	30.72
1296	NASDAQ	SMH	Fri, Jul 15, 2016	29.92	29.92	29.75	29.85
1295	NASDAQ	SMH	Thu, Jul 14, 2016	29.95	29.99	29.69	29.94
1294	NASDAQ	SMH	Wed, Jul 13, 2016	29.71	29.83	29.62	29.69
1293	NASDAQ	SMH	Tue, Jul 12, 2016	29.58	29.71	29.48	29.68
1292	NASDAQ	SMH	Mon, Jul 11, 2016	29.14	29.43	29.11	29.36
1291	NASDAQ	SMH	Fri, Jul 8, 2016	28.48	28.97	28.38	28.97
1290	NASDAQ	SMH	Thu, Jul 7, 2016	27.95	28.41	27.85	28.20
1289	NASDAQ	SMH	Wed, Jul 6, 2016	27.64	27.93	27.41	27.89
1288	NASDAQ	SMH	Tue, Jul 5, 2016	28.06	28.08	27.71	27.85
1287	NASDAQ	SMH	Fri, Jul 1, 2016	28.33	28.39	28.26	28.30
1286	NASDAQ	SMH	Thu, Jun 30, 2016	28.11	28.73	28.00	28.51
1285	NASDAQ	SMH	Wed, Jun 29, 2016	27.78	28.07	27.67	28.01
1284	NASDAQ	SMH	Tue, Jun 28, 2016	27.11	27.45	27.00	27.45
1283	NASDAQ	SMH	Mon, Jun 27, 2016	27.30	27.33	26.55	26.72
1282	NASDAQ	SMH	Fri, Jun 24, 2016	27.98	28.46	27.57	27.57
1281	NASDAQ	SMH	Thu, Jun 23, 2016	28.87	29.28	28.83	29.28
1280	NASDAQ	SMH	Wed, Jun 22, 2016	28.60	28.87	28.53	28.56
1279	NASDAQ	SMH	Tue, Jun 21, 2016	28.59	28.65	28.45	28.60
1278	NASDAQ	SMH	Mon, Jun 20, 2016	28.39	28.75	28.39	28.46
1277	NASDAQ	SMH	Fri, Jun 17, 2016	28.21	28.21	27.81	27.99
1276	NASDAQ	SMH	Thu, Jun 16, 2016	27.86	28.23	27.70	28.18
1275	NASDAQ	SMH	Wed, Jun 15, 2016	28.38	28.38	28.13	28.17
1274	NASDAQ	SMH	Tue, Jun 14, 2016	28.18	28.28	27.94	28.20
1273	NASDAQ	SMH	Mon, Jun 13, 2016	28.20	28.55	28.19	28.23
1272	NASDAQ	SMH	Fri, Jun 10, 2016	28.49	28.57	28.27	28.35
1271	NASDAQ	SMH	Thu, Jun 9, 2016	28.60	28.88	28.53	28.85
1270	NASDAQ	SMH	Wed, Jun 8, 2016	28.84	28.91	28.75	28.85
1269	NASDAQ	SMH	Tue, Jun 7, 2016	28.66	28.88	28.63	28.85
1268	NASDAQ	SMH	Mon, Jun 6, 2016	28.63	28.76	28.47	28.55
1267	NASDAQ	SMH	Fri, Jun 3, 2016	28.72	28.78	28.44	28.62
1266	NASDAQ	SMH	Thu, Jun 2, 2016	28.44	28.56	28.39	28.56
1265	NASDAQ	SMH	Wed, Jun 1, 2016	28.34	28.61	28.31	28.57
1264	NASDAQ	SMH	Tue, May 31, 2016	28.47	28.47	28.26	28.45
1263	NASDAQ	SMH	Fri, May 27, 2016	28.17	28.38	28.17	28.35
1262	NASDAQ	SMH	Thu, May 26, 2016	28.11	28.21	28.03	28.16
1261	NASDAQ	SMH	Wed, May 25, 2016	28.06	28.13	27.87	28.07
1260	NASDAQ	SMH	Tue, May 24, 2016	27.39	27.92	27.39	27.91
1259	NASDAQ	SMH	Mon, May 23, 2016	27.33	27.50	27.22	27.25
1258	NASDAQ	SMH	Fri, May 20, 2016	26.55	27.08	26.55	27.08
1257	NASDAQ	SMH	Thu, May 19, 2016	26.23	26.45	26.03	26.21
1256	NASDAQ	SMH	Wed, May 18, 2016	25.96	26.63	25.96	26.44
1255	NASDAQ	SMH	Tue, May 17, 2016	26.14	26.28	25.93	25.98
1254	NASDAQ	SMH	Mon, May 16, 2016	25.72	26.36	25.72	26.22
1253	NASDAQ	SMH	Fri, May 13, 2016	25.80	25.95	25.67	25.71
1252	NASDAQ	SMH	Thu, May 12, 2016	26.19	26.21	25.44	25.63
1251	NASDAQ	SMH	Wed, May 11, 2016	26.09	26.31	26.09	26.10
1250	NASDAQ	SMH	Tue, May 10, 2016	25.99	26.22	25.88	26.22
1249	NASDAQ	SMH	Mon, May 9, 2016	26.00	26.14	25.85	25.93
1248	NASDAQ	SMH	Fri, May 6, 2016	25.78	25.98	25.65	25.95
1247	NASDAQ	SMH	Thu, May 5, 2016	25.97	26.16	25.84	25.95
1246	NASDAQ	SMH	Wed, May 4, 2016	25.91	26.11	25.77	25.85
1245	NASDAQ	SMH	Tue, May 3, 2016	26.17	26.27	25.99	26.13
1244	NASDAQ	SMH	Mon, May 2, 2016	26.28	26.46	26.15	26.41
1243	NASDAQ	SMH	Fri, Apr 29, 2016	26.81	26.81	26.06	26.23
1242	NASDAQ	SMH	Thu, Apr 28, 2016	27.26	27.57	26.85	26.90
1241	NASDAQ	SMH	Wed, Apr 27, 2016	27.07	27.62	27.05	27.58
1240	NASDAQ	SMH	Tue, Apr 26, 2016	27.15	27.49	27.15	27.26
1239	NASDAQ	SMH	Mon, Apr 25, 2016	27.16	27.17	26.90	26.97
1238	NASDAQ	SMH	Fri, Apr 22, 2016	27.11	27.31	26.89	27.11
1237	NASDAQ	SMH	Thu, Apr 21, 2016	27.21	27.28	26.97	27.09
1236	NASDAQ	SMH	Wed, Apr 20, 2016	26.98	27.37	26.96	27.24
1235	NASDAQ	SMH	Tue, Apr 19, 2016	27.40	27.44	27.00	27.11
1234	NASDAQ	SMH	Mon, Apr 18, 2016	27.20	27.41	27.14	27.34
1233	NASDAQ	SMH	Fri, Apr 15, 2016	27.55	27.55	27.30	27.31
1232	NASDAQ	SMH	Thu, Apr 14, 2016	27.51	27.55	27.27	27.51
1231	NASDAQ	SMH	Wed, Apr 13, 2016	27.48	27.83	27.42	27.81
1230	NASDAQ	SMH	Tue, Apr 12, 2016	27.36	27.40	26.95	27.26
1229	NASDAQ	SMH	Mon, Apr 11, 2016	27.45	27.69	27.28	27.30
1228	NASDAQ	SMH	Fri, Apr 8, 2016	27.43	27.52	27.18	27.27
1227	NASDAQ	SMH	Thu, Apr 7, 2016	27.34	27.40	27.04	27.14
1226	NASDAQ	SMH	Wed, Apr 6, 2016	27.12	27.53	27.02	27.51
1225	NASDAQ	SMH	Tue, Apr 5, 2016	27.46	27.46	27.46	27.25
1224	NASDAQ	SMH	Mon, Apr 4, 2016	27.69	27.70	27.40	27.46
1223	NASDAQ	SMH	Fri, Apr 1, 2016	27.33	27.68	27.26	27.67
1222	NASDAQ	SMH	Thu, Mar 31, 2016	27.59	27.66	27.52	27.54
1221	NASDAQ	SMH	Wed, Mar 30, 2016	27.59	27.83	27.53	27.70
1220	NASDAQ	SMH	Tue, Mar 29, 2016	26.95	27.46	26.86	27.42
1219	NASDAQ	SMH	Mon, Mar 28, 2016	27.10	27.11	26.93	27.05
1218	NASDAQ	SMH	Thu, Mar 24, 2016	27.10	27.10	27.10	27.06
1217	NASDAQ	SMH	Wed, Mar 23, 2016	27.44	27.44	27.09	27.10
1216	NASDAQ	SMH	Tue, Mar 22, 2016	27.29	27.51	27.22	27.43
1215	NASDAQ	SMH	Mon, Mar 21, 2016	27.30	27.45	27.20	27.44
1214	NASDAQ	SMH	Fri, Mar 18, 2016	27.13	27.45	27.13	27.44
1213	NASDAQ	SMH	Thu, Mar 17, 2016	26.83	27.14	26.81	27.10
1212	NASDAQ	SMH	Wed, Mar 16, 2016	26.52	26.94	26.50	26.91
1211	NASDAQ	SMH	Tue, Mar 15, 2016	26.69	26.69	26.69	26.60
1210	NASDAQ	SMH	Mon, Mar 14, 2016	26.70	26.79	26.59	26.69
1209	NASDAQ	SMH	Fri, Mar 11, 2016	26.28	26.28	26.28	26.81
1208	NASDAQ	SMH	Thu, Mar 10, 2016	26.31	26.53	25.90	26.28
1207	NASDAQ	SMH	Wed, Mar 9, 2016	26.09	26.22	25.97	26.14
1206	NASDAQ	SMH	Tue, Mar 8, 2016	26.25	26.36	25.92	25.96
1205	NASDAQ	SMH	Mon, Mar 7, 2016	26.19	26.56	26.09	26.46
1204	NASDAQ	SMH	Fri, Mar 4, 2016	26.29	26.58	26.09	26.36
1203	NASDAQ	SMH	Thu, Mar 3, 2016	26.13	26.13	26.13	26.19
1202	NASDAQ	SMH	Wed, Mar 2, 2016	25.93	26.13	25.87	26.13
1201	NASDAQ	SMH	Tue, Mar 1, 2016	25.56	25.99	25.48	25.99
1200	NASDAQ	SMH	Mon, Feb 29, 2016	25.31	25.62	25.21	25.22
1199	NASDAQ	SMH	Fri, Feb 26, 2016	25.31	25.41	25.20	25.30
1198	NASDAQ	SMH	Thu, Feb 25, 2016	24.98	25.16	24.68	25.16
1197	NASDAQ	SMH	Wed, Feb 24, 2016	24.23	24.92	24.14	24.87
1196	NASDAQ	SMH	Tue, Feb 23, 2016	24.78	24.90	24.51	24.56
1195	NASDAQ	SMH	Mon, Feb 22, 2016	24.84	25.08	24.83	24.98
1194	NASDAQ	SMH	Fri, Feb 19, 2016	24.61	24.78	24.47	24.58
1193	NASDAQ	SMH	Thu, Feb 18, 2016	24.82	24.83	24.53	24.53
1192	NASDAQ	SMH	Wed, Feb 17, 2016	24.21	24.66	24.13	24.63
1191	NASDAQ	SMH	Tue, Feb 16, 2016	24.31	24.31	23.57	24.06
1190	NASDAQ	SMH	Fri, Feb 12, 2016	23.30	23.30	22.73	23.27
1189	NASDAQ	SMH	Thu, Feb 11, 2016	22.64	22.93	22.52	22.82
1188	NASDAQ	SMH	Wed, Feb 10, 2016	23.43	23.57	22.96	22.98
1187	NASDAQ	SMH	Tue, Feb 9, 2016	23.05	23.65	23.04	23.32
1186	NASDAQ	SMH	Mon, Feb 8, 2016	23.51	23.57	23.04	23.42
1185	NASDAQ	SMH	Fri, Feb 5, 2016	24.65	24.68	23.84	23.93
1184	NASDAQ	SMH	Thu, Feb 4, 2016	24.39	24.90	24.32	24.79
1183	NASDAQ	SMH	Wed, Feb 3, 2016	24.49	24.55	23.84	24.32
1182	NASDAQ	SMH	Tue, Feb 2, 2016	24.70	24.81	24.19	24.29
1181	NASDAQ	SMH	Mon, Feb 1, 2016	24.65	25.12	24.65	24.97
1180	NASDAQ	SMH	Fri, Jan 29, 2016	24.29	24.90	24.11	24.86
1179	NASDAQ	SMH	Thu, Jan 28, 2016	24.12	24.18	23.77	23.88
1178	NASDAQ	SMH	Wed, Jan 27, 2016	24.21	24.43	23.90	24.01
1177	NASDAQ	SMH	Tue, Jan 26, 2016	24.19	24.44	24.08	24.28
1176	NASDAQ	SMH	Mon, Jan 25, 2016	24.30	24.38	24.03	24.07
1175	NASDAQ	SMH	Fri, Jan 22, 2016	24.36	24.49	24.18	24.35
1174	NASDAQ	SMH	Thu, Jan 21, 2016	23.83	24.17	23.50	23.89
1173	NASDAQ	SMH	Wed, Jan 20, 2016	23.22	23.80	23.01	23.57
1172	NASDAQ	SMH	Tue, Jan 19, 2016	23.71	23.89	23.31	23.51
1171	NASDAQ	SMH	Fri, Jan 15, 2016	23.40	23.68	23.07	23.35
1170	NASDAQ	SMH	Thu, Jan 14, 2016	24.07	24.73	23.85	24.61
1169	NASDAQ	SMH	Wed, Jan 13, 2016	24.58	24.89	23.94	23.97
1168	NASDAQ	SMH	Tue, Jan 12, 2016	24.83	24.89	24.35	24.70
1167	NASDAQ	SMH	Mon, Jan 11, 2016	24.57	24.68	24.14	24.49
1166	NASDAQ	SMH	Fri, Jan 8, 2016	24.73	24.90	24.27	24.27
1165	NASDAQ	SMH	Thu, Jan 7, 2016	24.85	25.21	24.62	24.66
1164	NASDAQ	SMH	Wed, Jan 6, 2016	25.65	25.70	25.22	25.44
1163	NASDAQ	SMH	Tue, Jan 5, 2016	26.36	26.43	26.07	26.12
1162	NASDAQ	SMH	Mon, Jan 4, 2016	26.17	26.36	26.00	26.36
1161	NASDAQ	SMH	Thu, Dec 31, 2015	26.96	26.96	26.64	26.64
1160	NASDAQ	SMH	Wed, Dec 30, 2015	27.39	27.39	27.04	27.07
1159	NASDAQ	SMH	Tue, Dec 29, 2015	27.14	27.43	27.12	27.33
1158	NASDAQ	SMH	Mon, Dec 28, 2015	27.00	27.06	26.76	27.03
1157	NASDAQ	SMH	Thu, Dec 24, 2015	26.97	27.20	26.94	27.10
1156	NASDAQ	SMH	Wed, Dec 23, 2015	26.93	27.05	26.87	27.02
1155	NASDAQ	SMH	Tue, Dec 22, 2015	26.81	26.90	26.66	26.88
1154	NASDAQ	SMH	Mon, Dec 21, 2015	26.57	26.76	26.48	26.76
1153	NASDAQ	SMH	Fri, Dec 18, 2015	27.04	27.17	26.87	26.87
1152	NASDAQ	SMH	Thu, Dec 17, 2015	27.71	27.81	27.22	27.25
1151	NASDAQ	SMH	Wed, Dec 16, 2015	27.60	27.66	27.18	27.62
1150	NASDAQ	SMH	Tue, Dec 15, 2015	27.09	27.54	27.09	27.40
1149	NASDAQ	SMH	Mon, Dec 14, 2015	27.20	27.25	26.69	26.98
1148	NASDAQ	SMH	Fri, Dec 11, 2015	27.35	27.51	27.13	27.18
1147	NASDAQ	SMH	Thu, Dec 10, 2015	27.61	27.93	27.60	27.72
1146	NASDAQ	SMH	Wed, Dec 9, 2015	27.84	27.98	27.46	27.62
1145	NASDAQ	SMH	Tue, Dec 8, 2015	27.83	28.03	27.70	27.91
1144	NASDAQ	SMH	Mon, Dec 7, 2015	28.50	28.50	28.12	28.17
1143	NASDAQ	SMH	Fri, Dec 4, 2015	27.99	28.46	27.85	28.40
1142	NASDAQ	SMH	Thu, Dec 3, 2015	28.48	28.49	27.77	27.93
1141	NASDAQ	SMH	Wed, Dec 2, 2015	28.31	28.45	28.08	28.12
1140	NASDAQ	SMH	Tue, Dec 1, 2015	27.94	28.23	27.94	28.23
1139	NASDAQ	SMH	Mon, Nov 30, 2015	27.65	27.90	27.55	27.90
1138	NASDAQ	SMH	Fri, Nov 27, 2015	27.44	27.61	27.43	27.55
1137	NASDAQ	SMH	Wed, Nov 25, 2015	27.34	27.54	27.29	27.41
1136	NASDAQ	SMH	Tue, Nov 24, 2015	26.94	27.40	26.94	27.37
1135	NASDAQ	SMH	Mon, Nov 23, 2015	27.40	27.40	27.04	27.09
1134	NASDAQ	SMH	Fri, Nov 20, 2015	27.37	27.56	27.31	27.40
1133	NASDAQ	SMH	Thu, Nov 19, 2015	27.26	27.53	27.05	27.29
1132	NASDAQ	SMH	Wed, Nov 18, 2015	26.94	27.11	26.70	27.08
1131	NASDAQ	SMH	Tue, Nov 17, 2015	26.64	27.08	26.64	26.94
1130	NASDAQ	SMH	Mon, Nov 16, 2015	26.33	26.67	26.33	26.67
1129	NASDAQ	SMH	Fri, Nov 13, 2015	26.55	26.63	26.22	26.33
1128	NASDAQ	SMH	Thu, Nov 12, 2015	26.85	26.96	26.60	26.61
1127	NASDAQ	SMH	Wed, Nov 11, 2015	26.95	27.22	26.93	26.95
1126	NASDAQ	SMH	Tue, Nov 10, 2015	27.00	27.09	26.83	26.94
1125	NASDAQ	SMH	Mon, Nov 9, 2015	27.56	27.56	27.21	27.38
1124	NASDAQ	SMH	Fri, Nov 6, 2015	27.22	27.63	27.15	27.60
1123	NASDAQ	SMH	Thu, Nov 5, 2015	27.56	27.60	26.99	27.06
1122	NASDAQ	SMH	Wed, Nov 4, 2015	27.73	27.82	27.57	27.78
1121	NASDAQ	SMH	Tue, Nov 3, 2015	27.28	27.72	27.24	27.60
1120	NASDAQ	SMH	Mon, Nov 2, 2015	27.17	27.41	27.11	27.36
1119	NASDAQ	SMH	Fri, Oct 30, 2015	27.04	27.23	27.02	27.11
1118	NASDAQ	SMH	Thu, Oct 29, 2015	27.03	27.16	26.88	26.92
1117	NASDAQ	SMH	Wed, Oct 28, 2015	27.50	27.71	27.33	27.64
1116	NASDAQ	SMH	Tue, Oct 27, 2015	27.34	27.56	27.29	27.36
1115	NASDAQ	SMH	Mon, Oct 26, 2015	28.04	28.04	27.45	27.53
1114	NASDAQ	SMH	Fri, Oct 23, 2015	28.01	28.18	27.78	28.07
1113	NASDAQ	SMH	Thu, Oct 22, 2015	27.33	27.83	27.33	27.75
1112	NASDAQ	SMH	Wed, Oct 21, 2015	27.19	27.36	26.93	26.93
1111	NASDAQ	SMH	Tue, Oct 20, 2015	26.90	27.01	26.78	26.88
1110	NASDAQ	SMH	Mon, Oct 19, 2015	26.93	27.06	26.77	26.94
1109	NASDAQ	SMH	Fri, Oct 16, 2015	26.84	26.94	26.69	26.92
1108	NASDAQ	SMH	Thu, Oct 15, 2015	26.81	26.97	26.62	26.81
1107	NASDAQ	SMH	Wed, Oct 14, 2015	25.83	26.84	25.75	26.63
1106	NASDAQ	SMH	Tue, Oct 13, 2015	25.97	26.12	25.84	25.85
1105	NASDAQ	SMH	Mon, Oct 12, 2015	26.26	26.26	26.08	26.17
1104	NASDAQ	SMH	Fri, Oct 9, 2015	26.31	26.39	26.01	26.13
1103	NASDAQ	SMH	Thu, Oct 8, 2015	26.12	26.44	25.91	26.44
1102	NASDAQ	SMH	Wed, Oct 7, 2015	25.99	26.25	25.71	26.10
1101	NASDAQ	SMH	Tue, Oct 6, 2015	25.59	25.81	25.34	25.72
1100	NASDAQ	SMH	Mon, Oct 5, 2015	25.43	25.77	25.31	25.61
1099	NASDAQ	SMH	Fri, Oct 2, 2015	24.47	25.18	24.45	25.17
1098	NASDAQ	SMH	Thu, Oct 1, 2015	25.02	25.02	24.38	24.78
1097	NASDAQ	SMH	Wed, Sep 30, 2015	24.60	25.01	24.53	24.94
1096	NASDAQ	SMH	Tue, Sep 29, 2015	23.96	24.30	23.84	24.13
1095	NASDAQ	SMH	Mon, Sep 28, 2015	24.41	24.52	23.94	23.97
1094	NASDAQ	SMH	Fri, Sep 25, 2015	24.71	24.82	24.30	24.49
1093	NASDAQ	SMH	Thu, Sep 24, 2015	24.11	24.48	23.77	24.36
1092	NASDAQ	SMH	Wed, Sep 23, 2015	24.57	24.66	24.34	24.37
1091	NASDAQ	SMH	Tue, Sep 22, 2015	24.56	24.73	24.44	24.54
1090	NASDAQ	SMH	Mon, Sep 21, 2015	25.25	25.29	24.91	25.06
1089	NASDAQ	SMH	Fri, Sep 18, 2015	25.08	25.41	24.98	25.08
1088	NASDAQ	SMH	Thu, Sep 17, 2015	25.67	25.94	25.48	25.51
1087	NASDAQ	SMH	Wed, Sep 16, 2015	25.63	25.70	25.40	25.67
1086	NASDAQ	SMH	Tue, Sep 15, 2015	25.41	25.66	25.32	25.56
1085	NASDAQ	SMH	Mon, Sep 14, 2015	25.27	25.33	25.08	25.19
1084	NASDAQ	SMH	Fri, Sep 11, 2015	24.86	25.16	24.80	25.13
1083	NASDAQ	SMH	Thu, Sep 10, 2015	24.95	25.33	24.69	25.08
1082	NASDAQ	SMH	Wed, Sep 9, 2015	25.62	25.88	24.93	25.00
1081	NASDAQ	SMH	Tue, Sep 8, 2015	25.05	25.42	24.99	25.39
1080	NASDAQ	SMH	Fri, Sep 4, 2015	24.58	24.69	24.32	24.46
1079	NASDAQ	SMH	Thu, Sep 3, 2015	24.82	25.13	24.75	24.85
1078	NASDAQ	SMH	Wed, Sep 2, 2015	24.49	24.62	24.22	24.60
1077	NASDAQ	SMH	Tue, Sep 1, 2015	24.28	24.51	23.85	24.01
1076	NASDAQ	SMH	Mon, Aug 31, 2015	24.77	25.06	24.57	24.78
1075	NASDAQ	SMH	Fri, Aug 28, 2015	24.64	24.95	24.57	24.88
1074	NASDAQ	SMH	Thu, Aug 27, 2015	24.19	24.73	24.19	24.67
1073	NASDAQ	SMH	Wed, Aug 26, 2015	23.29	23.91	23.08	23.88
1072	NASDAQ	SMH	Tue, Aug 25, 2015	23.49	24.03	22.83	22.83
1071	NASDAQ	SMH	Mon, Aug 24, 2015	21.77	23.99	21.77	23.03
1070	NASDAQ	SMH	Fri, Aug 21, 2015	23.72	24.06	23.35	23.40
1069	NASDAQ	SMH	Thu, Aug 20, 2015	24.61	24.62	24.00	24.01
1068	NASDAQ	SMH	Wed, Aug 19, 2015	25.11	25.13	24.66	24.82
1067	NASDAQ	SMH	Tue, Aug 18, 2015	25.47	25.51	25.03	25.07
1066	NASDAQ	SMH	Mon, Aug 17, 2015	25.21	25.54	25.02	25.52
1065	NASDAQ	SMH	Fri, Aug 14, 2015	25.40	25.46	25.17	25.33
1064	NASDAQ	SMH	Thu, Aug 13, 2015	25.79	25.88	25.51	25.51
1063	NASDAQ	SMH	Wed, Aug 12, 2015	25.47	25.97	25.25	25.87
1062	NASDAQ	SMH	Tue, Aug 11, 2015	26.00	26.09	25.70	25.80
1061	NASDAQ	SMH	Mon, Aug 10, 2015	25.90	26.48	25.89	26.40
1060	NASDAQ	SMH	Fri, Aug 7, 2015	25.60	25.78	25.51	25.75
1059	NASDAQ	SMH	Thu, Aug 6, 2015	26.00	26.00	25.45	25.69
1058	NASDAQ	SMH	Wed, Aug 5, 2015	26.12	26.18	25.70	25.99
1057	NASDAQ	SMH	Tue, Aug 4, 2015	25.89	25.94	25.51	25.68
1056	NASDAQ	SMH	Mon, Aug 3, 2015	26.03	26.05	25.81	25.95
1055	NASDAQ	SMH	Fri, Jul 31, 2015	26.37	26.38	26.01	26.08
1054	NASDAQ	SMH	Thu, Jul 30, 2015	26.15	26.46	26.07	26.38
1053	NASDAQ	SMH	Wed, Jul 29, 2015	26.09	26.20	25.86	26.14
1052	NASDAQ	SMH	Tue, Jul 28, 2015	25.60	26.20	25.44	26.04
1051	NASDAQ	SMH	Mon, Jul 27, 2015	25.44	25.67	25.22	25.51
1050	NASDAQ	SMH	Fri, Jul 24, 2015	26.28	26.30	25.59	25.61
1049	NASDAQ	SMH	Thu, Jul 23, 2015	26.02	26.51	26.00	26.21
1048	NASDAQ	SMH	Wed, Jul 22, 2015	25.76	26.24	25.61	25.85
1047	NASDAQ	SMH	Tue, Jul 21, 2015	26.51	26.73	26.46	26.50
1046	NASDAQ	SMH	Mon, Jul 20, 2015	26.76	26.82	26.51	26.52
1045	NASDAQ	SMH	Fri, Jul 17, 2015	26.74	26.77	26.47	26.73
1044	NASDAQ	SMH	Thu, Jul 16, 2015	26.91	26.91	26.45	26.75
1043	NASDAQ	SMH	Wed, Jul 15, 2015	26.95	26.98	26.64	26.76
1042	NASDAQ	SMH	Tue, Jul 14, 2015	26.81	26.96	26.76	26.90
1041	NASDAQ	SMH	Mon, Jul 13, 2015	26.61	26.74	26.24	26.68
1040	NASDAQ	SMH	Fri, Jul 10, 2015	26.24	26.54	26.24	26.45
1039	NASDAQ	SMH	Thu, Jul 9, 2015	26.79	26.82	25.93	25.98
1038	NASDAQ	SMH	Wed, Jul 8, 2015	26.72	26.72	26.20	26.28
1037	NASDAQ	SMH	Tue, Jul 7, 2015	26.95	27.05	26.22	26.98
1036	NASDAQ	SMH	Mon, Jul 6, 2015	27.29	27.52	27.00	27.12
1035	NASDAQ	SMH	Thu, Jul 2, 2015	27.50	27.66	27.37	27.56
1034	NASDAQ	SMH	Wed, Jul 1, 2015	27.56	27.74	27.31	27.39
1033	NASDAQ	SMH	Tue, Jun 30, 2015	27.43	27.51	27.15	27.29
1032	NASDAQ	SMH	Mon, Jun 29, 2015	27.59	27.75	27.12	27.16
1031	NASDAQ	SMH	Fri, Jun 26, 2015	28.51	28.51	27.78	27.96
1030	NASDAQ	SMH	Thu, Jun 25, 2015	28.94	29.00	28.73	28.80
1029	NASDAQ	SMH	Wed, Jun 24, 2015	28.96	29.01	28.71	28.73
1028	NASDAQ	SMH	Tue, Jun 23, 2015	29.15	29.21	28.87	28.96
1027	NASDAQ	SMH	Mon, Jun 22, 2015	29.06	29.13	28.93	29.10
1026	NASDAQ	SMH	Fri, Jun 19, 2015	29.03	29.05	28.71	28.85
1025	NASDAQ	SMH	Thu, Jun 18, 2015	28.64	29.06	28.64	28.95
1024	NASDAQ	SMH	Wed, Jun 17, 2015	28.52	28.68	28.44	28.55
1023	NASDAQ	SMH	Tue, Jun 16, 2015	28.29	28.59	28.23	28.52
1022	NASDAQ	SMH	Mon, Jun 15, 2015	28.20	28.43	28.07	28.40
1021	NASDAQ	SMH	Fri, Jun 12, 2015	28.59	28.66	28.44	28.48
1020	NASDAQ	SMH	Thu, Jun 11, 2015	28.84	28.90	28.69	28.72
1019	NASDAQ	SMH	Wed, Jun 10, 2015	28.42	28.79	28.40	28.69
1018	NASDAQ	SMH	Tue, Jun 9, 2015	28.25	28.36	28.03	28.26
1017	NASDAQ	SMH	Mon, Jun 8, 2015	28.75	28.75	28.17	28.23
1016	NASDAQ	SMH	Fri, Jun 5, 2015	28.76	28.86	28.56	28.74
1015	NASDAQ	SMH	Thu, Jun 4, 2015	29.08	29.15	28.74	28.83
1014	NASDAQ	SMH	Wed, Jun 3, 2015	29.57	29.57	29.15	29.17
1013	NASDAQ	SMH	Tue, Jun 2, 2015	29.66	29.77	29.37	29.38
1012	NASDAQ	SMH	Mon, Jun 1, 2015	29.99	30.07	29.64	29.80
1011	NASDAQ	SMH	Fri, May 29, 2015	29.82	30.00	29.75	29.91
1010	NASDAQ	SMH	Thu, May 28, 2015	29.71	29.89	29.57	29.78
1009	NASDAQ	SMH	Wed, May 27, 2015	28.81	29.82	28.74	29.74
1008	NASDAQ	SMH	Tue, May 26, 2015	28.85	28.85	28.55	28.67
1007	NASDAQ	SMH	Fri, May 22, 2015	28.85	29.00	28.85	28.90
1006	NASDAQ	SMH	Thu, May 21, 2015	28.80	28.92	28.59	28.87
1005	NASDAQ	SMH	Wed, May 20, 2015	28.72	29.00	28.66	28.82
1004	NASDAQ	SMH	Tue, May 19, 2015	28.90	28.98	28.62	28.73
1003	NASDAQ	SMH	Mon, May 18, 2015	28.60	28.79	28.47	28.78
1002	NASDAQ	SMH	Fri, May 15, 2015	28.59	28.65	28.40	28.53
1001	NASDAQ	SMH	Thu, May 14, 2015	28.36	28.61	28.28	28.49
1000	NASDAQ	SMH	Wed, May 13, 2015	28.13	28.41	28.12	28.20
999	NASDAQ	SMH	Tue, May 12, 2015	28.18	28.21	27.91	28.06
998	NASDAQ	SMH	Mon, May 11, 2015	28.27	28.37	28.17	28.28
997	NASDAQ	SMH	Fri, May 8, 2015	28.22	28.40	28.20	28.29
996	NASDAQ	SMH	Thu, May 7, 2015	27.89	28.12	27.87	28.02
995	NASDAQ	SMH	Wed, May 6, 2015	27.97	28.07	27.63	27.82
994	NASDAQ	SMH	Tue, May 5, 2015	28.21	28.28	27.81	27.83
993	NASDAQ	SMH	Mon, May 4, 2015	28.55	28.59	28.32	28.37
992	NASDAQ	SMH	Fri, May 1, 2015	27.98	28.53	27.98	28.52
991	NASDAQ	SMH	Thu, Apr 30, 2015	27.93	28.04	27.59	27.73
990	NASDAQ	SMH	Wed, Apr 29, 2015	28.03	28.12	27.77	28.02
989	NASDAQ	SMH	Tue, Apr 28, 2015	28.22	28.24	27.83	28.23
988	NASDAQ	SMH	Mon, Apr 27, 2015	28.06	28.53	28.02	28.25
987	NASDAQ	SMH	Fri, Apr 24, 2015	28.40	28.49	27.92	28.02
986	NASDAQ	SMH	Thu, Apr 23, 2015	28.10	28.44	28.09	28.32
985	NASDAQ	SMH	Wed, Apr 22, 2015	28.31	28.62	28.14	28.62
984	NASDAQ	SMH	Tue, Apr 21, 2015	28.20	28.32	28.00	28.11
983	NASDAQ	SMH	Mon, Apr 20, 2015	27.85	28.05	27.85	27.93
982	NASDAQ	SMH	Fri, Apr 17, 2015	27.80	27.84	27.56	27.70
981	NASDAQ	SMH	Thu, Apr 16, 2015	27.87	28.13	27.87	28.06
980	NASDAQ	SMH	Wed, Apr 15, 2015	27.84	28.28	27.84	28.18
979	NASDAQ	SMH	Tue, Apr 14, 2015	27.94	27.96	27.55	27.67
978	NASDAQ	SMH	Mon, Apr 13, 2015	28.13	28.23	27.90	27.92
977	NASDAQ	SMH	Fri, Apr 10, 2015	27.92	28.12	27.92	28.12
976	NASDAQ	SMH	Thu, Apr 9, 2015	27.44	27.98	27.44	27.95
975	NASDAQ	SMH	Wed, Apr 8, 2015	27.45	27.75	27.44	27.68
974	NASDAQ	SMH	Tue, Apr 7, 2015	27.51	27.78	27.49	27.54
973	NASDAQ	SMH	Mon, Apr 6, 2015	27.12	27.59	27.05	27.53
972	NASDAQ	SMH	Thu, Apr 2, 2015	27.52	27.71	27.43	27.46
971	NASDAQ	SMH	Wed, Apr 1, 2015	27.68	27.68	27.28	27.38
970	NASDAQ	SMH	Tue, Mar 31, 2015	27.81	27.98	27.64	27.65
969	NASDAQ	SMH	Mon, Mar 30, 2015	27.78	28.07	27.62	27.93
968	NASDAQ	SMH	Fri, Mar 27, 2015	26.80	27.87	26.76	27.70
967	NASDAQ	SMH	Thu, Mar 26, 2015	26.48	27.06	26.31	26.84
966	NASDAQ	SMH	Wed, Mar 25, 2015	28.37	28.37	26.99	27.03
965	NASDAQ	SMH	Tue, Mar 24, 2015	28.58	28.66	28.36	28.36
964	NASDAQ	SMH	Mon, Mar 23, 2015	28.81	28.92	28.62	28.62
963	NASDAQ	SMH	Fri, Mar 20, 2015	28.58	28.94	28.58	28.87
962	NASDAQ	SMH	Thu, Mar 19, 2015	28.36	28.48	28.33	28.42
961	NASDAQ	SMH	Wed, Mar 18, 2015	28.08	28.53	27.77	28.39
960	NASDAQ	SMH	Tue, Mar 17, 2015	28.10	28.17	27.95	28.13
959	NASDAQ	SMH	Mon, Mar 16, 2015	28.01	28.35	28.01	28.32
958	NASDAQ	SMH	Fri, Mar 13, 2015	27.69	27.96	27.59	27.95
957	NASDAQ	SMH	Thu, Mar 12, 2015	27.40	27.80	27.40	27.72
956	NASDAQ	SMH	Wed, Mar 11, 2015	27.86	28.15	27.85	27.87
955	NASDAQ	SMH	Tue, Mar 10, 2015	28.01	28.06	27.66	27.67
954	NASDAQ	SMH	Mon, Mar 9, 2015	28.31	28.37	28.13	28.24
953	NASDAQ	SMH	Fri, Mar 6, 2015	28.56	28.63	28.28	28.34
952	NASDAQ	SMH	Thu, Mar 5, 2015	28.86	28.88	28.58	28.70
951	NASDAQ	SMH	Wed, Mar 4, 2015	28.76	28.76	28.42	28.71
950	NASDAQ	SMH	Tue, Mar 3, 2015	29.08	29.14	28.70	28.76
949	NASDAQ	SMH	Mon, Mar 2, 2015	28.73	29.24	28.73	29.24
948	NASDAQ	SMH	Fri, Feb 27, 2015	28.64	28.69	28.47	28.49
947	NASDAQ	SMH	Thu, Feb 26, 2015	28.57	28.76	28.52	28.65
946	NASDAQ	SMH	Wed, Feb 25, 2015	28.67	28.72	28.48	28.55
945	NASDAQ	SMH	Tue, Feb 24, 2015	28.18	28.75	28.08	28.74
944	NASDAQ	SMH	Mon, Feb 23, 2015	28.32	28.35	28.08	28.16
943	NASDAQ	SMH	Fri, Feb 20, 2015	28.25	28.39	28.07	28.37
942	NASDAQ	SMH	Thu, Feb 19, 2015	28.15	28.31	28.09	28.24
941	NASDAQ	SMH	Wed, Feb 18, 2015	28.30	28.31	28.11	28.22
940	NASDAQ	SMH	Tue, Feb 17, 2015	28.15	28.33	28.07	28.32
939	NASDAQ	SMH	Fri, Feb 13, 2015	28.07	28.25	27.93	28.20
938	NASDAQ	SMH	Thu, Feb 12, 2015	27.75	28.03	27.74	28.03
937	NASDAQ	SMH	Wed, Feb 11, 2015	27.50	27.73	27.40	27.64
936	NASDAQ	SMH	Tue, Feb 10, 2015	27.08	27.49	26.92	27.48
935	NASDAQ	SMH	Mon, Feb 9, 2015	26.87	26.87	26.47	26.61
934	NASDAQ	SMH	Fri, Feb 6, 2015	27.25	27.42	26.90	26.96
933	NASDAQ	SMH	Thu, Feb 5, 2015	27.16	27.25	26.93	27.25
932	NASDAQ	SMH	Wed, Feb 4, 2015	26.78	27.16	26.78	26.98
931	NASDAQ	SMH	Tue, Feb 3, 2015	26.62	26.83	26.45	26.79
930	NASDAQ	SMH	Mon, Feb 2, 2015	26.37	26.49	25.92	26.42
929	NASDAQ	SMH	Fri, Jan 30, 2015	26.73	26.94	26.33	26.37
928	NASDAQ	SMH	Thu, Jan 29, 2015	26.86	27.06	26.45	26.93
927	NASDAQ	SMH	Wed, Jan 28, 2015	27.35	27.47	26.78	26.78
926	NASDAQ	SMH	Tue, Jan 27, 2015	27.17	27.27	26.82	27.01
925	NASDAQ	SMH	Mon, Jan 26, 2015	27.51	27.60	27.29	27.56
924	NASDAQ	SMH	Fri, Jan 23, 2015	27.57	27.77	27.50	27.56
923	NASDAQ	SMH	Thu, Jan 22, 2015	27.39	27.68	26.97	27.68
922	NASDAQ	SMH	Wed, Jan 21, 2015	27.05	27.49	26.96	27.43
921	NASDAQ	SMH	Tue, Jan 20, 2015	26.90	27.16	26.75	27.08
920	NASDAQ	SMH	Fri, Jan 16, 2015	26.44	26.85	26.28	26.82
919	NASDAQ	SMH	Thu, Jan 15, 2015	26.80	27.02	26.53	26.60
918	NASDAQ	SMH	Wed, Jan 14, 2015	26.35	26.67	26.19	26.46
917	NASDAQ	SMH	Tue, Jan 13, 2015	26.76	27.25	26.42	26.56
916	NASDAQ	SMH	Mon, Jan 12, 2015	27.01	27.06	26.54	26.71
915	NASDAQ	SMH	Fri, Jan 9, 2015	27.20	27.24	26.74	27.05
914	NASDAQ	SMH	Thu, Jan 8, 2015	26.81	27.21	26.69	27.13
913	NASDAQ	SMH	Wed, Jan 7, 2015	26.26	26.58	26.19	26.47
912	NASDAQ	SMH	Tue, Jan 6, 2015	26.72	26.72	26.04	26.13
911	NASDAQ	SMH	Mon, Jan 5, 2015	27.16	27.18	26.75	26.76
910	NASDAQ	SMH	Fri, Jan 2, 2015	27.33	27.58	27.04	27.25
909	NASDAQ	SMH	Wed, Dec 31, 2014	27.49	27.69	27.28	27.31
908	NASDAQ	SMH	Tue, Dec 30, 2014	27.55	27.55	27.42	27.42
907	NASDAQ	SMH	Mon, Dec 29, 2014	27.72	27.72	27.52	27.60
906	NASDAQ	SMH	Fri, Dec 26, 2014	27.96	27.96	27.65	27.67
905	NASDAQ	SMH	Wed, Dec 24, 2014	27.71	27.80	27.60	27.70
904	NASDAQ	SMH	Tue, Dec 23, 2014	27.78	27.88	27.62	27.63
903	NASDAQ	SMH	Mon, Dec 22, 2014	27.42	27.74	27.35	27.69
902	NASDAQ	SMH	Fri, Dec 19, 2014	27.70	27.84	27.43	27.55
901	NASDAQ	SMH	Thu, Dec 18, 2014	27.64	27.66	27.40	27.65
900	NASDAQ	SMH	Wed, Dec 17, 2014	26.72	27.22	26.47	27.18
899	NASDAQ	SMH	Tue, Dec 16, 2014	26.79	27.22	26.64	26.65
898	NASDAQ	SMH	Mon, Dec 15, 2014	27.26	27.51	26.80	26.87
897	NASDAQ	SMH	Fri, Dec 12, 2014	27.28	27.48	27.08	27.11
896	NASDAQ	SMH	Thu, Dec 11, 2014	27.56	27.83	27.44	27.52
895	NASDAQ	SMH	Wed, Dec 10, 2014	27.79	27.85	27.34	27.40
894	NASDAQ	SMH	Tue, Dec 9, 2014	27.57	27.93	27.45	27.83
893	NASDAQ	SMH	Mon, Dec 8, 2014	28.22	28.32	27.71	27.88
892	NASDAQ	SMH	Fri, Dec 5, 2014	28.07	28.27	28.05	28.27
891	NASDAQ	SMH	Thu, Dec 4, 2014	28.11	28.13	27.87	28.03
890	NASDAQ	SMH	Wed, Dec 3, 2014	27.68	28.09	27.62	27.99
889	NASDAQ	SMH	Tue, Dec 2, 2014	27.40	27.53	27.29	27.52
888	NASDAQ	SMH	Mon, Dec 1, 2014	27.74	27.81	27.37	27.46
887	NASDAQ	SMH	Fri, Nov 28, 2014	27.69	27.88	27.58	27.78
886	NASDAQ	SMH	Wed, Nov 26, 2014	27.08	27.61	27.08	27.59
885	NASDAQ	SMH	Tue, Nov 25, 2014	27.11	27.18	27.02	27.05
884	NASDAQ	SMH	Mon, Nov 24, 2014	26.93	27.11	26.84	27.07
883	NASDAQ	SMH	Fri, Nov 21, 2014	27.00	27.02	26.69	26.86
882	NASDAQ	SMH	Thu, Nov 20, 2014	26.20	26.73	26.12	26.71
881	NASDAQ	SMH	Wed, Nov 19, 2014	26.43	26.50	26.20	26.31
880	NASDAQ	SMH	Tue, Nov 18, 2014	26.07	26.45	26.01	26.36
879	NASDAQ	SMH	Mon, Nov 17, 2014	26.07	26.12	25.82	26.02
878	NASDAQ	SMH	Fri, Nov 14, 2014	25.93	26.16	25.76	26.15
877	NASDAQ	SMH	Thu, Nov 13, 2014	25.95	26.15	25.92	26.06
876	NASDAQ	SMH	Wed, Nov 12, 2014	25.80	25.89	25.72	25.86
875	NASDAQ	SMH	Tue, Nov 11, 2014	26.13	26.13	25.83	25.91
874	NASDAQ	SMH	Mon, Nov 10, 2014	25.84	26.04	25.78	25.99
873	NASDAQ	SMH	Fri, Nov 7, 2014	26.00	26.03	25.58	25.79
872	NASDAQ	SMH	Thu, Nov 6, 2014	26.04	26.13	25.83	25.99
871	NASDAQ	SMH	Wed, Nov 5, 2014	25.94	26.07	25.75	26.02
870	NASDAQ	SMH	Tue, Nov 4, 2014	25.84	25.98	25.66	25.85
869	NASDAQ	SMH	Mon, Nov 3, 2014	25.73	25.96	25.68	25.86
868	NASDAQ	SMH	Fri, Oct 31, 2014	25.52	25.77	25.49	25.71
867	NASDAQ	SMH	Thu, Oct 30, 2014	24.97	25.03	24.48	24.73
866	NASDAQ	SMH	Wed, Oct 29, 2014	25.07	25.20	24.88	25.13
865	NASDAQ	SMH	Tue, Oct 28, 2014	24.82	25.12	24.81	25.12
864	NASDAQ	SMH	Mon, Oct 27, 2014	24.47	25.05	24.39	25.05
863	NASDAQ	SMH	Fri, Oct 24, 2014	24.47	24.71	24.37	24.64
862	NASDAQ	SMH	Thu, Oct 23, 2014	24.42	24.56	24.33	24.43
861	NASDAQ	SMH	Wed, Oct 22, 2014	24.54	24.69	24.11	24.12
860	NASDAQ	SMH	Tue, Oct 21, 2014	23.83	24.43	23.74	24.41
859	NASDAQ	SMH	Mon, Oct 20, 2014	23.33	23.73	23.24	23.68
858	NASDAQ	SMH	Fri, Oct 17, 2014	23.55	23.74	23.38	23.46
857	NASDAQ	SMH	Thu, Oct 16, 2014	22.55	23.45	22.54	23.21
856	NASDAQ	SMH	Wed, Oct 15, 2014	22.30	23.10	22.22	22.94
855	NASDAQ	SMH	Tue, Oct 14, 2014	22.83	23.34	22.72	22.94
854	NASDAQ	SMH	Mon, Oct 13, 2014	22.92	23.18	22.46	22.46
853	NASDAQ	SMH	Fri, Oct 10, 2014	23.72	23.78	22.63	22.79
852	NASDAQ	SMH	Thu, Oct 9, 2014	24.95	24.98	24.39	24.40
851	NASDAQ	SMH	Wed, Oct 8, 2014	24.48	25.02	24.25	24.99
850	NASDAQ	SMH	Tue, Oct 7, 2014	24.84	24.91	24.47	24.47
849	NASDAQ	SMH	Mon, Oct 6, 2014	25.18	25.24	24.82	24.95
848	NASDAQ	SMH	Fri, Oct 3, 2014	25.07	25.20	24.90	25.07
847	NASDAQ	SMH	Thu, Oct 2, 2014	24.99	24.99	24.45	24.87
846	NASDAQ	SMH	Wed, Oct 1, 2014	25.46	25.50	24.92	24.99
845	NASDAQ	SMH	Tue, Sep 30, 2014	25.73	25.73	25.42	25.55
844	NASDAQ	SMH	Mon, Sep 29, 2014	25.44	25.77	25.34	25.69
843	NASDAQ	SMH	Fri, Sep 26, 2014	25.59	25.71	25.44	25.65
842	NASDAQ	SMH	Thu, Sep 25, 2014	25.83	25.83	25.31	25.42
841	NASDAQ	SMH	Wed, Sep 24, 2014	25.71	25.90	25.64	25.86
840	NASDAQ	SMH	Tue, Sep 23, 2014	25.57	25.75	25.48	25.56
839	NASDAQ	SMH	Mon, Sep 22, 2014	25.90	25.93	25.63	25.68
838	NASDAQ	SMH	Fri, Sep 19, 2014	26.33	26.34	25.92	25.97
837	NASDAQ	SMH	Thu, Sep 18, 2014	25.99	26.28	25.96	26.28
836	NASDAQ	SMH	Wed, Sep 17, 2014	25.84	26.08	25.80	25.93
835	NASDAQ	SMH	Tue, Sep 16, 2014	25.31	25.82	25.31	25.76
834	NASDAQ	SMH	Mon, Sep 15, 2014	25.65	25.72	25.36	25.38
833	NASDAQ	SMH	Fri, Sep 12, 2014	25.89	25.90	25.54	25.60
832	NASDAQ	SMH	Thu, Sep 11, 2014	25.79	25.96	25.69	25.95
831	NASDAQ	SMH	Wed, Sep 10, 2014	25.85	25.97	25.74	25.91
830	NASDAQ	SMH	Tue, Sep 9, 2014	26.07	26.15	25.87	25.92
829	NASDAQ	SMH	Mon, Sep 8, 2014	26.04	26.28	26.03	26.11
828	NASDAQ	SMH	Fri, Sep 5, 2014	25.95	26.09	25.91	26.09
827	NASDAQ	SMH	Thu, Sep 4, 2014	25.95	26.13	25.89	25.97
826	NASDAQ	SMH	Wed, Sep 3, 2014	25.95	26.04	25.85	25.91
825	NASDAQ	SMH	Tue, Sep 2, 2014	25.96	25.98	25.75	25.84
824	NASDAQ	SMH	Fri, Aug 29, 2014	25.84	25.89	25.72	25.84
823	NASDAQ	SMH	Thu, Aug 28, 2014	25.46	25.67	25.38	25.64
822	NASDAQ	SMH	Wed, Aug 27, 2014	25.57	25.61	25.40	25.55
821	NASDAQ	SMH	Tue, Aug 26, 2014	25.52	25.61	25.47	25.50
820	NASDAQ	SMH	Mon, Aug 25, 2014	25.79	25.79	25.45	25.50
819	NASDAQ	SMH	Fri, Aug 22, 2014	25.59	25.69	25.53	25.59
818	NASDAQ	SMH	Thu, Aug 21, 2014	25.45	25.58	25.40	25.56
817	NASDAQ	SMH	Wed, Aug 20, 2014	25.30	25.48	25.30	25.45
816	NASDAQ	SMH	Tue, Aug 19, 2014	25.24	25.35	25.22	25.31
815	NASDAQ	SMH	Mon, Aug 18, 2014	25.08	25.15	24.96	25.15
814	NASDAQ	SMH	Fri, Aug 15, 2014	24.99	25.10	24.75	25.04
813	NASDAQ	SMH	Thu, Aug 14, 2014	24.81	24.85	24.76	24.83
812	NASDAQ	SMH	Wed, Aug 13, 2014	24.55	24.77	24.52	24.75
811	NASDAQ	SMH	Tue, Aug 12, 2014	24.40	24.51	24.24	24.45
810	NASDAQ	SMH	Mon, Aug 11, 2014	24.35	24.58	24.34	24.47
809	NASDAQ	SMH	Fri, Aug 8, 2014	24.11	24.24	24.04	24.22
808	NASDAQ	SMH	Thu, Aug 7, 2014	24.46	24.49	23.97	24.03
807	NASDAQ	SMH	Wed, Aug 6, 2014	24.07	24.46	24.07	24.30
806	NASDAQ	SMH	Tue, Aug 5, 2014	24.41	24.43	24.08	24.17
805	NASDAQ	SMH	Mon, Aug 4, 2014	24.63	24.64	24.35	24.57
804	NASDAQ	SMH	Fri, Aug 1, 2014	24.33	24.59	24.27	24.47
803	NASDAQ	SMH	Thu, Jul 31, 2014	24.53	24.63	24.28	24.38
802	NASDAQ	SMH	Wed, Jul 30, 2014	24.74	24.93	24.69	24.85
801	NASDAQ	SMH	Tue, Jul 29, 2014	24.56	24.74	24.52	24.52
800	NASDAQ	SMH	Mon, Jul 28, 2014	24.58	24.58	24.24	24.53
799	NASDAQ	SMH	Fri, Jul 25, 2014	24.86	24.86	24.47	24.54
798	NASDAQ	SMH	Thu, Jul 24, 2014	25.07	25.16	24.97	25.01
797	NASDAQ	SMH	Wed, Jul 23, 2014	25.39	25.45	25.04	25.04
796	NASDAQ	SMH	Tue, Jul 22, 2014	25.43	25.59	25.43	25.57
795	NASDAQ	SMH	Mon, Jul 21, 2014	25.20	25.35	25.17	25.33
794	NASDAQ	SMH	Fri, Jul 18, 2014	25.01	25.24	24.99	25.23
793	NASDAQ	SMH	Thu, Jul 17, 2014	25.40	25.43	24.89	24.93
792	NASDAQ	SMH	Wed, Jul 16, 2014	25.51	25.58	25.40	25.56
791	NASDAQ	SMH	Tue, Jul 15, 2014	25.35	25.40	25.02	25.28
790	NASDAQ	SMH	Mon, Jul 14, 2014	25.34	25.39	25.24	25.34
789	NASDAQ	SMH	Fri, Jul 11, 2014	25.30	25.31	25.09	25.19
788	NASDAQ	SMH	Thu, Jul 10, 2014	24.83	25.31	24.82	25.25
787	NASDAQ	SMH	Wed, Jul 9, 2014	25.20	25.26	25.03	25.23
786	NASDAQ	SMH	Tue, Jul 8, 2014	25.22	25.31	24.99	25.15
785	NASDAQ	SMH	Mon, Jul 7, 2014	25.45	25.48	25.27	25.28
784	NASDAQ	SMH	Thu, Jul 3, 2014	25.42	25.50	25.35	25.47
783	NASDAQ	SMH	Wed, Jul 2, 2014	25.15	25.26	25.11	25.22
782	NASDAQ	SMH	Tue, Jul 1, 2014	25.00	25.21	24.83	25.15
781	NASDAQ	SMH	Mon, Jun 30, 2014	24.55	24.78	24.55	24.75
780	NASDAQ	SMH	Fri, Jun 27, 2014	24.52	24.58	24.43	24.57
779	NASDAQ	SMH	Thu, Jun 26, 2014	24.55	24.60	24.32	24.49
778	NASDAQ	SMH	Wed, Jun 25, 2014	24.40	24.63	24.35	24.61
777	NASDAQ	SMH	Tue, Jun 24, 2014	24.61	24.77	24.40	24.44
776	NASDAQ	SMH	Mon, Jun 23, 2014	24.70	24.70	24.55	24.60
775	NASDAQ	SMH	Fri, Jun 20, 2014	24.69	24.71	24.59	24.68
774	NASDAQ	SMH	Thu, Jun 19, 2014	24.53	24.69	24.52	24.68
773	NASDAQ	SMH	Wed, Jun 18, 2014	24.62	24.67	24.41	24.59
772	NASDAQ	SMH	Tue, Jun 17, 2014	24.53	24.68	24.49	24.64
771	NASDAQ	SMH	Mon, Jun 16, 2014	24.39	24.59	24.37	24.53
770	NASDAQ	SMH	Fri, Jun 13, 2014	24.44	24.49	24.27	24.43
769	NASDAQ	SMH	Thu, Jun 12, 2014	23.96	24.19	23.95	24.04
768	NASDAQ	SMH	Wed, Jun 11, 2014	24.07	24.18	24.02	24.10
767	NASDAQ	SMH	Tue, Jun 10, 2014	23.97	24.10	23.88	24.06
766	NASDAQ	SMH	Mon, Jun 9, 2014	23.91	24.10	23.91	23.94
765	NASDAQ	SMH	Fri, Jun 6, 2014	23.85	23.92	23.81	23.89
764	NASDAQ	SMH	Thu, Jun 5, 2014	23.70	23.79	23.58	23.76
763	NASDAQ	SMH	Wed, Jun 4, 2014	23.57	23.71	23.51	23.67
762	NASDAQ	SMH	Tue, Jun 3, 2014	23.22	23.61	23.22	23.59
761	NASDAQ	SMH	Mon, Jun 2, 2014	23.41	23.41	23.13	23.30
760	NASDAQ	SMH	Fri, May 30, 2014	23.12	23.21	23.07	23.17
759	NASDAQ	SMH	Thu, May 29, 2014	23.20	23.20	23.07	23.12
758	NASDAQ	SMH	Wed, May 28, 2014	23.05	23.16	22.99	23.11
757	NASDAQ	SMH	Tue, May 27, 2014	22.91	23.08	22.83	23.08
756	NASDAQ	SMH	Fri, May 23, 2014	22.60	22.76	22.54	22.75
755	NASDAQ	SMH	Thu, May 22, 2014	22.57	22.65	22.52	22.58
754	NASDAQ	SMH	Wed, May 21, 2014	22.48	22.55	22.37	22.50
753	NASDAQ	SMH	Tue, May 20, 2014	22.44	22.52	22.25	22.37
752	NASDAQ	SMH	Mon, May 19, 2014	22.27	22.52	22.27	22.48
751	NASDAQ	SMH	Fri, May 16, 2014	22.13	22.32	22.05	22.28
750	NASDAQ	SMH	Thu, May 15, 2014	22.33	22.34	21.97	22.11
749	NASDAQ	SMH	Wed, May 14, 2014	22.46	22.52	22.32	22.33
748	NASDAQ	SMH	Tue, May 13, 2014	22.68	22.73	22.50	22.51
747	NASDAQ	SMH	Mon, May 12, 2014	22.47	22.69	22.41	22.68
746	NASDAQ	SMH	Fri, May 9, 2014	22.38	22.40	22.21	22.31
745	NASDAQ	SMH	Thu, May 8, 2014	22.23	22.68	22.19	22.41
744	NASDAQ	SMH	Wed, May 7, 2014	22.21	22.29	22.08	22.26
743	NASDAQ	SMH	Tue, May 6, 2014	22.22	22.38	22.17	22.18
742	NASDAQ	SMH	Mon, May 5, 2014	21.95	22.26	21.95	22.21
741	NASDAQ	SMH	Fri, May 2, 2014	22.17	22.33	22.13	22.21
740	NASDAQ	SMH	Thu, May 1, 2014	22.30	22.46	22.15	22.17
739	NASDAQ	SMH	Wed, Apr 30, 2014	22.13	22.35	22.10	22.34
738	NASDAQ	SMH	Tue, Apr 29, 2014	22.25	22.34	22.11	22.24
737	NASDAQ	SMH	Mon, Apr 28, 2014	22.31	22.39	21.85	22.15
736	NASDAQ	SMH	Fri, Apr 25, 2014	22.69	22.69	22.17	22.21
735	NASDAQ	SMH	Thu, Apr 24, 2014	23.00	23.01	22.69	22.93
734	NASDAQ	SMH	Wed, Apr 23, 2014	22.79	22.87	22.71	22.75
733	NASDAQ	SMH	Tue, Apr 22, 2014	22.59	22.87	22.59	22.83
732	NASDAQ	SMH	Mon, Apr 21, 2014	22.68	22.71	22.40	22.68
731	NASDAQ	SMH	Thu, Apr 17, 2014	22.26	22.65	22.26	22.55
730	NASDAQ	SMH	Wed, Apr 16, 2014	22.33	22.33	21.93	22.28
729	NASDAQ	SMH	Tue, Apr 15, 2014	22.17	22.35	21.91	22.33
728	NASDAQ	SMH	Mon, Apr 14, 2014	22.28	22.30	21.97	22.17
727	NASDAQ	SMH	Fri, Apr 11, 2014	22.11	22.34	21.93	21.98
726	NASDAQ	SMH	Thu, Apr 10, 2014	22.91	23.01	22.28	22.29
725	NASDAQ	SMH	Wed, Apr 9, 2014	22.84	22.99	22.73	22.99
724	NASDAQ	SMH	Tue, Apr 8, 2014	22.41	22.75	22.41	22.72
723	NASDAQ	SMH	Mon, Apr 7, 2014	22.47	22.68	22.27	22.40
722	NASDAQ	SMH	Fri, Apr 4, 2014	23.30	23.30	22.49	22.52
721	NASDAQ	SMH	Thu, Apr 3, 2014	23.07	23.28	22.99	23.09
720	NASDAQ	SMH	Wed, Apr 2, 2014	23.16	23.17	22.92	23.03
719	NASDAQ	SMH	Tue, Apr 1, 2014	22.81	23.15	22.81	23.15
718	NASDAQ	SMH	Mon, Mar 31, 2014	22.56	22.87	22.54	22.81
717	NASDAQ	SMH	Fri, Mar 28, 2014	22.30	22.61	22.30	22.42
716	NASDAQ	SMH	Thu, Mar 27, 2014	22.35	22.50	22.21	22.26
715	NASDAQ	SMH	Wed, Mar 26, 2014	22.80	22.85	22.37	22.38
714	NASDAQ	SMH	Tue, Mar 25, 2014	22.38	22.70	22.38	22.61
713	NASDAQ	SMH	Mon, Mar 24, 2014	22.48	22.58	22.21	22.37
712	NASDAQ	SMH	Fri, Mar 21, 2014	22.68	22.75	22.41	22.45
711	NASDAQ	SMH	Thu, Mar 20, 2014	22.25	22.68	22.18	22.68
710	NASDAQ	SMH	Wed, Mar 19, 2014	22.24	22.46	22.16	22.31
709	NASDAQ	SMH	Tue, Mar 18, 2014	22.11	22.34	22.02	22.33
708	NASDAQ	SMH	Mon, Mar 17, 2014	21.93	22.13	21.93	22.07
707	NASDAQ	SMH	Fri, Mar 14, 2014	21.88	22.05	21.82	21.83
706	NASDAQ	SMH	Thu, Mar 13, 2014	22.32	22.42	21.87	22.01
705	NASDAQ	SMH	Wed, Mar 12, 2014	21.99	22.32	21.94	22.32
704	NASDAQ	SMH	Tue, Mar 11, 2014	22.25	22.31	22.01	22.07
703	NASDAQ	SMH	Mon, Mar 10, 2014	22.15	22.29	22.10	22.23
702	NASDAQ	SMH	Fri, Mar 7, 2014	22.30	22.34	22.16	22.23
701	NASDAQ	SMH	Thu, Mar 6, 2014	22.10	22.24	22.06	22.23
700	NASDAQ	SMH	Wed, Mar 5, 2014	22.04	22.09	21.96	22.00
699	NASDAQ	SMH	Tue, Mar 4, 2014	21.92	22.02	21.88	21.97
698	NASDAQ	SMH	Mon, Mar 3, 2014	21.65	21.73	21.49	21.69
697	NASDAQ	SMH	Fri, Feb 28, 2014	21.82	21.91	21.68	21.83
696	NASDAQ	SMH	Thu, Feb 27, 2014	21.80	21.83	21.64	21.73
695	NASDAQ	SMH	Wed, Feb 26, 2014	21.69	21.94	21.69	21.80
694	NASDAQ	SMH	Tue, Feb 25, 2014	21.71	21.78	21.52	21.63
693	NASDAQ	SMH	Mon, Feb 24, 2014	21.76	21.90	21.70	21.75
692	NASDAQ	SMH	Fri, Feb 21, 2014	21.78	21.84	21.59	21.62
691	NASDAQ	SMH	Thu, Feb 20, 2014	21.55	21.75	21.53	21.74
690	NASDAQ	SMH	Wed, Feb 19, 2014	21.57	21.70	21.53	21.59
689	NASDAQ	SMH	Tue, Feb 18, 2014	21.57	21.66	21.48	21.64
688	NASDAQ	SMH	Fri, Feb 14, 2014	21.49	21.63	21.38	21.60
687	NASDAQ	SMH	Thu, Feb 13, 2014	21.15	21.46	21.12	21.44
686	NASDAQ	SMH	Wed, Feb 12, 2014	21.14	21.29	21.13	21.21
685	NASDAQ	SMH	Tue, Feb 11, 2014	20.86	21.16	20.86	21.10
684	NASDAQ	SMH	Mon, Feb 10, 2014	20.71	20.86	20.71	20.84
683	NASDAQ	SMH	Fri, Feb 7, 2014	20.53	20.76	20.47	20.73
682	NASDAQ	SMH	Thu, Feb 6, 2014	20.17	20.49	20.17	20.45
681	NASDAQ	SMH	Wed, Feb 5, 2014	20.05	20.25	19.95	20.15
680	NASDAQ	SMH	Tue, Feb 4, 2014	20.14	20.19	20.01	20.16
679	NASDAQ	SMH	Mon, Feb 3, 2014	20.51	20.60	20.13	20.23
678	NASDAQ	SMH	Fri, Jan 31, 2014	20.49	20.72	20.45	20.59
677	NASDAQ	SMH	Thu, Jan 30, 2014	20.67	20.83	20.63	20.76
676	NASDAQ	SMH	Wed, Jan 29, 2014	20.53	20.75	20.53	20.59
675	NASDAQ	SMH	Tue, Jan 28, 2014	20.61	20.77	20.51	20.72
674	NASDAQ	SMH	Mon, Jan 27, 2014	20.82	20.84	20.51	20.62
673	NASDAQ	SMH	Fri, Jan 24, 2014	21.04	21.13	20.77	20.81
672	NASDAQ	SMH	Thu, Jan 23, 2014	21.37	21.37	21.08	21.21
671	NASDAQ	SMH	Wed, Jan 22, 2014	21.28	21.50	21.21	21.48
670	NASDAQ	SMH	Tue, Jan 21, 2014	21.24	21.27	21.09	21.24
669	NASDAQ	SMH	Fri, Jan 17, 2014	21.16	21.28	21.08	21.15
668	NASDAQ	SMH	Thu, Jan 16, 2014	21.51	21.52	21.33	21.41
667	NASDAQ	SMH	Wed, Jan 15, 2014	21.40	21.56	21.40	21.48
666	NASDAQ	SMH	Tue, Jan 14, 2014	20.92	21.37	20.88	21.34
665	NASDAQ	SMH	Mon, Jan 13, 2014	20.96	21.10	20.74	20.78
664	NASDAQ	SMH	Fri, Jan 10, 2014	20.98	21.05	20.91	20.99
663	NASDAQ	SMH	Thu, Jan 9, 2014	21.04	21.09	20.80	20.91
662	NASDAQ	SMH	Wed, Jan 8, 2014	20.97	21.12	20.95	21.09
661	NASDAQ	SMH	Tue, Jan 7, 2014	20.79	20.93	20.78	20.87
660	NASDAQ	SMH	Mon, Jan 6, 2014	20.95	20.95	20.76	20.80
659	NASDAQ	SMH	Fri, Jan 3, 2014	20.97	21.01	20.84	20.93
658	NASDAQ	SMH	Thu, Jan 2, 2014	21.04	21.06	20.89	21.00
657	NASDAQ	SMH	Tue, Dec 31, 2013	21.19	21.27	21.15	21.22
656	NASDAQ	SMH	Mon, Dec 30, 2013	21.02	21.15	21.02	21.12
655	NASDAQ	SMH	Fri, Dec 27, 2013	21.04	21.10	21.00	21.02
654	NASDAQ	SMH	Thu, Dec 26, 2013	21.04	21.06	20.96	21.02
653	NASDAQ	SMH	Tue, Dec 24, 2013	20.82	21.00	20.82	20.93
652	NASDAQ	SMH	Mon, Dec 23, 2013	20.85	20.90	20.78	20.88
651	NASDAQ	SMH	Fri, Dec 20, 2013	20.90	21.10	20.87	21.03
650	NASDAQ	SMH	Thu, Dec 19, 2013	20.94	20.94	20.75	20.87
649	NASDAQ	SMH	Wed, Dec 18, 2013	20.71	20.97	20.24	20.93
648	NASDAQ	SMH	Tue, Dec 17, 2013	20.62	20.80	20.57	20.72
647	NASDAQ	SMH	Mon, Dec 16, 2013	20.61	20.70	20.55	20.55
646	NASDAQ	SMH	Fri, Dec 13, 2013	20.55	20.58	20.38	20.44
645	NASDAQ	SMH	Thu, Dec 12, 2013	20.68	20.74	20.46	20.47
644	NASDAQ	SMH	Wed, Dec 11, 2013	20.87	20.92	20.64	20.70
643	NASDAQ	SMH	Tue, Dec 10, 2013	20.95	20.95	20.79	20.84
642	NASDAQ	SMH	Mon, Dec 9, 2013	20.95	21.00	20.89	20.92
641	NASDAQ	SMH	Fri, Dec 6, 2013	20.86	20.92	20.79	20.82
640	NASDAQ	SMH	Thu, Dec 5, 2013	20.57	20.67	20.52	20.58
639	NASDAQ	SMH	Wed, Dec 4, 2013	20.48	20.65	20.37	20.52
638	NASDAQ	SMH	Tue, Dec 3, 2013	20.55	20.70	20.49	20.59
637	NASDAQ	SMH	Mon, Dec 2, 2013	20.64	20.64	20.50	20.51
636	NASDAQ	SMH	Fri, Nov 29, 2013	20.64	20.70	20.58	20.59
635	NASDAQ	SMH	Wed, Nov 27, 2013	20.32	20.60	20.32	20.58
634	NASDAQ	SMH	Tue, Nov 26, 2013	20.43	20.53	20.39	20.47
633	NASDAQ	SMH	Mon, Nov 25, 2013	20.48	20.48	20.26	20.38
632	NASDAQ	SMH	Fri, Nov 22, 2013	20.36	20.39	20.29	20.38
631	NASDAQ	SMH	Thu, Nov 21, 2013	20.24	20.50	20.18	20.47
630	NASDAQ	SMH	Wed, Nov 20, 2013	20.29	20.32	20.10	20.16
629	NASDAQ	SMH	Tue, Nov 19, 2013	20.49	20.49	20.20	20.23
628	NASDAQ	SMH	Mon, Nov 18, 2013	20.58	20.60	20.36	20.40
627	NASDAQ	SMH	Fri, Nov 15, 2013	20.43	20.56	20.29	20.52
626	NASDAQ	SMH	Thu, Nov 14, 2013	20.42	20.49	20.35	20.38
625	NASDAQ	SMH	Wed, Nov 13, 2013	20.19	20.53	20.19	20.51
624	NASDAQ	SMH	Tue, Nov 12, 2013	20.12	20.40	20.12	20.37
623	NASDAQ	SMH	Mon, Nov 11, 2013	20.20	20.31	20.19	20.26
622	NASDAQ	SMH	Fri, Nov 8, 2013	20.18	20.32	20.04	20.30
621	NASDAQ	SMH	Thu, Nov 7, 2013	20.49	20.54	20.13	20.16
620	NASDAQ	SMH	Wed, Nov 6, 2013	20.48	20.51	20.35	20.48
619	NASDAQ	SMH	Tue, Nov 5, 2013	20.33	20.45	20.20	20.38
618	NASDAQ	SMH	Mon, Nov 4, 2013	20.57	20.57	20.38	20.43
617	NASDAQ	SMH	Fri, Nov 1, 2013	20.64	20.67	20.42	20.47
616	NASDAQ	SMH	Thu, Oct 31, 2013	20.50	20.72	20.50	20.59
615	NASDAQ	SMH	Wed, Oct 30, 2013	20.68	20.69	20.42	20.50
614	NASDAQ	SMH	Tue, Oct 29, 2013	20.37	20.63	20.37	20.62
613	NASDAQ	SMH	Mon, Oct 28, 2013	20.20	20.35	20.18	20.31
612	NASDAQ	SMH	Fri, Oct 25, 2013	20.13	20.24	20.13	20.21
611	NASDAQ	SMH	Thu, Oct 24, 2013	20.10	20.20	20.07	20.13
610	NASDAQ	SMH	Wed, Oct 23, 2013	20.31	20.31	19.95	20.03
609	NASDAQ	SMH	Tue, Oct 22, 2013	20.63	20.72	20.57	20.67
608	NASDAQ	SMH	Mon, Oct 21, 2013	20.56	20.71	20.56	20.69
607	NASDAQ	SMH	Fri, Oct 18, 2013	20.57	20.64	20.43	20.62
606	NASDAQ	SMH	Thu, Oct 17, 2013	20.25	20.56	20.22	20.53
605	NASDAQ	SMH	Wed, Oct 16, 2013	20.26	20.45	20.25	20.43
604	NASDAQ	SMH	Tue, Oct 15, 2013	20.40	20.44	20.22	20.25
603	NASDAQ	SMH	Mon, Oct 14, 2013	20.11	20.41	20.06	20.38
602	NASDAQ	SMH	Fri, Oct 11, 2013	20.13	20.30	20.06	20.25
601	NASDAQ	SMH	Thu, Oct 10, 2013	19.95	20.22	19.95	20.18
600	NASDAQ	SMH	Wed, Oct 9, 2013	19.85	19.86	19.55	19.73
599	NASDAQ	SMH	Tue, Oct 8, 2013	20.17	20.19	19.76	19.80
598	NASDAQ	SMH	Mon, Oct 7, 2013	20.06	20.26	19.97	20.11
597	NASDAQ	SMH	Fri, Oct 4, 2013	20.04	20.23	20.04	20.19
596	NASDAQ	SMH	Thu, Oct 3, 2013	20.17	20.23	19.89	20.07
595	NASDAQ	SMH	Wed, Oct 2, 2013	19.99	20.14	19.96	20.12
594	NASDAQ	SMH	Tue, Oct 1, 2013	20.01	20.20	19.98	20.14
593	NASDAQ	SMH	Mon, Sep 30, 2013	19.79	20.05	19.69	19.94
592	NASDAQ	SMH	Fri, Sep 27, 2013	20.06	20.06	19.91	19.96
591	NASDAQ	SMH	Thu, Sep 26, 2013	20.24	20.24	20.04	20.14
590	NASDAQ	SMH	Wed, Sep 25, 2013	20.13	20.25	20.04	20.15
589	NASDAQ	SMH	Tue, Sep 24, 2013	20.16	20.28	20.05	20.19
588	NASDAQ	SMH	Mon, Sep 23, 2013	20.25	20.26	19.99	20.06
587	NASDAQ	SMH	Fri, Sep 20, 2013	20.29	20.30	20.07	20.11
586	NASDAQ	SMH	Thu, Sep 19, 2013	20.32	20.36	20.16	20.24
585	NASDAQ	SMH	Wed, Sep 18, 2013	20.06	20.27	19.98	20.25
584	NASDAQ	SMH	Tue, Sep 17, 2013	20.05	20.11	20.00	20.07
583	NASDAQ	SMH	Mon, Sep 16, 2013	20.06	20.08	19.89	19.91
582	NASDAQ	SMH	Fri, Sep 13, 2013	19.74	19.82	19.65	19.81
581	NASDAQ	SMH	Thu, Sep 12, 2013	19.70	19.83	19.63	19.69
580	NASDAQ	SMH	Wed, Sep 11, 2013	19.70	19.79	19.61	19.73
579	NASDAQ	SMH	Tue, Sep 10, 2013	19.63	19.79	19.59	19.79
578	NASDAQ	SMH	Mon, Sep 9, 2013	19.25	19.50	19.25	19.44
577	NASDAQ	SMH	Fri, Sep 6, 2013	19.35	19.36	19.06	19.20
576	NASDAQ	SMH	Thu, Sep 5, 2013	19.20	19.30	19.18	19.27
575	NASDAQ	SMH	Wed, Sep 4, 2013	18.89	19.19	18.82	19.13
574	NASDAQ	SMH	Tue, Sep 3, 2013	18.83	18.95	18.67	18.75
573	NASDAQ	SMH	Fri, Aug 30, 2013	18.73	18.75	18.50	18.57
572	NASDAQ	SMH	Thu, Aug 29, 2013	18.54	18.79	18.54	18.68
571	NASDAQ	SMH	Wed, Aug 28, 2013	18.44	18.63	18.41	18.53
570	NASDAQ	SMH	Tue, Aug 27, 2013	18.55	18.57	18.34	18.39
569	NASDAQ	SMH	Mon, Aug 26, 2013	18.78	18.90	18.74	18.76
568	NASDAQ	SMH	Fri, Aug 23, 2013	18.80	18.85	18.73	18.80
567	NASDAQ	SMH	Thu, Aug 22, 2013	18.66	18.83	18.66	18.74
566	NASDAQ	SMH	Wed, Aug 21, 2013	18.69	18.76	18.54	18.62
565	NASDAQ	SMH	Tue, Aug 20, 2013	18.74	18.86	18.71	18.78
564	NASDAQ	SMH	Mon, Aug 19, 2013	18.72	18.89	18.68	18.69
563	NASDAQ	SMH	Fri, Aug 16, 2013	18.68	18.88	18.68	18.71
562	NASDAQ	SMH	Thu, Aug 15, 2013	18.84	18.86	18.67	18.69
561	NASDAQ	SMH	Wed, Aug 14, 2013	19.14	19.25	19.07	19.11
560	NASDAQ	SMH	Tue, Aug 13, 2013	19.24	19.31	19.04	19.30
559	NASDAQ	SMH	Mon, Aug 12, 2013	19.01	19.17	18.99	19.10
558	NASDAQ	SMH	Fri, Aug 9, 2013	19.08	19.12	19.00	19.06
557	NASDAQ	SMH	Thu, Aug 8, 2013	19.24	19.24	19.01	19.11
556	NASDAQ	SMH	Wed, Aug 7, 2013	19.20	19.21	19.03	19.11
555	NASDAQ	SMH	Tue, Aug 6, 2013	19.39	19.40	19.22	19.28
554	NASDAQ	SMH	Mon, Aug 5, 2013	19.33	19.41	19.30	19.41
553	NASDAQ	SMH	Fri, Aug 2, 2013	19.46	19.46	19.29	19.42
552	NASDAQ	SMH	Thu, Aug 1, 2013	19.31	19.58	19.31	19.52
551	NASDAQ	SMH	Wed, Jul 31, 2013	19.19	19.40	19.18	19.28
550	NASDAQ	SMH	Tue, Jul 30, 2013	19.10	19.26	19.10	19.19
549	NASDAQ	SMH	Mon, Jul 29, 2013	19.09	19.13	18.93	19.00
548	NASDAQ	SMH	Fri, Jul 26, 2013	19.05	19.07	18.95	19.06
547	NASDAQ	SMH	Thu, Jul 25, 2013	19.04	19.17	18.97	19.17
546	NASDAQ	SMH	Wed, Jul 24, 2013	19.42	19.42	19.00	19.04
545	NASDAQ	SMH	Tue, Jul 23, 2013	19.38	19.48	19.24	19.27
544	NASDAQ	SMH	Mon, Jul 22, 2013	19.26	19.39	19.18	19.26
543	NASDAQ	SMH	Fri, Jul 19, 2013	19.26	19.29	19.10	19.29
542	NASDAQ	SMH	Thu, Jul 18, 2013	19.62	19.62	19.33	19.37
541	NASDAQ	SMH	Wed, Jul 17, 2013	19.84	19.86	19.72	19.78
540	NASDAQ	SMH	Tue, Jul 16, 2013	19.64	19.78	19.64	19.75
539	NASDAQ	SMH	Mon, Jul 15, 2013	19.66	19.66	19.58	19.63
538	NASDAQ	SMH	Fri, Jul 12, 2013	19.60	19.68	19.52	19.63
537	NASDAQ	SMH	Thu, Jul 11, 2013	19.37	19.57	19.34	19.56
536	NASDAQ	SMH	Wed, Jul 10, 2013	18.90	19.11	18.89	19.05
535	NASDAQ	SMH	Tue, Jul 9, 2013	18.88	18.96	18.83	18.91
534	NASDAQ	SMH	Mon, Jul 8, 2013	19.13	19.15	18.70	18.76
533	NASDAQ	SMH	Fri, Jul 5, 2013	19.07	19.17	18.95	19.17
532	NASDAQ	SMH	Wed, Jul 3, 2013	18.79	18.99	18.71	18.91
531	NASDAQ	SMH	Tue, Jul 2, 2013	18.80	19.00	18.70	18.79
530	NASDAQ	SMH	Mon, Jul 1, 2013	18.87	19.03	18.77	18.80
529	NASDAQ	SMH	Fri, Jun 28, 2013	18.72	18.94	18.61	18.85
528	NASDAQ	SMH	Thu, Jun 27, 2013	18.78	18.92	18.74	18.75
527	NASDAQ	SMH	Wed, Jun 26, 2013	18.72	18.76	18.54	18.65
526	NASDAQ	SMH	Tue, Jun 25, 2013	18.45	18.59	18.29	18.54
525	NASDAQ	SMH	Mon, Jun 24, 2013	18.31	18.37	18.04	18.16
524	NASDAQ	SMH	Fri, Jun 21, 2013	18.64	18.69	18.36	18.50
523	NASDAQ	SMH	Thu, Jun 20, 2013	18.82	18.88	18.47	18.52
522	NASDAQ	SMH	Wed, Jun 19, 2013	19.38	19.48	19.11	19.11
521	NASDAQ	SMH	Tue, Jun 18, 2013	19.16	19.42	19.16	19.38
520	NASDAQ	SMH	Mon, Jun 17, 2013	19.11	19.24	19.01	19.10
519	NASDAQ	SMH	Fri, Jun 14, 2013	19.03	19.12	18.89	18.94
518	NASDAQ	SMH	Thu, Jun 13, 2013	18.68	19.06	18.59	19.01
517	NASDAQ	SMH	Wed, Jun 12, 2013	19.12	19.22	18.65	18.68
516	NASDAQ	SMH	Tue, Jun 11, 2013	19.04	19.15	18.88	18.91
515	NASDAQ	SMH	Mon, Jun 10, 2013	19.19	19.32	19.13	19.26
514	NASDAQ	SMH	Fri, Jun 7, 2013	19.08	19.19	18.91	19.16
513	NASDAQ	SMH	Thu, Jun 6, 2013	19.05	19.17	18.80	18.98
512	NASDAQ	SMH	Wed, Jun 5, 2013	19.29	19.33	19.01	19.03
511	NASDAQ	SMH	Tue, Jun 4, 2013	19.43	19.64	19.34	19.39
510	NASDAQ	SMH	Mon, Jun 3, 2013	19.25	19.44	19.16	19.30
509	NASDAQ	SMH	Fri, May 31, 2013	19.28	19.45	18.99	19.15
508	NASDAQ	SMH	Thu, May 30, 2013	19.24	19.50	19.20	19.39
507	NASDAQ	SMH	Wed, May 29, 2013	19.04	19.26	19.01	19.20
506	NASDAQ	SMH	Tue, May 28, 2013	19.15	19.31	19.09	19.13
505	NASDAQ	SMH	Fri, May 24, 2013	18.94	18.97	18.77	18.96
504	NASDAQ	SMH	Thu, May 23, 2013	18.84	18.99	18.73	18.97
503	NASDAQ	SMH	Wed, May 22, 2013	19.27	19.44	18.91	19.01
502	NASDAQ	SMH	Tue, May 21, 2013	19.33	19.40	19.26	19.28
501	NASDAQ	SMH	Mon, May 20, 2013	19.38	19.44	19.31	19.33
500	NASDAQ	SMH	Fri, May 17, 2013	19.27	19.39	19.24	19.39
499	NASDAQ	SMH	Thu, May 16, 2013	19.28	19.44	19.17	19.17
498	NASDAQ	SMH	Wed, May 15, 2013	19.20	19.38	19.14	19.34
497	NASDAQ	SMH	Tue, May 14, 2013	19.20	19.23	19.11	19.18
496	NASDAQ	SMH	Mon, May 13, 2013	19.35	19.35	19.14	19.15
495	NASDAQ	SMH	Fri, May 10, 2013	19.27	19.39	19.25	19.38
494	NASDAQ	SMH	Thu, May 9, 2013	19.16	19.35	19.16	19.25
493	NASDAQ	SMH	Wed, May 8, 2013	19.02	19.21	18.96	19.19
492	NASDAQ	SMH	Tue, May 7, 2013	18.98	19.02	18.86	18.96
491	NASDAQ	SMH	Mon, May 6, 2013	18.88	19.03	18.86	18.92
490	NASDAQ	SMH	Fri, May 3, 2013	18.88	18.96	18.81	18.83
489	NASDAQ	SMH	Thu, May 2, 2013	18.49	18.72	18.49	18.69
488	NASDAQ	SMH	Wed, May 1, 2013	18.49	18.61	18.44	18.45
487	NASDAQ	SMH	Tue, Apr 30, 2013	18.33	18.53	18.29	18.53
486	NASDAQ	SMH	Mon, Apr 29, 2013	18.18	18.37	18.17	18.35
485	NASDAQ	SMH	Fri, Apr 26, 2013	18.26	18.29	18.05	18.14
484	NASDAQ	SMH	Thu, Apr 25, 2013	18.25	18.42	18.22	18.31
483	NASDAQ	SMH	Wed, Apr 24, 2013	18.04	18.21	17.94	18.16
482	NASDAQ	SMH	Tue, Apr 23, 2013	17.74	18.02	17.73	17.98
481	NASDAQ	SMH	Mon, Apr 22, 2013	17.46	17.66	17.29	17.60
480	NASDAQ	SMH	Fri, Apr 19, 2013	17.37	17.51	17.22	17.46
479	NASDAQ	SMH	Thu, Apr 18, 2013	17.44	17.57	17.23	17.26
478	NASDAQ	SMH	Wed, Apr 17, 2013	17.45	17.45	17.08	17.22
477	NASDAQ	SMH	Tue, Apr 16, 2013	17.36	17.62	17.36	17.59
476	NASDAQ	SMH	Mon, Apr 15, 2013	17.50	17.59	17.26	17.29
475	NASDAQ	SMH	Fri, Apr 12, 2013	17.59	17.70	17.45	17.68
474	NASDAQ	SMH	Thu, Apr 11, 2013	17.64	17.81	17.60	17.74
473	NASDAQ	SMH	Wed, Apr 10, 2013	17.42	17.80	17.42	17.75
472	NASDAQ	SMH	Tue, Apr 9, 2013	17.27	17.52	17.18	17.38
471	NASDAQ	SMH	Mon, Apr 8, 2013	17.02	17.24	16.95	17.21
470	NASDAQ	SMH	Fri, Apr 5, 2013	16.91	17.12	16.77	17.12
469	NASDAQ	SMH	Thu, Apr 4, 2013	16.97	17.16	16.97	17.13
468	NASDAQ	SMH	Wed, Apr 3, 2013	17.41	17.42	16.97	17.02
467	NASDAQ	SMH	Tue, Apr 2, 2013	17.50	17.52	17.29	17.35
466	NASDAQ	SMH	Mon, Apr 1, 2013	17.80	17.80	17.41	17.49
465	NASDAQ	SMH	Thu, Mar 28, 2013	17.60	17.81	17.60	17.77
464	NASDAQ	SMH	Wed, Mar 27, 2013	17.46	17.68	17.43	17.66
463	NASDAQ	SMH	Tue, Mar 26, 2013	17.47	17.65	17.47	17.63
462	NASDAQ	SMH	Mon, Mar 25, 2013	17.58	17.60	17.34	17.43
461	NASDAQ	SMH	Fri, Mar 22, 2013	17.40	17.54	17.35	17.45
460	NASDAQ	SMH	Thu, Mar 21, 2013	17.34	17.46	17.27	17.32
459	NASDAQ	SMH	Wed, Mar 20, 2013	17.58	17.61	17.49	17.56
458	NASDAQ	SMH	Tue, Mar 19, 2013	17.49	17.56	17.26	17.45
457	NASDAQ	SMH	Mon, Mar 18, 2013	17.54	17.63	17.43	17.48
456	NASDAQ	SMH	Fri, Mar 15, 2013	18.02	18.02	17.60	17.70
455	NASDAQ	SMH	Thu, Mar 14, 2013	18.00	18.09	17.96	18.01
454	NASDAQ	SMH	Wed, Mar 13, 2013	17.81	17.94	17.75	17.87
453	NASDAQ	SMH	Tue, Mar 12, 2013	17.77	17.87	17.71	17.82
452	NASDAQ	SMH	Mon, Mar 11, 2013	17.73	17.83	17.65	17.81
451	NASDAQ	SMH	Fri, Mar 8, 2013	17.87	17.92	17.67	17.75
450	NASDAQ	SMH	Thu, Mar 7, 2013	17.82	17.95	17.79	17.82
449	NASDAQ	SMH	Wed, Mar 6, 2013	17.77	17.92	17.77	17.82
448	NASDAQ	SMH	Tue, Mar 5, 2013	17.63	17.82	17.63	17.82
447	NASDAQ	SMH	Mon, Mar 4, 2013	17.48	17.55	17.40	17.54
446	NASDAQ	SMH	Fri, Mar 1, 2013	17.52	17.63	17.30	17.56
445	NASDAQ	SMH	Thu, Feb 28, 2013	17.54	17.71	17.54	17.56
444	NASDAQ	SMH	Wed, Feb 27, 2013	17.28	17.67	17.28	17.58
443	NASDAQ	SMH	Tue, Feb 26, 2013	17.34	17.36	17.20	17.31
442	NASDAQ	SMH	Mon, Feb 25, 2013	17.65	17.69	17.19	17.21
441	NASDAQ	SMH	Fri, Feb 22, 2013	17.40	17.61	17.35	17.55
440	NASDAQ	SMH	Thu, Feb 21, 2013	17.52	17.55	17.16	17.28
439	NASDAQ	SMH	Wed, Feb 20, 2013	17.96	18.00	17.60	17.61
438	NASDAQ	SMH	Tue, Feb 19, 2013	17.77	17.99	17.77	17.99
437	NASDAQ	SMH	Fri, Feb 15, 2013	17.94	17.94	17.68	17.74
436	NASDAQ	SMH	Thu, Feb 14, 2013	17.64	17.91	17.64	17.89
435	NASDAQ	SMH	Wed, Feb 13, 2013	17.81	17.82	17.65	17.74
434	NASDAQ	SMH	Tue, Feb 12, 2013	17.62	17.74	17.61	17.74
433	NASDAQ	SMH	Mon, Feb 11, 2013	17.66	17.68	17.57	17.67
432	NASDAQ	SMH	Fri, Feb 8, 2013	17.45	17.68	17.45	17.64
431	NASDAQ	SMH	Thu, Feb 7, 2013	17.44	17.47	17.26	17.41
430	NASDAQ	SMH	Wed, Feb 6, 2013	17.43	17.54	17.41	17.50
429	NASDAQ	SMH	Tue, Feb 5, 2013	17.34	17.59	17.34	17.54
428	NASDAQ	SMH	Mon, Feb 4, 2013	17.40	17.51	17.27	17.27
427	NASDAQ	SMH	Fri, Feb 1, 2013	17.36	17.52	17.30	17.49
426	NASDAQ	SMH	Thu, Jan 31, 2013	17.25	17.31	17.13	17.14
425	NASDAQ	SMH	Wed, Jan 30, 2013	17.15	17.30	17.01	17.23
424	NASDAQ	SMH	Tue, Jan 29, 2013	17.20	17.21	17.09	17.20
423	NASDAQ	SMH	Mon, Jan 28, 2013	17.18	17.25	17.16	17.17
422	NASDAQ	SMH	Fri, Jan 25, 2013	17.12	17.21	17.08	17.13
421	NASDAQ	SMH	Thu, Jan 24, 2013	17.00	17.11	16.92	16.99
420	NASDAQ	SMH	Wed, Jan 23, 2013	17.20	17.20	17.00	17.12
419	NASDAQ	SMH	Tue, Jan 22, 2013	17.03	17.05	16.94	17.05
418	NASDAQ	SMH	Fri, Jan 18, 2013	17.16	17.16	16.99	17.09
417	NASDAQ	SMH	Thu, Jan 17, 2013	16.97	17.35	16.96	17.29
416	NASDAQ	SMH	Wed, Jan 16, 2013	16.72	16.93	16.65	16.88
415	NASDAQ	SMH	Tue, Jan 15, 2013	16.55	16.75	16.55	16.70
414	NASDAQ	SMH	Mon, Jan 14, 2013	16.84	16.95	16.76	16.87
413	NASDAQ	SMH	Fri, Jan 11, 2013	16.86	16.96	16.82	16.95
412	NASDAQ	SMH	Thu, Jan 10, 2013	16.69	16.87	16.69	16.87
411	NASDAQ	SMH	Wed, Jan 9, 2013	16.49	16.58	16.22	16.22
410	NASDAQ	SMH	Tue, Jan 8, 2013	16.58	16.62	16.41	16.41
409	NASDAQ	SMH	Mon, Jan 7, 2013	16.55	16.66	16.50	16.57
408	NASDAQ	SMH	Fri, Jan 4, 2013	16.74	16.74	16.58	16.62
407	NASDAQ	SMH	Thu, Jan 3, 2013	16.75	16.82	16.66	16.72
406	NASDAQ	SMH	Wed, Jan 2, 2013	16.58	16.81	16.50	16.80
405	NASDAQ	SMH	Mon, Dec 31, 2012	15.85	16.17	15.82	16.13
404	NASDAQ	SMH	Fri, Dec 28, 2012	15.88	16.02	15.85	15.86
403	NASDAQ	SMH	Thu, Dec 27, 2012	16.01	16.05	15.79	15.97
402	NASDAQ	SMH	Wed, Dec 26, 2012	16.11	16.21	15.99	15.99
401	NASDAQ	SMH	Mon, Dec 24, 2012	16.11	16.11	15.96	16.07
400	NASDAQ	SMH	Fri, Dec 21, 2012	16.36	16.49	16.24	16.48
399	NASDAQ	SMH	Thu, Dec 20, 2012	16.67	16.69	16.51	16.65
398	NASDAQ	SMH	Wed, Dec 19, 2012	16.65	16.77	16.63	16.66
397	NASDAQ	SMH	Tue, Dec 18, 2012	16.42	16.60	16.36	16.56
396	NASDAQ	SMH	Mon, Dec 17, 2012	16.23	16.38	16.19	16.34
395	NASDAQ	SMH	Fri, Dec 14, 2012	16.26	16.37	16.19	16.27
394	NASDAQ	SMH	Thu, Dec 13, 2012	16.49	16.63	16.30	16.34
393	NASDAQ	SMH	Wed, Dec 12, 2012	16.55	16.65	16.46	16.51
392	NASDAQ	SMH	Tue, Dec 11, 2012	16.38	16.59	16.33	16.54
391	NASDAQ	SMH	Mon, Dec 10, 2012	16.19	16.29	16.16	16.24
390	NASDAQ	SMH	Fri, Dec 7, 2012	16.27	16.34	16.10	16.21
389	NASDAQ	SMH	Thu, Dec 6, 2012	16.02	16.18	16.02	16.16
388	NASDAQ	SMH	Wed, Dec 5, 2012	16.05	16.06	15.91	15.98
387	NASDAQ	SMH	Tue, Dec 4, 2012	15.96	16.06	15.89	16.01
386	NASDAQ	SMH	Mon, Dec 3, 2012	16.13	16.15	15.92	15.95
385	NASDAQ	SMH	Fri, Nov 30, 2012	15.99	16.10	15.99	16.02
384	NASDAQ	SMH	Thu, Nov 29, 2012	15.97	16.12	15.91	15.99
383	NASDAQ	SMH	Wed, Nov 28, 2012	15.62	16.01	15.54	16.01
382	NASDAQ	SMH	Tue, Nov 27, 2012	15.64	15.93	15.54	15.80
381	NASDAQ	SMH	Mon, Nov 26, 2012	15.71	15.81	15.59	15.75
380	NASDAQ	SMH	Fri, Nov 23, 2012	15.56	15.78	15.56	15.72
379	NASDAQ	SMH	Wed, Nov 21, 2012	15.38	15.57	15.34	15.40
378	NASDAQ	SMH	Tue, Nov 20, 2012	15.41	15.44	15.25	15.38
377	NASDAQ	SMH	Mon, Nov 19, 2012	15.38	15.53	15.30	15.52
376	NASDAQ	SMH	Fri, Nov 16, 2012	15.30	15.31	15.00	15.26
375	NASDAQ	SMH	Thu, Nov 15, 2012	15.38	15.42	15.19	15.24
374	NASDAQ	SMH	Wed, Nov 14, 2012	15.68	15.69	15.31	15.33
373	NASDAQ	SMH	Tue, Nov 13, 2012	15.53	15.71	15.50	15.54
372	NASDAQ	SMH	Mon, Nov 12, 2012	15.67	15.76	15.61	15.70
371	NASDAQ	SMH	Fri, Nov 9, 2012	15.61	15.87	15.61	15.67
370	NASDAQ	SMH	Thu, Nov 8, 2012	15.79	15.85	15.62	15.63
369	NASDAQ	SMH	Wed, Nov 7, 2012	15.95	15.97	15.68	15.75
368	NASDAQ	SMH	Tue, Nov 6, 2012	15.99	16.22	15.94	16.16
367	NASDAQ	SMH	Mon, Nov 5, 2012	15.71	16.01	15.70	15.97
366	NASDAQ	SMH	Fri, Nov 2, 2012	16.00	16.08	15.69	15.69
365	NASDAQ	SMH	Thu, Nov 1, 2012	15.66	16.04	15.59	16.02
364	NASDAQ	SMH	Wed, Oct 31, 2012	15.69	15.73	15.49	15.53
363	NASDAQ	SMH	Fri, Oct 26, 2012	15.46	15.61	15.41	15.61
362	NASDAQ	SMH	Thu, Oct 25, 2012	15.44	15.48	15.32	15.42
361	NASDAQ	SMH	Wed, Oct 24, 2012	15.54	15.62	15.25	15.27
360	NASDAQ	SMH	Tue, Oct 23, 2012	15.17	15.46	15.17	15.42
359	NASDAQ	SMH	Mon, Oct 22, 2012	15.29	15.42	15.24	15.32
358	NASDAQ	SMH	Fri, Oct 19, 2012	15.55	15.55	15.21	15.25
357	NASDAQ	SMH	Thu, Oct 18, 2012	15.65	15.71	15.52	15.61
356	NASDAQ	SMH	Wed, Oct 17, 2012	15.57	15.76	15.51	15.65
355	NASDAQ	SMH	Tue, Oct 16, 2012	15.50	15.79	15.50	15.75
354	NASDAQ	SMH	Mon, Oct 15, 2012	15.31	15.45	15.28	15.42
353	NASDAQ	SMH	Fri, Oct 12, 2012	15.30	15.38	15.23	15.25
352	NASDAQ	SMH	Thu, Oct 11, 2012	15.39	15.43	15.28	15.30
351	NASDAQ	SMH	Wed, Oct 10, 2012	15.49	15.51	15.28	15.30
350	NASDAQ	SMH	Tue, Oct 9, 2012	15.69	15.69	15.45	15.52
349	NASDAQ	SMH	Mon, Oct 8, 2012	15.87	15.87	15.73	15.77
348	NASDAQ	SMH	Fri, Oct 5, 2012	15.99	16.17	15.95	15.98
347	NASDAQ	SMH	Thu, Oct 4, 2012	15.90	15.95	15.77	15.92
346	NASDAQ	SMH	Wed, Oct 3, 2012	15.96	15.96	15.80	15.84
345	NASDAQ	SMH	Tue, Oct 2, 2012	15.94	15.95	15.79	15.89
344	NASDAQ	SMH	Mon, Oct 1, 2012	15.83	16.01	15.76	15.82
343	NASDAQ	SMH	Fri, Sep 28, 2012	15.87	15.92	15.78	15.82
342	NASDAQ	SMH	Thu, Sep 27, 2012	15.74	15.98	15.65	15.95
341	NASDAQ	SMH	Wed, Sep 26, 2012	15.62	15.63	15.43	15.61
340	NASDAQ	SMH	Tue, Sep 25, 2012	16.03	16.05	15.65	15.66
339	NASDAQ	SMH	Mon, Sep 24, 2012	15.98	16.03	15.86	15.92
338	NASDAQ	SMH	Fri, Sep 21, 2012	16.21	16.28	16.13	16.15
337	NASDAQ	SMH	Thu, Sep 20, 2012	16.19	16.24	16.04	16.13
336	NASDAQ	SMH	Wed, Sep 19, 2012	16.43	16.43	16.30	16.32
335	NASDAQ	SMH	Tue, Sep 18, 2012	16.44	16.50	16.38	16.48
334	NASDAQ	SMH	Mon, Sep 17, 2012	16.59	16.65	16.44	16.50
333	NASDAQ	SMH	Fri, Sep 14, 2012	16.52	16.79	16.52	16.66
332	NASDAQ	SMH	Thu, Sep 13, 2012	16.25	16.47	16.18	16.41
331	NASDAQ	SMH	Wed, Sep 12, 2012	16.34	16.44	16.22	16.29
330	NASDAQ	SMH	Tue, Sep 11, 2012	16.27	16.41	16.21	16.29
329	NASDAQ	SMH	Mon, Sep 10, 2012	16.38	16.43	16.21	16.21
328	NASDAQ	SMH	Fri, Sep 7, 2012	16.43	16.51	16.37	16.47
327	NASDAQ	SMH	Thu, Sep 6, 2012	16.21	16.64	16.21	16.63
326	NASDAQ	SMH	Wed, Sep 5, 2012	16.20	16.31	16.08	16.12
325	NASDAQ	SMH	Tue, Sep 4, 2012	16.47	16.47	16.10	16.23
324	NASDAQ	SMH	Fri, Aug 31, 2012	16.35	16.55	16.24	16.49
323	NASDAQ	SMH	Thu, Aug 30, 2012	16.35	16.36	16.19	16.22
322	NASDAQ	SMH	Wed, Aug 29, 2012	16.42	16.52	16.33	16.46
321	NASDAQ	SMH	Tue, Aug 28, 2012	16.37	16.49	16.32	16.43
320	NASDAQ	SMH	Mon, Aug 27, 2012	16.56	16.56	16.39	16.45
319	NASDAQ	SMH	Fri, Aug 24, 2012	16.48	16.59	16.36	16.53
318	NASDAQ	SMH	Thu, Aug 23, 2012	16.55	16.60	16.41	16.48
317	NASDAQ	SMH	Wed, Aug 22, 2012	16.71	16.76	16.57	16.66
316	NASDAQ	SMH	Tue, Aug 21, 2012	16.81	16.95	16.74	16.80
315	NASDAQ	SMH	Mon, Aug 20, 2012	16.77	16.81	16.65	16.77
314	NASDAQ	SMH	Fri, Aug 17, 2012	16.91	16.91	16.78	16.81
313	NASDAQ	SMH	Thu, Aug 16, 2012	16.81	16.98	16.75	16.95
312	NASDAQ	SMH	Wed, Aug 15, 2012	16.70	16.86	16.70	16.75
311	NASDAQ	SMH	Tue, Aug 14, 2012	16.88	16.93	16.67	16.72
310	NASDAQ	SMH	Mon, Aug 13, 2012	16.85	16.87	16.66	16.82
309	NASDAQ	SMH	Fri, Aug 10, 2012	16.81	16.95	16.78	16.95
308	NASDAQ	SMH	Thu, Aug 9, 2012	16.74	16.89	16.73	16.83
307	NASDAQ	SMH	Wed, Aug 8, 2012	16.66	16.76	16.61	16.71
306	NASDAQ	SMH	Tue, Aug 7, 2012	16.59	16.82	16.55	16.64
305	NASDAQ	SMH	Mon, Aug 6, 2012	16.52	16.54	16.42	16.42
304	NASDAQ	SMH	Fri, Aug 3, 2012	16.31	16.47	16.22	16.42
303	NASDAQ	SMH	Thu, Aug 2, 2012	16.01	16.29	15.89	16.00
302	NASDAQ	SMH	Wed, Aug 1, 2012	16.24	16.27	16.04	16.12
301	NASDAQ	SMH	Tue, Jul 31, 2012	16.10	16.32	16.10	16.12
300	NASDAQ	SMH	Mon, Jul 30, 2012	16.20	16.27	15.96	16.03
299	NASDAQ	SMH	Fri, Jul 27, 2012	15.92	16.25	15.86	16.18
298	NASDAQ	SMH	Thu, Jul 26, 2012	15.78	15.91	15.66	15.80
297	NASDAQ	SMH	Wed, Jul 25, 2012	15.32	15.67	15.32	15.48
296	NASDAQ	SMH	Tue, Jul 24, 2012	15.23	15.25	15.03	15.16
295	NASDAQ	SMH	Mon, Jul 23, 2012	15.07	15.32	14.94	15.27
294	NASDAQ	SMH	Fri, Jul 20, 2012	15.63	15.67	15.41	15.43
293	NASDAQ	SMH	Thu, Jul 19, 2012	15.75	15.83	15.67	15.69
292	NASDAQ	SMH	Wed, Jul 18, 2012	14.97	15.65	14.95	15.56
291	NASDAQ	SMH	Tue, Jul 17, 2012	15.14	15.14	14.78	15.03
290	NASDAQ	SMH	Mon, Jul 16, 2012	15.11	15.14	14.97	15.06
289	NASDAQ	SMH	Fri, Jul 13, 2012	15.02	15.24	15.02	15.21
288	NASDAQ	SMH	Thu, Jul 12, 2012	15.11	15.12	14.90	15.03
287	NASDAQ	SMH	Wed, Jul 11, 2012	15.39	15.42	15.19	15.25
286	NASDAQ	SMH	Tue, Jul 10, 2012	15.47	15.72	15.29	15.36
285	NASDAQ	SMH	Mon, Jul 9, 2012	15.67	15.72	15.47	15.57
284	NASDAQ	SMH	Fri, Jul 6, 2012	16.01	16.02	15.60	15.74
283	NASDAQ	SMH	Thu, Jul 5, 2012	16.22	16.23	15.98	16.12
282	NASDAQ	SMH	Tue, Jul 3, 2012	16.12	16.29	16.12	16.28
281	NASDAQ	SMH	Mon, Jul 2, 2012	16.21	16.21	15.99	16.10
280	NASDAQ	SMH	Fri, Jun 29, 2012	15.89	16.40	15.80	16.12
279	NASDAQ	SMH	Thu, Jun 28, 2012	15.46	15.54	15.30	15.51
278	NASDAQ	SMH	Wed, Jun 27, 2012	15.47	15.67	15.45	15.61
277	NASDAQ	SMH	Tue, Jun 26, 2012	15.44	15.51	15.23	15.41
276	NASDAQ	SMH	Mon, Jun 25, 2012	15.76	15.76	15.38	15.41
275	NASDAQ	SMH	Fri, Jun 22, 2012	15.85	15.98	15.82	15.96
274	NASDAQ	SMH	Thu, Jun 21, 2012	16.31	16.34	15.74	15.79
273	NASDAQ	SMH	Wed, Jun 20, 2012	16.28	16.42	16.21	16.34
272	NASDAQ	SMH	Tue, Jun 19, 2012	16.17	16.29	16.09	16.22
271	NASDAQ	SMH	Mon, Jun 18, 2012	15.85	16.13	15.82	16.06
270	NASDAQ	SMH	Fri, Jun 15, 2012	15.68	15.92	15.68	15.91
269	NASDAQ	SMH	Thu, Jun 14, 2012	15.71	15.75	15.52	15.66
268	NASDAQ	SMH	Wed, Jun 13, 2012	15.82	15.90	15.65	15.71
267	NASDAQ	SMH	Tue, Jun 12, 2012	15.54	15.83	15.53	15.83
266	NASDAQ	SMH	Mon, Jun 11, 2012	15.95	15.95	15.46	15.47
265	NASDAQ	SMH	Fri, Jun 8, 2012	15.46	15.77	15.46	15.73
264	NASDAQ	SMH	Thu, Jun 7, 2012	15.92	15.93	15.53	15.57
263	NASDAQ	SMH	Wed, Jun 6, 2012	15.35	15.72	15.32	15.70
262	NASDAQ	SMH	Tue, Jun 5, 2012	14.95	15.26	14.93	15.24
261	NASDAQ	SMH	Mon, Jun 4, 2012	15.01	15.11	14.79	14.95
260	NASDAQ	SMH	Fri, Jun 1, 2012	15.20	15.31	14.94	14.96
259	NASDAQ	SMH	Thu, May 31, 2012	15.62	15.66	15.38	15.54
258	NASDAQ	SMH	Wed, May 30, 2012	15.72	15.75	15.61	15.66
257	NASDAQ	SMH	Tue, May 29, 2012	15.84	15.97	15.74	15.90
256	NASDAQ	SMH	Fri, May 25, 2012	15.48	15.68	15.47	15.62
255	NASDAQ	SMH	Thu, May 24, 2012	15.66	15.66	15.41	15.51
254	NASDAQ	SMH	Wed, May 23, 2012	15.43	15.63	15.29	15.61
253	NASDAQ	SMH	Tue, May 22, 2012	15.77	15.77	15.59	15.68
252	NASDAQ	SMH	Mon, May 21, 2012	15.48	15.77	15.42	15.76
251	NASDAQ	SMH	Fri, May 18, 2012	15.79	15.82	15.43	15.44
250	NASDAQ	SMH	Thu, May 17, 2012	15.98	16.05	15.71	15.71
249	NASDAQ	SMH	Wed, May 16, 2012	16.19	16.29	16.00	16.01
248	NASDAQ	SMH	Tue, May 15, 2012	16.30	16.43	16.14	16.16
247	NASDAQ	SMH	Mon, May 14, 2012	16.35	16.40	16.26	16.29
246	NASDAQ	SMH	Fri, May 11, 2012	16.42	16.74	16.39	16.53
245	NASDAQ	SMH	Thu, May 10, 2012	16.52	16.53	16.28	16.44
244	NASDAQ	SMH	Wed, May 9, 2012	16.23	16.48	16.11	16.41
243	NASDAQ	SMH	Tue, May 8, 2012	16.48	16.52	16.19	16.47
242	NASDAQ	SMH	Mon, May 7, 2012	16.64	16.76	16.62	16.65
241	NASDAQ	SMH	Fri, May 4, 2012	16.96	17.03	16.68	16.68
240	NASDAQ	SMH	Thu, May 3, 2012	17.49	17.51	17.06	17.07
239	NASDAQ	SMH	Wed, May 2, 2012	17.28	17.51	17.24	17.47
238	NASDAQ	SMH	Tue, May 1, 2012	17.26	17.48	17.26	17.37
237	NASDAQ	SMH	Mon, Apr 30, 2012	17.37	17.41	17.30	17.30
236	NASDAQ	SMH	Fri, Apr 27, 2012	17.33	17.44	17.26	17.41
235	NASDAQ	SMH	Thu, Apr 26, 2012	17.01	17.38	17.00	17.32
234	NASDAQ	SMH	Wed, Apr 25, 2012	16.85	16.96	16.78	16.94
233	NASDAQ	SMH	Tue, Apr 24, 2012	16.82	16.84	16.54	16.59
232	NASDAQ	SMH	Mon, Apr 23, 2012	16.76	16.79	16.66	16.78
231	NASDAQ	SMH	Fri, Apr 20, 2012	17.36	17.36	17.00	17.02
230	NASDAQ	SMH	Thu, Apr 19, 2012	17.43	17.67	17.20	17.32
229	NASDAQ	SMH	Wed, Apr 18, 2012	17.30	17.51	17.22	17.43
228	NASDAQ	SMH	Tue, Apr 17, 2012	17.45	17.62	17.42	17.55
227	NASDAQ	SMH	Mon, Apr 16, 2012	17.38	17.49	17.20	17.34
226	NASDAQ	SMH	Fri, Apr 13, 2012	17.50	17.53	17.27	17.27
225	NASDAQ	SMH	Thu, Apr 12, 2012	17.27	17.57	17.25	17.51
224	NASDAQ	SMH	Wed, Apr 11, 2012	17.09	17.31	17.09	17.20
223	NASDAQ	SMH	Tue, Apr 10, 2012	17.15	17.31	16.91	16.94
222	NASDAQ	SMH	Mon, Apr 9, 2012	17.24	17.29	17.14	17.22
221	NASDAQ	SMH	Thu, Apr 5, 2012	17.36	17.50	17.32	17.48
220	NASDAQ	SMH	Wed, Apr 4, 2012	17.52	17.52	17.24	17.39
219	NASDAQ	SMH	Tue, Apr 3, 2012	17.92	17.93	17.64	17.71
218	NASDAQ	SMH	Mon, Apr 2, 2012	17.84	18.02	17.73	17.96
217	NASDAQ	SMH	Fri, Mar 30, 2012	17.91	18.00	17.77	17.90
216	NASDAQ	SMH	Thu, Mar 29, 2012	17.65	17.83	17.59	17.80
215	NASDAQ	SMH	Wed, Mar 28, 2012	17.96	18.01	17.67	17.77
214	NASDAQ	SMH	Tue, Mar 27, 2012	18.02	18.09	17.97	17.98
213	NASDAQ	SMH	Mon, Mar 26, 2012	17.81	17.99	17.78	17.99
212	NASDAQ	SMH	Fri, Mar 23, 2012	17.69	17.73	17.57	17.71
211	NASDAQ	SMH	Thu, Mar 22, 2012	17.70	17.76	17.60	17.70
210	NASDAQ	SMH	Wed, Mar 21, 2012	17.80	17.88	17.72	17.80
209	NASDAQ	SMH	Tue, Mar 20, 2012	17.68	17.78	17.58	17.71
208	NASDAQ	SMH	Mon, Mar 19, 2012	17.66	17.87	17.61	17.82
207	NASDAQ	SMH	Fri, Mar 16, 2012	17.72	17.73	17.62	17.64
206	NASDAQ	SMH	Thu, Mar 15, 2012	17.44	17.68	17.41	17.65
205	NASDAQ	SMH	Wed, Mar 14, 2012	17.45	17.64	17.33	17.36
204	NASDAQ	SMH	Tue, Mar 13, 2012	17.17	17.45	17.17	17.45
203	NASDAQ	SMH	Mon, Mar 12, 2012	17.17	17.20	17.02	17.06
202	NASDAQ	SMH	Fri, Mar 9, 2012	17.07	17.23	17.06	17.21
201	NASDAQ	SMH	Thu, Mar 8, 2012	17.07	17.12	16.97	17.08
200	NASDAQ	SMH	Wed, Mar 7, 2012	16.73	16.97	16.71	16.92
199	NASDAQ	SMH	Tue, Mar 6, 2012	16.60	16.71	16.50	16.69
198	NASDAQ	SMH	Mon, Mar 5, 2012	17.04	17.06	16.69	16.75
197	NASDAQ	SMH	Fri, Mar 2, 2012	17.28	17.33	17.08	17.12
196	NASDAQ	SMH	Thu, Mar 1, 2012	17.30	17.40	17.19	17.25
195	NASDAQ	SMH	Wed, Feb 29, 2012	17.54	17.54	17.23	17.25
194	NASDAQ	SMH	Tue, Feb 28, 2012	17.28	17.59	17.28	17.52
193	NASDAQ	SMH	Mon, Feb 27, 2012	17.12	17.37	17.00	17.27
192	NASDAQ	SMH	Fri, Feb 24, 2012	17.29	17.33	17.19	17.20
191	NASDAQ	SMH	Thu, Feb 23, 2012	17.20	17.28	17.06	17.22
190	NASDAQ	SMH	Wed, Feb 22, 2012	17.32	17.44	17.21	17.26
189	NASDAQ	SMH	Tue, Feb 21, 2012	17.58	17.60	17.29	17.36
188	NASDAQ	SMH	Fri, Feb 17, 2012	17.74	17.75	17.51	17.57
187	NASDAQ	SMH	Thu, Feb 16, 2012	17.21	17.66	17.21	17.60
186	NASDAQ	SMH	Wed, Feb 15, 2012	17.27	17.43	17.22	17.25
185	NASDAQ	SMH	Tue, Feb 14, 2012	17.08	17.21	17.05	17.20
184	NASDAQ	SMH	Mon, Feb 13, 2012	17.25	17.27	16.95	17.15
183	NASDAQ	SMH	Fri, Feb 10, 2012	17.25	17.26	17.02	17.09
182	NASDAQ	SMH	Thu, Feb 9, 2012	17.43	17.44	17.28	17.40
181	NASDAQ	SMH	Wed, Feb 8, 2012	17.21	17.47	17.21	17.34
180	NASDAQ	SMH	Tue, Feb 7, 2012	17.09	17.22	17.00	17.18
179	NASDAQ	SMH	Mon, Feb 6, 2012	17.24	17.24	17.05	17.13
178	NASDAQ	SMH	Fri, Feb 3, 2012	17.22	17.38	17.17	17.31
177	NASDAQ	SMH	Thu, Feb 2, 2012	17.06	17.18	16.99	17.04
176	NASDAQ	SMH	Wed, Feb 1, 2012	16.91	17.15	16.90	17.04
175	NASDAQ	SMH	Tue, Jan 31, 2012	16.93	16.95	16.68	16.76
174	NASDAQ	SMH	Mon, Jan 30, 2012	16.76	16.82	16.59	16.77
173	NASDAQ	SMH	Fri, Jan 27, 2012	16.80	16.95	16.77	16.88
172	NASDAQ	SMH	Thu, Jan 26, 2012	16.99	17.18	16.79	16.87
171	NASDAQ	SMH	Wed, Jan 25, 2012	16.90	17.00	16.72	16.95
170	NASDAQ	SMH	Tue, Jan 24, 2012	16.79	16.95	16.78	16.90
169	NASDAQ	SMH	Mon, Jan 23, 2012	16.85	16.95	16.75	16.84
168	NASDAQ	SMH	Fri, Jan 20, 2012	16.77	16.84	16.66	16.84
167	NASDAQ	SMH	Thu, Jan 19, 2012	16.57	16.75	16.55	16.72
166	NASDAQ	SMH	Wed, Jan 18, 2012	16.09	16.49	16.08	16.45
165	NASDAQ	SMH	Tue, Jan 17, 2012	15.93	15.98	15.79	15.82
164	NASDAQ	SMH	Fri, Jan 13, 2012	15.97	15.97	15.77	15.80
163	NASDAQ	SMH	Thu, Jan 12, 2012	16.03	16.13	15.93	16.10
162	NASDAQ	SMH	Wed, Jan 11, 2012	15.94	15.99	15.86	15.96
161	NASDAQ	SMH	Tue, Jan 10, 2012	16.05	16.05	15.91	15.98
160	NASDAQ	SMH	Mon, Jan 9, 2012	15.72	15.90	15.67	15.86
159	NASDAQ	SMH	Fri, Jan 6, 2012	15.57	15.65	15.47	15.61
158	NASDAQ	SMH	Thu, Jan 5, 2012	15.42	15.64	15.39	15.63
157	NASDAQ	SMH	Wed, Jan 4, 2012	15.34	15.47	15.26	15.44
156	NASDAQ	SMH	Tue, Jan 3, 2012	15.52	15.66	15.37	15.43
155	NASDAQ	SMH	Fri, Dec 30, 2011	15.26	15.36	15.21	15.22
154	NASDAQ	SMH	Thu, Dec 29, 2011	15.19	15.32	15.14	15.28
153	NASDAQ	SMH	Wed, Dec 28, 2011	15.29	15.34	15.12	15.14
152	NASDAQ	SMH	Tue, Dec 27, 2011	15.31	15.44	15.26	15.33
151	NASDAQ	SMH	Fri, Dec 23, 2011	15.28	15.33	15.14	15.33
150	NASDAQ	SMH	Thu, Dec 22, 2011	14.92	15.28	14.89	15.22
149	NASDAQ	SMH	Wed, Dec 21, 2011	15.05	15.05	14.61	14.84
148	NASDAQ	SMH	Tue, Dec 20, 2011	14.64	15.34	14.64	15.02
147	NASDAQ	SMH	Mon, Dec 19, 2011	14.59	14.45	14.45	14.45
146	NASDAQ	SMH	Fri, Dec 16, 2011	14.60	14.88	14.56	14.56
145	NASDAQ	SMH	Thu, Dec 15, 2011	14.72	14.78	14.48	14.56
144	NASDAQ	SMH	Wed, Dec 14, 2011	14.59	14.74	14.43	14.43
143	NASDAQ	SMH	Tue, Dec 13, 2011	15.01	15.10	14.62	14.69
142	NASDAQ	SMH	Mon, Dec 12, 2011	15.10	15.14	14.81	14.95
141	NASDAQ	SMH	Fri, Dec 9, 2011	14.98	15.46	14.91	15.44
140	NASDAQ	SMH	Thu, Dec 8, 2011	15.56	15.73	15.20	15.25
139	NASDAQ	SMH	Wed, Dec 7, 2011	15.50	15.74	15.37	15.68
138	NASDAQ	SMH	Tue, Dec 6, 2011	15.56	15.67	15.48	15.55
137	NASDAQ	SMH	Mon, Dec 5, 2011	15.53	15.66	15.39	15.53
136	NASDAQ	SMH	Fri, Dec 2, 2011	15.50	15.59	15.30	15.30
135	NASDAQ	SMH	Thu, Dec 1, 2011	15.24	15.43	15.17	15.40
134	NASDAQ	SMH	Wed, Nov 30, 2011	14.93	15.36	14.92	15.34
133	NASDAQ	SMH	Tue, Nov 29, 2011	14.57	14.77	14.49	14.53
132	NASDAQ	SMH	Mon, Nov 28, 2011	14.56	14.69	14.43	14.56
131	NASDAQ	SMH	Fri, Nov 25, 2011	14.17	14.41	14.13	14.13
130	NASDAQ	SMH	Wed, Nov 23, 2011	14.46	14.50	14.24	14.24
129	NASDAQ	SMH	Tue, Nov 22, 2011	14.79	14.91	14.54	14.66
128	NASDAQ	SMH	Mon, Nov 21, 2011	15.03	15.08	14.72	14.88
127	NASDAQ	SMH	Fri, Nov 18, 2011	15.40	15.44	15.17	15.24
126	NASDAQ	SMH	Thu, Nov 17, 2011	15.91	15.91	15.17	15.41
125	NASDAQ	SMH	Wed, Nov 16, 2011	15.89	16.31	15.89	15.97
124	NASDAQ	SMH	Tue, Nov 15, 2011	15.78	16.18	15.78	16.07
123	NASDAQ	SMH	Mon, Nov 14, 2011	15.96	16.12	15.74	15.85
122	NASDAQ	SMH	Fri, Nov 11, 2011	15.74	16.09	15.70	16.01
121	NASDAQ	SMH	Thu, Nov 10, 2011	15.58	15.63	15.30	15.52
120	NASDAQ	SMH	Wed, Nov 9, 2011	15.69	15.73	15.35	15.38
119	NASDAQ	SMH	Tue, Nov 8, 2011	16.07	16.17	15.84	16.08
118	NASDAQ	SMH	Mon, Nov 7, 2011	15.91	15.99	15.68	15.97
117	NASDAQ	SMH	Fri, Nov 4, 2011	15.73	16.03	15.68	15.96
116	NASDAQ	SMH	Thu, Nov 3, 2011	15.54	15.87	15.27	15.83
115	NASDAQ	SMH	Wed, Nov 2, 2011	15.53	15.59	15.29	15.41
114	NASDAQ	SMH	Tue, Nov 1, 2011	15.50	15.59	15.32	15.42
113	NASDAQ	SMH	Mon, Oct 31, 2011	16.06	16.13	15.86	15.87
112	NASDAQ	SMH	Fri, Oct 28, 2011	16.13	16.29	16.13	16.27
111	NASDAQ	SMH	Thu, Oct 27, 2011	16.11	16.37	16.00	16.21
110	NASDAQ	SMH	Wed, Oct 26, 2011	15.82	15.86	15.40	15.72
109	NASDAQ	SMH	Tue, Oct 25, 2011	15.66	15.91	15.56	15.66
108	NASDAQ	SMH	Mon, Oct 24, 2011	15.43	15.90	15.41	15.81
107	NASDAQ	SMH	Fri, Oct 21, 2011	15.12	15.55	15.12	15.33
106	NASDAQ	SMH	Thu, Oct 20, 2011	15.05	15.06	14.64	14.92
105	NASDAQ	SMH	Wed, Oct 19, 2011	15.26	15.39	15.08	15.12
104	NASDAQ	SMH	Tue, Oct 18, 2011	14.96	15.32	14.81	15.25
103	NASDAQ	SMH	Mon, Oct 17, 2011	15.21	15.26	14.93	15.00
102	NASDAQ	SMH	Fri, Oct 14, 2011	15.32	15.32	15.06	15.31
101	NASDAQ	SMH	Thu, Oct 13, 2011	14.74	15.24	14.71	15.16
100	NASDAQ	SMH	Wed, Oct 12, 2011	14.80	15.03	14.80	14.84
99	NASDAQ	SMH	Tue, Oct 11, 2011	14.62	14.79	14.61	14.71
98	NASDAQ	SMH	Mon, Oct 10, 2011	14.48	14.80	14.48	14.71
97	NASDAQ	SMH	Fri, Oct 7, 2011	14.19	14.48	14.09	14.30
96	NASDAQ	SMH	Thu, Oct 6, 2011	14.00	14.20	13.82	14.19
95	NASDAQ	SMH	Wed, Oct 5, 2011	13.63	14.07	13.46	14.01
94	NASDAQ	SMH	Tue, Oct 4, 2011	12.96	13.62	12.96	13.59
93	NASDAQ	SMH	Mon, Oct 3, 2011	14.22	14.38	13.83	13.84
92	NASDAQ	SMH	Fri, Sep 30, 2011	14.45	14.63	14.22	14.22
91	NASDAQ	SMH	Thu, Sep 29, 2011	14.95	15.05	14.43	14.69
90	NASDAQ	SMH	Wed, Sep 28, 2011	15.25	15.27	14.78	14.81
89	NASDAQ	SMH	Tue, Sep 27, 2011	15.15	15.45	15.06	15.21
88	NASDAQ	SMH	Mon, Sep 26, 2011	14.94	14.97	14.54	14.90
87	NASDAQ	SMH	Fri, Sep 23, 2011	14.45	14.95	14.41	14.86
86	NASDAQ	SMH	Thu, Sep 22, 2011	14.60	14.70	14.33	14.56
85	NASDAQ	SMH	Wed, Sep 21, 2011	15.28	15.40	14.93	14.96
84	NASDAQ	SMH	Tue, Sep 20, 2011	15.36	15.55	15.23	15.24
83	NASDAQ	SMH	Mon, Sep 19, 2011	15.26	15.43	15.13	15.36
82	NASDAQ	SMH	Fri, Sep 16, 2011	15.42	15.62	15.39	15.47
81	NASDAQ	SMH	Thu, Sep 15, 2011	15.36	15.43	15.18	15.38
80	NASDAQ	SMH	Wed, Sep 14, 2011	14.92	15.35	14.82	15.16
79	NASDAQ	SMH	Tue, Sep 13, 2011	14.64	14.88	14.56	14.83
78	NASDAQ	SMH	Mon, Sep 12, 2011	14.12	14.57	14.12	14.57
77	NASDAQ	SMH	Fri, Sep 9, 2011	14.22	14.57	14.18	14.26
76	NASDAQ	SMH	Thu, Sep 8, 2011	14.37	14.70	14.28	14.35
75	NASDAQ	SMH	Wed, Sep 7, 2011	14.26	14.44	14.21	14.42
74	NASDAQ	SMH	Tue, Sep 6, 2011	13.68	13.99	13.64	13.99
73	NASDAQ	SMH	Fri, Sep 2, 2011	14.13	14.20	13.98	14.04
72	NASDAQ	SMH	Thu, Sep 1, 2011	14.65	14.71	14.36	14.38
71	NASDAQ	SMH	Wed, Aug 31, 2011	14.73	14.83	14.48	14.58
70	NASDAQ	SMH	Tue, Aug 30, 2011	14.55	14.75	14.44	14.66
69	NASDAQ	SMH	Mon, Aug 29, 2011	14.41	14.69	14.34	14.69
68	NASDAQ	SMH	Fri, Aug 26, 2011	13.93	14.32	13.74	14.24
67	NASDAQ	SMH	Thu, Aug 25, 2011	14.24	14.36	13.93	13.95
66	NASDAQ	SMH	Wed, Aug 24, 2011	14.34	14.38	14.07	14.32
65	NASDAQ	SMH	Tue, Aug 23, 2011	13.85	14.38	13.81	14.37
64	NASDAQ	SMH	Mon, Aug 22, 2011	13.97	14.02	13.75	13.83
63	NASDAQ	SMH	Fri, Aug 19, 2011	13.84	14.18	13.65	13.68
62	NASDAQ	SMH	Thu, Aug 18, 2011	14.28	14.28	13.83	13.96
61	NASDAQ	SMH	Wed, Aug 17, 2011	14.67	14.99	14.53	14.68
60	NASDAQ	SMH	Tue, Aug 16, 2011	14.82	14.96	14.57	14.73
59	NASDAQ	SMH	Mon, Aug 15, 2011	14.83	14.99	14.77	14.97
58	NASDAQ	SMH	Fri, Aug 12, 2011	14.92	14.97	14.62	14.74
57	NASDAQ	SMH	Thu, Aug 11, 2011	14.41	14.97	14.30	14.78
56	NASDAQ	SMH	Wed, Aug 10, 2011	14.30	14.66	14.05	14.24
55	NASDAQ	SMH	Tue, Aug 9, 2011	14.34	14.59	13.79	14.59
54	NASDAQ	SMH	Mon, Aug 8, 2011	14.28	14.59	14.07	14.14
53	NASDAQ	SMH	Fri, Aug 5, 2011	15.06	15.18	14.32	14.70
52	NASDAQ	SMH	Thu, Aug 4, 2011	15.48	15.59	14.89	14.90
51	NASDAQ	SMH	Wed, Aug 3, 2011	15.53	15.79	15.32	15.74
50	NASDAQ	SMH	Tue, Aug 2, 2011	15.87	15.96	15.57	15.59
49	NASDAQ	SMH	Mon, Aug 1, 2011	16.23	16.29	15.81	16.03
48	NASDAQ	SMH	Fri, Jul 29, 2011	15.99	16.25	15.91	16.04
47	NASDAQ	SMH	Thu, Jul 28, 2011	16.18	16.45	16.06	16.15
46	NASDAQ	SMH	Wed, Jul 27, 2011	16.57	16.57	16.14	16.24
45	NASDAQ	SMH	Tue, Jul 26, 2011	16.82	17.00	16.76	16.79
44	NASDAQ	SMH	Mon, Jul 25, 2011	16.75	16.86	16.63	16.73
43	NASDAQ	SMH	Fri, Jul 22, 2011	16.67	16.97	16.63	16.90
42	NASDAQ	SMH	Thu, Jul 21, 2011	16.35	16.66	16.19	16.62
41	NASDAQ	SMH	Wed, Jul 20, 2011	16.63	16.66	16.40	16.49
40	NASDAQ	SMH	Tue, Jul 19, 2011	16.29	16.65	16.29	16.61
39	NASDAQ	SMH	Mon, Jul 18, 2011	16.21	16.32	16.02	16.15
38	NASDAQ	SMH	Fri, Jul 15, 2011	16.30	16.34	16.10	16.29
37	NASDAQ	SMH	Thu, Jul 14, 2011	16.48	16.65	16.18	16.23
36	NASDAQ	SMH	Wed, Jul 13, 2011	16.63	16.69	16.37	16.44
35	NASDAQ	SMH	Tue, Jul 12, 2011	16.82	16.82	16.43	16.55
34	NASDAQ	SMH	Mon, Jul 11, 2011	17.11	17.40	17.01	17.08
33	NASDAQ	SMH	Fri, Jul 8, 2011	17.38	17.41	17.14	17.33
32	NASDAQ	SMH	Thu, Jul 7, 2011	17.35	17.68	17.32	17.59
31	NASDAQ	SMH	Wed, Jul 6, 2011	17.16	17.27	17.03	17.19
30	NASDAQ	SMH	Tue, Jul 5, 2011	17.37	17.43	17.14	17.21
29	NASDAQ	SMH	Fri, Jul 1, 2011	17.05	17.42	16.90	17.39
28	NASDAQ	SMH	Thu, Jun 30, 2011	16.62	17.10	16.62	17.04
27	NASDAQ	SMH	Wed, Jun 29, 2011	16.68	16.73	16.52	16.60
26	NASDAQ	SMH	Tue, Jun 28, 2011	16.54	16.65	16.44	16.63
25	NASDAQ	SMH	Mon, Jun 27, 2011	16.30	16.58	16.19	16.50
24	NASDAQ	SMH	Fri, Jun 24, 2011	16.64	16.64	16.30	16.33
23	NASDAQ	SMH	Thu, Jun 23, 2011	16.24	16.73	16.19	16.70
22	NASDAQ	SMH	Wed, Jun 22, 2011	16.48	16.61	16.44	16.47
21	NASDAQ	SMH	Tue, Jun 21, 2011	16.32	16.62	16.19	16.57
20	NASDAQ	SMH	Mon, Jun 20, 2011	16.14	16.29	16.09	16.22
19	NASDAQ	SMH	Fri, Jun 17, 2011	16.44	16.45	16.08	16.16
18	NASDAQ	SMH	Thu, Jun 16, 2011	16.42	16.48	16.15	16.26
17	NASDAQ	SMH	Wed, Jun 15, 2011	16.54	16.71	16.40	16.42
16	NASDAQ	SMH	Tue, Jun 14, 2011	16.61	16.80	16.58	16.72
15	NASDAQ	SMH	Mon, Jun 13, 2011	16.62	16.67	16.35	16.43
14	NASDAQ	SMH	Fri, Jun 10, 2011	16.76	16.79	16.42	16.56
13	NASDAQ	SMH	Thu, Jun 9, 2011	16.82	16.96	16.71	16.83
12	NASDAQ	SMH	Wed, Jun 8, 2011	17.07	17.07	16.74	16.78
11	NASDAQ	SMH	Tue, Jun 7, 2011	17.17	17.31	17.11	17.14
10	NASDAQ	SMH	Mon, Jun 6, 2011	17.05	17.16	17.01	17.02
9	NASDAQ	SMH	Fri, Jun 3, 2011	17.24	17.37	17.05	17.08
8	NASDAQ	SMH	Thu, Jun 2, 2011	17.43	17.59	17.34	17.44
7	NASDAQ	SMH	Wed, Jun 1, 2011	17.87	17.90	17.36	17.39
6	NASDAQ	SMH	Tue, May 31, 2011	17.84	17.95	17.80	17.95
5	NASDAQ	SMH	Fri, May 27, 2011	17.63	17.74	17.62	17.67
4	NASDAQ	SMH	Thu, May 26, 2011	17.54	17.65	17.44	17.61
3	NASDAQ	SMH	Wed, May 25, 2011	17.37	17.65	17.34	17.58
2	NASDAQ	SMH	Tue, May 24, 2011	17.67	17.69	17.45	17.47
1	NASDAQ	SMH	Mon, May 23, 2011	17.72	17.74	17.57	17.60
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Semiconductor ETF NASDAQ:SMH 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