SPDR Series Trust SPDR S&P Biotech ETF AMEX:XBI Historical Prices

Below are the 4549 trading days of historical prices for XBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
4549	AMEX	XBI	Mon, Mar 4, 2024	102.00	103.49	101.98	103.17
4548	AMEX	XBI	Fri, Mar 1, 2024	99.44	102.82	99.11	101.53
4547	AMEX	XBI	Thu, Feb 29, 2024	102.69	103.16	98.37	98.42
4546	AMEX	XBI	Wed, Feb 28, 2024	102.26	103.52	101.13	101.53
4545	AMEX	XBI	Tue, Feb 27, 2024	99.84	103.22	98.88	102.89
4544	AMEX	XBI	Mon, Feb 26, 2024	94.65	97.53	94.46	97.34
4543	AMEX	XBI	Fri, Feb 23, 2024	94.42	95.50	94.00	94.75
4542	AMEX	XBI	Thu, Feb 22, 2024	92.77	94.98	92.21	94.15
4541	AMEX	XBI	Wed, Feb 21, 2024	91.96	92.89	91.31	92.47
4540	AMEX	XBI	Tue, Feb 20, 2024	92.75	93.84	91.64	92.38
4539	AMEX	XBI	Fri, Feb 16, 2024	92.54	94.19	92.08	93.15
4538	AMEX	XBI	Thu, Feb 15, 2024	92.08	93.68	91.66	93.27
4537	AMEX	XBI	Wed, Feb 14, 2024	90.09	91.44	89.39	91.14
4536	AMEX	XBI	Tue, Feb 13, 2024	90.15	90.41	87.89	88.72
4535	AMEX	XBI	Mon, Feb 12, 2024	91.18	93.22	90.71	93.10
4534	AMEX	XBI	Fri, Feb 9, 2024	89.96	91.32	89.40	91.04
4533	AMEX	XBI	Thu, Feb 8, 2024	88.33	89.75	88.01	89.22
4532	AMEX	XBI	Wed, Feb 7, 2024	89.55	89.65	88.00	88.07
4531	AMEX	XBI	Tue, Feb 6, 2024	87.91	89.88	87.29	89.76
4530	AMEX	XBI	Mon, Feb 5, 2024	87.18	88.77	86.39	88.41
4529	AMEX	XBI	Fri, Feb 2, 2024	88.11	88.38	86.73	87.97
4528	AMEX	XBI	Thu, Feb 1, 2024	88.08	89.64	87.24	88.97
4527	AMEX	XBI	Wed, Jan 31, 2024	88.58	90.19	87.43	87.43
4526	AMEX	XBI	Tue, Jan 30, 2024	90.38	90.40	88.19	88.77
4525	AMEX	XBI	Mon, Jan 29, 2024	88.17	90.94	87.27	90.80
4524	AMEX	XBI	Fri, Jan 26, 2024	88.94	89.73	87.96	88.24
4523	AMEX	XBI	Thu, Jan 25, 2024	88.64	89.53	88.06	88.50
4522	AMEX	XBI	Wed, Jan 24, 2024	90.26	90.41	87.68	87.72
4521	AMEX	XBI	Tue, Jan 23, 2024	89.90	90.35	87.75	89.23
4520	AMEX	XBI	Mon, Jan 22, 2024	87.69	89.21	87.33	89.01
4519	AMEX	XBI	Fri, Jan 19, 2024	87.31	87.57	86.00	87.05
4518	AMEX	XBI	Thu, Jan 18, 2024	88.78	88.78	86.11	87.06
4517	AMEX	XBI	Wed, Jan 17, 2024	88.01	88.48	87.12	88.34
4516	AMEX	XBI	Tue, Jan 16, 2024	89.59	89.64	88.24	89.06
4515	AMEX	XBI	Fri, Jan 12, 2024	91.13	92.63	90.19	90.42
4514	AMEX	XBI	Thu, Jan 11, 2024	91.50	91.68	89.29	90.47
4513	AMEX	XBI	Wed, Jan 10, 2024	93.74	94.28	91.54	92.53
4512	AMEX	XBI	Tue, Jan 9, 2024	92.48	94.32	92.00	93.60
4511	AMEX	XBI	Mon, Jan 8, 2024	88.45	93.50	87.52	93.42
4510	AMEX	XBI	Fri, Jan 5, 2024	88.48	89.53	86.96	89.30
4509	AMEX	XBI	Thu, Jan 4, 2024	88.57	90.10	88.12	89.45
4508	AMEX	XBI	Wed, Jan 3, 2024	89.57	89.77	87.61	88.20
4507	AMEX	XBI	Tue, Jan 2, 2024	88.43	91.73	87.92	90.23
4506	AMEX	XBI	Fri, Dec 29, 2023	90.72	90.74	89.26	89.29
4505	AMEX	XBI	Thu, Dec 28, 2023	91.00	92.02	90.03	90.86
4504	AMEX	XBI	Wed, Dec 27, 2023	90.36	91.00	89.56	90.83
4503	AMEX	XBI	Tue, Dec 26, 2023	88.80	89.88	88.14	89.46
4502	AMEX	XBI	Fri, Dec 22, 2023	86.20	88.23	86.00	87.62
4501	AMEX	XBI	Thu, Dec 21, 2023	84.11	85.17	83.75	84.67
4500	AMEX	XBI	Wed, Dec 20, 2023	86.10	86.30	82.58	82.66
4499	AMEX	XBI	Tue, Dec 19, 2023	85.17	86.71	85.01	86.50
4498	AMEX	XBI	Mon, Dec 18, 2023	85.31	85.68	83.92	84.36
4497	AMEX	XBI	Fri, Dec 15, 2023	85.86	86.79	84.67	85.71
4496	AMEX	XBI	Thu, Dec 14, 2023	85.27	85.82	84.07	85.48
4495	AMEX	XBI	Wed, Dec 13, 2023	80.10	84.03	79.98	83.95
4494	AMEX	XBI	Tue, Dec 12, 2023	78.91	80.24	77.78	80.08
4493	AMEX	XBI	Mon, Dec 11, 2023	79.19	79.25	77.51	78.86
4492	AMEX	XBI	Fri, Dec 8, 2023	80.21	81.13	79.22	79.32
4491	AMEX	XBI	Thu, Dec 7, 2023	79.97	80.80	79.56	80.52
4490	AMEX	XBI	Wed, Dec 6, 2023	79.33	80.65	78.59	79.54
4489	AMEX	XBI	Tue, Dec 5, 2023	78.41	79.44	77.90	78.80
4488	AMEX	XBI	Mon, Dec 4, 2023	77.64	79.38	77.21	79.19
4487	AMEX	XBI	Fri, Dec 1, 2023	75.54	77.84	74.20	77.83
4486	AMEX	XBI	Thu, Nov 30, 2023	75.62	77.19	75.20	75.52
4485	AMEX	XBI	Wed, Nov 29, 2023	73.64	75.38	73.45	73.85
4484	AMEX	XBI	Tue, Nov 28, 2023	72.95	73.17	72.10	73.03
4483	AMEX	XBI	Mon, Nov 27, 2023	73.42	73.50	71.99	73.23
4482	AMEX	XBI	Fri, Nov 24, 2023	72.78	74.53	72.78	73.66
4481	AMEX	XBI	Wed, Nov 22, 2023	72.91	73.40	72.06	72.80
4480	AMEX	XBI	Tue, Nov 21, 2023	72.84	73.43	71.98	72.00
4479	AMEX	XBI	Mon, Nov 20, 2023	72.80	74.51	72.44	73.49
4478	AMEX	XBI	Fri, Nov 17, 2023	70.75	72.88	70.46	72.66
4477	AMEX	XBI	Thu, Nov 16, 2023	71.31	71.49	69.32	70.13
4476	AMEX	XBI	Wed, Nov 15, 2023	70.86	73.32	70.61	71.10
4475	AMEX	XBI	Tue, Nov 14, 2023	69.69	70.97	69.63	70.91
4474	AMEX	XBI	Mon, Nov 13, 2023	66.36	67.28	64.99	67.28
4473	AMEX	XBI	Fri, Nov 10, 2023	66.99	67.18	65.50	66.95
4472	AMEX	XBI	Thu, Nov 9, 2023	70.04	70.08	66.39	66.59
4471	AMEX	XBI	Wed, Nov 8, 2023	71.48	71.68	69.14	69.43
4470	AMEX	XBI	Tue, Nov 7, 2023	70.12	71.62	69.61	71.52
4469	AMEX	XBI	Mon, Nov 6, 2023	71.77	71.98	69.71	69.88
4468	AMEX	XBI	Fri, Nov 3, 2023	69.46	72.08	69.35	71.46
4467	AMEX	XBI	Thu, Nov 2, 2023	68.37	68.76	67.93	68.26
4466	AMEX	XBI	Wed, Nov 1, 2023	66.47	67.65	66.11	67.60
4465	AMEX	XBI	Tue, Oct 31, 2023	64.45	66.38	63.80	66.23
4464	AMEX	XBI	Mon, Oct 30, 2023	64.73	65.75	64.60	65.19
4463	AMEX	XBI	Fri, Oct 27, 2023	66.40	66.40	64.05	64.12
4462	AMEX	XBI	Thu, Oct 26, 2023	65.59	66.64	65.21	66.18
4461	AMEX	XBI	Wed, Oct 25, 2023	66.30	66.57	65.46	65.50
4460	AMEX	XBI	Tue, Oct 24, 2023	66.05	67.33	66.05	67.09
4459	AMEX	XBI	Mon, Oct 23, 2023	66.22	66.54	65.38	65.46
4458	AMEX	XBI	Fri, Oct 20, 2023	67.14	67.90	66.58	66.92
4457	AMEX	XBI	Thu, Oct 19, 2023	68.53	68.65	66.91	67.09
4456	AMEX	XBI	Wed, Oct 18, 2023	69.94	69.97	68.24	68.49
4455	AMEX	XBI	Tue, Oct 17, 2023	69.70	71.47	69.59	70.30
4454	AMEX	XBI	Mon, Oct 16, 2023	69.61	70.88	68.71	70.21
4453	AMEX	XBI	Fri, Oct 13, 2023	68.95	69.75	68.31	69.60
4452	AMEX	XBI	Thu, Oct 12, 2023	71.22	71.33	68.48	68.72
4451	AMEX	XBI	Wed, Oct 11, 2023	72.25	72.96	70.67	71.32
4450	AMEX	XBI	Tue, Oct 10, 2023	71.14	72.49	70.96	72.10
4449	AMEX	XBI	Mon, Oct 9, 2023	71.62	71.85	70.45	71.66
4448	AMEX	XBI	Fri, Oct 6, 2023	71.59	72.68	71.19	72.23
4447	AMEX	XBI	Thu, Oct 5, 2023	69.63	72.38	69.54	72.15
4446	AMEX	XBI	Wed, Oct 4, 2023	70.40	70.60	69.09	69.88
4445	AMEX	XBI	Tue, Oct 3, 2023	70.31	70.86	69.69	70.55
4444	AMEX	XBI	Mon, Oct 2, 2023	72.98	72.98	70.35	70.65
4443	AMEX	XBI	Fri, Sep 29, 2023	74.40	74.68	72.81	73.02
4442	AMEX	XBI	Thu, Sep 28, 2023	74.01	74.01	72.59	73.77
4441	AMEX	XBI	Wed, Sep 27, 2023	73.80	74.76	73.11	73.99
4440	AMEX	XBI	Tue, Sep 26, 2023	72.63	74.50	72.57	73.21
4439	AMEX	XBI	Mon, Sep 25, 2023	72.50	72.55	71.59	71.88
4438	AMEX	XBI	Fri, Sep 22, 2023	73.95	74.22	72.81	72.96
4437	AMEX	XBI	Thu, Sep 21, 2023	73.61	74.01	72.82	73.70
4436	AMEX	XBI	Wed, Sep 20, 2023	76.20	76.22	74.28	74.34
4435	AMEX	XBI	Tue, Sep 19, 2023	76.03	76.21	75.50	75.99
4434	AMEX	XBI	Mon, Sep 18, 2023	76.99	77.44	75.59	75.95
4433	AMEX	XBI	Fri, Sep 15, 2023	78.12	78.32	76.73	77.11
4432	AMEX	XBI	Thu, Sep 14, 2023	78.59	78.81	77.76	78.21
4431	AMEX	XBI	Wed, Sep 13, 2023	79.31	80.32	78.24	78.29
4430	AMEX	XBI	Tue, Sep 12, 2023	78.76	79.86	78.61	79.13
4429	AMEX	XBI	Mon, Sep 11, 2023	79.00	79.21	78.42	78.83
4428	AMEX	XBI	Fri, Sep 8, 2023	78.74	79.23	78.22	78.65
4427	AMEX	XBI	Thu, Sep 7, 2023	79.22	79.44	78.37	78.76
4426	AMEX	XBI	Wed, Sep 6, 2023	79.76	80.24	78.88	79.89
4425	AMEX	XBI	Tue, Sep 5, 2023	80.85	81.29	79.51	79.65
4424	AMEX	XBI	Fri, Sep 1, 2023	79.74	81.22	79.74	81.13
4423	AMEX	XBI	Thu, Aug 31, 2023	79.86	80.15	79.14	79.20
4422	AMEX	XBI	Wed, Aug 30, 2023	79.34	79.86	79.01	79.68
4421	AMEX	XBI	Tue, Aug 29, 2023	78.86	79.70	78.33	79.29
4420	AMEX	XBI	Mon, Aug 28, 2023	79.17	79.81	78.46	78.93
4419	AMEX	XBI	Fri, Aug 25, 2023	78.06	79.18	77.29	78.69
4418	AMEX	XBI	Thu, Aug 24, 2023	78.84	78.94	77.57	77.82
4417	AMEX	XBI	Wed, Aug 23, 2023	78.96	79.85	78.77	78.86
4416	AMEX	XBI	Tue, Aug 22, 2023	78.61	79.08	77.69	78.37
4415	AMEX	XBI	Mon, Aug 21, 2023	77.47	78.97	76.84	78.39
4414	AMEX	XBI	Fri, Aug 18, 2023	76.17	78.04	75.91	77.53
4413	AMEX	XBI	Thu, Aug 17, 2023	78.27	78.27	76.91	76.95
4412	AMEX	XBI	Wed, Aug 16, 2023	79.45	79.72	77.83	78.08
4411	AMEX	XBI	Tue, Aug 15, 2023	79.94	80.29	79.06	79.82
4410	AMEX	XBI	Mon, Aug 14, 2023	79.23	80.25	78.28	80.03
4409	AMEX	XBI	Fri, Aug 11, 2023	79.70	80.52	79.40	79.87
4408	AMEX	XBI	Thu, Aug 10, 2023	79.39	80.97	79.23	79.94
4407	AMEX	XBI	Wed, Aug 9, 2023	79.66	80.26	78.75	79.26
4406	AMEX	XBI	Tue, Aug 8, 2023	78.69	79.62	78.30	79.33
4405	AMEX	XBI	Mon, Aug 7, 2023	81.00	81.10	78.54	78.69
4404	AMEX	XBI	Fri, Aug 4, 2023	81.76	82.29	81.13	81.22
4403	AMEX	XBI	Thu, Aug 3, 2023	81.67	82.38	81.23	81.27
4402	AMEX	XBI	Wed, Aug 2, 2023	82.64	83.10	81.55	82.06
4401	AMEX	XBI	Tue, Aug 1, 2023	83.64	83.73	82.65	83.30
4400	AMEX	XBI	Mon, Jul 31, 2023	83.96	84.44	83.52	84.29
4399	AMEX	XBI	Fri, Jul 28, 2023	82.50	84.05	82.35	83.81
4398	AMEX	XBI	Thu, Jul 27, 2023	83.56	83.56	81.41	81.77
4397	AMEX	XBI	Wed, Jul 26, 2023	83.05	83.34	82.62	83.05
4396	AMEX	XBI	Tue, Jul 25, 2023	83.38	83.94	83.02	83.16
4395	AMEX	XBI	Mon, Jul 24, 2023	85.08	85.35	83.04	83.42
4394	AMEX	XBI	Fri, Jul 21, 2023	84.90	85.68	84.16	84.97
4393	AMEX	XBI	Thu, Jul 20, 2023	85.44	85.71	84.12	84.33
4392	AMEX	XBI	Wed, Jul 19, 2023	86.01	86.78	85.64	85.76
4391	AMEX	XBI	Tue, Jul 18, 2023	85.81	86.70	85.44	85.58
4390	AMEX	XBI	Mon, Jul 17, 2023	85.16	86.83	84.79	85.76
4389	AMEX	XBI	Fri, Jul 14, 2023	85.07	85.07	83.33	84.42
4388	AMEX	XBI	Thu, Jul 13, 2023	85.00	85.41	84.53	84.68
4387	AMEX	XBI	Wed, Jul 12, 2023	85.19	85.29	84.12	84.78
4386	AMEX	XBI	Tue, Jul 11, 2023	83.91	84.14	83.16	83.83
4385	AMEX	XBI	Mon, Jul 10, 2023	81.75	84.41	81.53	84.23
4384	AMEX	XBI	Fri, Jul 7, 2023	81.87	82.85	81.55	81.78
4383	AMEX	XBI	Thu, Jul 6, 2023	82.26	82.43	80.83	81.72
4382	AMEX	XBI	Wed, Jul 5, 2023	82.88	83.49	82.36	83.01
4381	AMEX	XBI	Mon, Jul 3, 2023	83.15	83.52	82.50	82.94
4380	AMEX	XBI	Fri, Jun 30, 2023	83.23	83.93	82.69	83.20
4379	AMEX	XBI	Thu, Jun 29, 2023	83.69	83.95	82.48	82.62
4378	AMEX	XBI	Wed, Jun 28, 2023	82.92	83.99	82.36	83.98
4377	AMEX	XBI	Tue, Jun 27, 2023	83.22	83.37	82.03	82.92
4376	AMEX	XBI	Mon, Jun 26, 2023	84.69	84.88	82.98	83.17
4375	AMEX	XBI	Fri, Jun 23, 2023	86.01	86.07	84.96	85.12
4374	AMEX	XBI	Thu, Jun 22, 2023	87.02	87.49	86.29	86.59
4373	AMEX	XBI	Wed, Jun 21, 2023	87.25	87.80	85.88	87.16
4372	AMEX	XBI	Tue, Jun 20, 2023	87.34	88.17	86.38	87.64
4371	AMEX	XBI	Fri, Jun 16, 2023	89.85	90.09	87.50	87.67
4370	AMEX	XBI	Thu, Jun 15, 2023	88.37	89.54	87.91	89.19
4369	AMEX	XBI	Wed, Jun 14, 2023	90.51	90.85	87.83	88.89
4368	AMEX	XBI	Tue, Jun 13, 2023	88.97	90.91	88.92	90.23
4367	AMEX	XBI	Mon, Jun 12, 2023	88.44	90.18	87.74	88.61
4366	AMEX	XBI	Fri, Jun 9, 2023	88.64	88.83	87.21	87.66
4365	AMEX	XBI	Thu, Jun 8, 2023	88.11	88.67	87.29	88.12
4364	AMEX	XBI	Wed, Jun 7, 2023	88.15	88.89	87.01	88.21
4363	AMEX	XBI	Tue, Jun 6, 2023	86.98	88.28	86.28	88.12
4362	AMEX	XBI	Mon, Jun 5, 2023	86.00	87.28	85.93	86.43
4361	AMEX	XBI	Fri, Jun 2, 2023	85.87	86.43	84.73	86.43
4360	AMEX	XBI	Thu, Jun 1, 2023	84.30	85.50	83.12	85.08
4359	AMEX	XBI	Wed, May 31, 2023	83.19	85.50	82.94	83.92
4358	AMEX	XBI	Tue, May 30, 2023	84.61	85.59	82.65	83.14
4357	AMEX	XBI	Fri, May 26, 2023	83.68	84.47	83.07	84.31
4356	AMEX	XBI	Thu, May 25, 2023	85.61	85.67	82.61	83.55
4355	AMEX	XBI	Wed, May 24, 2023	86.75	86.90	85.05	85.79
4354	AMEX	XBI	Tue, May 23, 2023	87.56	89.83	87.37	87.49
4353	AMEX	XBI	Mon, May 22, 2023	85.89	87.90	85.85	87.47
4352	AMEX	XBI	Fri, May 19, 2023	85.38	86.17	84.96	85.37
4351	AMEX	XBI	Thu, May 18, 2023	85.41	85.48	83.20	84.73
4350	AMEX	XBI	Wed, May 17, 2023	85.23	85.78	83.67	85.74
4349	AMEX	XBI	Tue, May 16, 2023	85.76	85.90	84.37	85.03
4348	AMEX	XBI	Mon, May 15, 2023	85.72	88.53	85.57	87.55
4347	AMEX	XBI	Fri, May 12, 2023	86.38	86.51	84.69	85.43
4346	AMEX	XBI	Thu, May 11, 2023	87.00	87.42	85.62	86.01
4345	AMEX	XBI	Wed, May 10, 2023	87.58	87.97	86.36	87.28
4344	AMEX	XBI	Tue, May 9, 2023	84.37	86.61	83.94	85.91
4343	AMEX	XBI	Mon, May 8, 2023	85.60	85.60	84.13	85.00
4342	AMEX	XBI	Fri, May 5, 2023	84.92	86.07	84.56	85.38
4341	AMEX	XBI	Thu, May 4, 2023	83.13	84.45	82.05	83.98
4340	AMEX	XBI	Wed, May 3, 2023	81.08	84.45	80.90	83.21
4339	AMEX	XBI	Tue, May 2, 2023	81.66	82.07	79.47	79.73
4338	AMEX	XBI	Mon, May 1, 2023	80.30	82.67	79.93	82.07
4337	AMEX	XBI	Fri, Apr 28, 2023	78.72	80.93	77.97	80.20
4336	AMEX	XBI	Thu, Apr 27, 2023	79.38	79.50	78.20	78.80
4335	AMEX	XBI	Wed, Apr 26, 2023	79.75	80.44	78.60	79.35
4334	AMEX	XBI	Tue, Apr 25, 2023	81.27	82.00	79.51	80.01
4333	AMEX	XBI	Mon, Apr 24, 2023	82.19	82.30	80.34	81.22
4332	AMEX	XBI	Fri, Apr 21, 2023	80.67	82.46	80.58	82.27
4331	AMEX	XBI	Thu, Apr 20, 2023	81.56	81.63	80.39	80.62
4330	AMEX	XBI	Wed, Apr 19, 2023	80.66	82.80	80.56	82.35
4329	AMEX	XBI	Tue, Apr 18, 2023	82.38	82.50	80.56	81.33
4328	AMEX	XBI	Mon, Apr 17, 2023	79.45	82.13	79.15	81.83
4327	AMEX	XBI	Fri, Apr 14, 2023	79.42	79.44	77.32	78.19
4326	AMEX	XBI	Thu, Apr 13, 2023	76.32	80.00	76.10	79.43
4325	AMEX	XBI	Wed, Apr 12, 2023	77.73	77.89	75.91	76.05
4324	AMEX	XBI	Tue, Apr 11, 2023	76.27	77.35	76.25	76.88
4323	AMEX	XBI	Mon, Apr 10, 2023	76.74	76.74	75.56	76.15
4322	AMEX	XBI	Thu, Apr 6, 2023	75.27	77.03	74.91	76.87
4321	AMEX	XBI	Wed, Apr 5, 2023	75.15	76.24	74.89	75.38
4320	AMEX	XBI	Tue, Apr 4, 2023	77.18	77.35	74.75	75.57
4319	AMEX	XBI	Mon, Apr 3, 2023	76.11	77.55	76.03	77.06
4318	AMEX	XBI	Fri, Mar 31, 2023	75.20	76.53	74.90	76.21
4317	AMEX	XBI	Thu, Mar 30, 2023	76.64	76.72	74.10	74.67
4316	AMEX	XBI	Wed, Mar 29, 2023	75.22	76.37	74.53	76.32
4315	AMEX	XBI	Tue, Mar 28, 2023	75.01	75.56	74.38	74.45
4314	AMEX	XBI	Mon, Mar 27, 2023	74.69	75.60	74.22	74.95
4313	AMEX	XBI	Fri, Mar 24, 2023	73.43	74.51	72.44	74.19
4312	AMEX	XBI	Thu, Mar 23, 2023	74.04	74.98	72.62	73.72
4311	AMEX	XBI	Wed, Mar 22, 2023	76.03	76.12	73.06	73.13
4310	AMEX	XBI	Tue, Mar 21, 2023	77.32	77.39	75.84	76.02
4309	AMEX	XBI	Mon, Mar 20, 2023	76.90	77.10	75.70	76.78
4308	AMEX	XBI	Fri, Mar 17, 2023	77.16	77.54	75.74	76.50
4307	AMEX	XBI	Thu, Mar 16, 2023	77.61	78.98	76.02	78.23
4306	AMEX	XBI	Wed, Mar 15, 2023	77.86	78.70	77.04	78.05
4305	AMEX	XBI	Tue, Mar 14, 2023	79.36	79.93	77.90	79.03
4304	AMEX	XBI	Mon, Mar 13, 2023	74.99	78.71	74.99	77.86
4303	AMEX	XBI	Fri, Mar 10, 2023	78.43	78.59	73.87	75.66
4302	AMEX	XBI	Thu, Mar 9, 2023	81.54	81.79	78.17	78.73
4301	AMEX	XBI	Wed, Mar 8, 2023	81.94	82.07	80.61	81.23
4300	AMEX	XBI	Tue, Mar 7, 2023	82.10	83.19	81.71	82.07
4299	AMEX	XBI	Mon, Mar 6, 2023	84.01	84.07	81.57	82.17
4298	AMEX	XBI	Fri, Mar 3, 2023	82.70	84.29	82.07	83.59
4297	AMEX	XBI	Thu, Mar 2, 2023	82.28	82.83	81.75	82.42
4296	AMEX	XBI	Wed, Mar 1, 2023	82.82	83.75	82.47	83.10
4295	AMEX	XBI	Tue, Feb 28, 2023	82.01	83.31	81.92	82.85
4294	AMEX	XBI	Mon, Feb 27, 2023	82.60	83.09	81.86	82.13
4293	AMEX	XBI	Fri, Feb 24, 2023	82.41	82.61	81.38	81.47
4292	AMEX	XBI	Thu, Feb 23, 2023	84.16	84.33	82.28	83.47
4291	AMEX	XBI	Wed, Feb 22, 2023	82.89	83.97	82.72	83.63
4290	AMEX	XBI	Tue, Feb 21, 2023	85.83	86.09	82.75	82.77
4289	AMEX	XBI	Fri, Feb 17, 2023	84.78	87.02	84.22	86.80
4288	AMEX	XBI	Thu, Feb 16, 2023	85.51	86.06	84.53	84.77
4287	AMEX	XBI	Wed, Feb 15, 2023	85.27	86.12	84.77	86.06
4286	AMEX	XBI	Tue, Feb 14, 2023	85.20	86.79	84.44	85.88
4285	AMEX	XBI	Mon, Feb 13, 2023	85.38	86.34	84.23	85.56
4284	AMEX	XBI	Fri, Feb 10, 2023	85.63	86.18	84.64	85.62
4283	AMEX	XBI	Thu, Feb 9, 2023	87.86	88.41	85.77	86.09
4282	AMEX	XBI	Wed, Feb 8, 2023	90.12	90.17	87.10	87.19
4281	AMEX	XBI	Tue, Feb 7, 2023	89.68	90.49	88.16	90.32
4280	AMEX	XBI	Mon, Feb 6, 2023	89.79	90.78	89.03	89.70
4279	AMEX	XBI	Fri, Feb 3, 2023	90.68	91.98	89.94	90.39
4278	AMEX	XBI	Thu, Feb 2, 2023	90.53	92.60	89.96	91.97
4277	AMEX	XBI	Wed, Feb 1, 2023	88.92	90.67	87.62	89.74
4276	AMEX	XBI	Tue, Jan 31, 2023	87.40	89.11	87.40	88.90
4275	AMEX	XBI	Mon, Jan 30, 2023	88.71	89.00	86.54	87.10
4274	AMEX	XBI	Fri, Jan 27, 2023	88.56	90.01	88.39	89.39
4273	AMEX	XBI	Thu, Jan 26, 2023	89.60	90.00	87.68	88.59
4272	AMEX	XBI	Wed, Jan 25, 2023	88.05	88.91	86.98	88.90
4271	AMEX	XBI	Tue, Jan 24, 2023	87.14	89.30	86.26	88.82
4270	AMEX	XBI	Mon, Jan 23, 2023	87.02	87.95	86.19	87.16
4269	AMEX	XBI	Fri, Jan 20, 2023	85.77	87.15	84.99	86.99
4268	AMEX	XBI	Thu, Jan 19, 2023	85.47	85.83	84.16	84.89
4267	AMEX	XBI	Wed, Jan 18, 2023	87.48	88.90	85.69	85.78
4266	AMEX	XBI	Tue, Jan 17, 2023	87.79	87.93	86.29	86.86
4265	AMEX	XBI	Fri, Jan 13, 2023	87.01	89.63	86.34	87.88
4264	AMEX	XBI	Thu, Jan 12, 2023	84.72	87.97	83.34	87.92
4263	AMEX	XBI	Wed, Jan 11, 2023	84.06	84.53	82.23	84.38
4262	AMEX	XBI	Tue, Jan 10, 2023	81.15	83.58	81.10	83.58
4261	AMEX	XBI	Mon, Jan 9, 2023	83.72	83.81	81.11	81.27
4260	AMEX	XBI	Fri, Jan 6, 2023	82.76	83.99	81.15	83.16
4259	AMEX	XBI	Thu, Jan 5, 2023	82.85	83.00	81.76	82.52
4258	AMEX	XBI	Wed, Jan 4, 2023	82.18	83.58	81.85	83.24
4257	AMEX	XBI	Tue, Jan 3, 2023	83.93	84.09	81.02	81.53
4256	AMEX	XBI	Fri, Dec 30, 2022	81.56	83.13	80.88	83.00
4255	AMEX	XBI	Thu, Dec 29, 2022	79.38	83.21	78.97	82.27
4254	AMEX	XBI	Wed, Dec 28, 2022	78.61	79.86	78.11	78.83
4253	AMEX	XBI	Tue, Dec 27, 2022	80.64	80.98	78.45	78.54
4252	AMEX	XBI	Fri, Dec 23, 2022	82.70	83.02	80.28	80.88
4251	AMEX	XBI	Thu, Dec 22, 2022	81.82	82.86	80.79	82.82
4250	AMEX	XBI	Wed, Dec 21, 2022	81.23	83.40	80.40	82.58
4249	AMEX	XBI	Tue, Dec 20, 2022	78.92	81.13	78.76	80.78
4248	AMEX	XBI	Mon, Dec 19, 2022	82.03	82.25	78.81	79.30
4247	AMEX	XBI	Fri, Dec 16, 2022	80.13	81.30	79.32	80.96
4246	AMEX	XBI	Thu, Dec 15, 2022	82.03	82.55	80.43	80.69
4245	AMEX	XBI	Wed, Dec 14, 2022	82.78	84.18	81.96	83.09
4244	AMEX	XBI	Tue, Dec 13, 2022	83.62	84.00	81.23	82.82
4243	AMEX	XBI	Mon, Dec 12, 2022	79.36	81.66	78.85	81.53
4242	AMEX	XBI	Fri, Dec 9, 2022	81.13	81.36	79.53	79.53
4241	AMEX	XBI	Thu, Dec 8, 2022	81.77	82.31	80.19	81.58
4240	AMEX	XBI	Wed, Dec 7, 2022	81.05	81.78	80.39	81.09
4239	AMEX	XBI	Tue, Dec 6, 2022	82.08	82.38	80.18	80.59
4238	AMEX	XBI	Mon, Dec 5, 2022	85.39	85.50	81.99	82.88
4237	AMEX	XBI	Fri, Dec 2, 2022	82.00	85.84	81.92	85.66
4236	AMEX	XBI	Thu, Dec 1, 2022	83.54	84.07	82.35	83.09
4235	AMEX	XBI	Wed, Nov 30, 2022	81.01	83.78	80.31	83.62
4234	AMEX	XBI	Tue, Nov 29, 2022	79.85	80.81	79.36	79.98
4233	AMEX	XBI	Mon, Nov 28, 2022	80.72	81.85	79.27	79.65
4232	AMEX	XBI	Fri, Nov 25, 2022	80.99	81.38	80.03	81.06
4231	AMEX	XBI	Wed, Nov 23, 2022	81.00	82.12	80.38	81.00
4230	AMEX	XBI	Tue, Nov 22, 2022	80.52	81.10	78.66	80.97
4229	AMEX	XBI	Mon, Nov 21, 2022	80.73	81.00	79.54	79.87
4228	AMEX	XBI	Fri, Nov 18, 2022	81.73	82.05	80.43	81.01
4227	AMEX	XBI	Thu, Nov 17, 2022	80.37	81.19	79.42	80.54
4226	AMEX	XBI	Wed, Nov 16, 2022	83.66	84.14	81.33	81.49
4225	AMEX	XBI	Tue, Nov 15, 2022	85.92	86.50	82.77	83.85
4224	AMEX	XBI	Mon, Nov 14, 2022	84.52	86.04	83.86	84.07
4223	AMEX	XBI	Fri, Nov 11, 2022	83.05	85.67	82.49	84.76
4222	AMEX	XBI	Thu, Nov 10, 2022	80.77	83.52	80.08	83.12
4221	AMEX	XBI	Wed, Nov 9, 2022	79.35	79.71	77.12	77.20
4220	AMEX	XBI	Tue, Nov 8, 2022	79.74	81.27	78.88	79.86
4219	AMEX	XBI	Mon, Nov 7, 2022	80.09	80.61	78.80	79.12
4218	AMEX	XBI	Fri, Nov 4, 2022	81.75	82.00	78.04	79.96
4217	AMEX	XBI	Thu, Nov 3, 2022	80.14	82.33	79.46	80.63
4216	AMEX	XBI	Wed, Nov 2, 2022	82.76	85.08	81.11	81.18
4215	AMEX	XBI	Tue, Nov 1, 2022	83.00	84.16	82.47	82.82
4214	AMEX	XBI	Mon, Oct 31, 2022	83.36	83.88	81.85	82.15
4213	AMEX	XBI	Fri, Oct 28, 2022	81.34	83.92	80.47	83.76
4212	AMEX	XBI	Thu, Oct 27, 2022	82.84	83.32	80.58	80.91
4211	AMEX	XBI	Wed, Oct 26, 2022	80.87	84.24	80.60	81.92
4210	AMEX	XBI	Tue, Oct 25, 2022	78.78	81.33	78.77	80.58
4209	AMEX	XBI	Mon, Oct 24, 2022	79.23	79.48	76.66	78.48
4208	AMEX	XBI	Fri, Oct 21, 2022	77.23	78.99	76.07	78.84
4207	AMEX	XBI	Thu, Oct 20, 2022	77.05	78.96	76.41	76.72
4206	AMEX	XBI	Wed, Oct 19, 2022	80.15	80.50	76.54	77.11
4205	AMEX	XBI	Tue, Oct 18, 2022	82.53	82.96	80.35	81.08
4204	AMEX	XBI	Mon, Oct 17, 2022	79.44	81.10	78.68	80.70
4203	AMEX	XBI	Fri, Oct 14, 2022	81.05	81.96	77.72	77.82
4202	AMEX	XBI	Thu, Oct 13, 2022	76.61	80.39	76.33	80.07
4201	AMEX	XBI	Wed, Oct 12, 2022	78.50	79.10	76.83	78.70
4200	AMEX	XBI	Tue, Oct 11, 2022	77.44	80.21	76.26	78.27
4199	AMEX	XBI	Mon, Oct 10, 2022	78.95	79.06	77.08	77.65
4198	AMEX	XBI	Fri, Oct 7, 2022	81.67	81.79	78.95	79.10
4197	AMEX	XBI	Thu, Oct 6, 2022	82.19	83.51	81.66	82.67
4196	AMEX	XBI	Wed, Oct 5, 2022	81.94	83.24	80.30	82.67
4195	AMEX	XBI	Tue, Oct 4, 2022	81.47	83.06	81.31	83.00
4194	AMEX	XBI	Mon, Oct 3, 2022	80.74	81.49	78.77	79.98
4193	AMEX	XBI	Fri, Sep 30, 2022	78.80	82.15	78.65	79.32
4192	AMEX	XBI	Thu, Sep 29, 2022	80.32	80.62	77.54	78.86
4191	AMEX	XBI	Wed, Sep 28, 2022	79.05	81.75	78.90	81.20
4190	AMEX	XBI	Tue, Sep 27, 2022	76.44	78.01	76.00	77.22
4189	AMEX	XBI	Mon, Sep 26, 2022	76.29	78.43	74.97	75.06
4188	AMEX	XBI	Fri, Sep 23, 2022	77.25	77.52	75.06	76.65
4187	AMEX	XBI	Thu, Sep 22, 2022	78.42	78.80	76.94	78.09
4186	AMEX	XBI	Wed, Sep 21, 2022	82.43	82.79	79.01	79.13
4185	AMEX	XBI	Tue, Sep 20, 2022	81.40	82.82	80.95	81.99
4184	AMEX	XBI	Mon, Sep 19, 2022	82.38	82.81	80.35	82.23
4183	AMEX	XBI	Fri, Sep 16, 2022	84.90	85.17	82.29	83.27
4182	AMEX	XBI	Thu, Sep 15, 2022	84.68	86.98	84.39	86.20
4181	AMEX	XBI	Wed, Sep 14, 2022	84.16	85.48	83.13	85.09
4180	AMEX	XBI	Tue, Sep 13, 2022	86.16	86.86	83.64	84.14
4179	AMEX	XBI	Mon, Sep 12, 2022	88.19	88.76	86.93	88.68
4178	AMEX	XBI	Fri, Sep 9, 2022	87.86	88.83	87.20	88.01
4177	AMEX	XBI	Thu, Sep 8, 2022	84.06	87.49	84.06	87.42
4176	AMEX	XBI	Wed, Sep 7, 2022	81.24	84.96	81.09	84.79
4175	AMEX	XBI	Tue, Sep 6, 2022	83.88	84.15	81.16	81.34
4174	AMEX	XBI	Fri, Sep 2, 2022	86.77	86.77	83.25	83.73
4173	AMEX	XBI	Thu, Sep 1, 2022	83.05	85.65	82.07	85.52
4172	AMEX	XBI	Wed, Aug 31, 2022	84.05	84.85	83.17	83.70
4171	AMEX	XBI	Tue, Aug 30, 2022	84.77	85.17	81.97	83.10
4170	AMEX	XBI	Mon, Aug 29, 2022	83.73	85.85	83.48	83.96
4169	AMEX	XBI	Fri, Aug 26, 2022	89.35	89.36	84.71	85.04
4168	AMEX	XBI	Thu, Aug 25, 2022	90.50	91.05	88.41	89.37
4167	AMEX	XBI	Wed, Aug 24, 2022	87.85	90.33	86.91	89.63
4166	AMEX	XBI	Tue, Aug 23, 2022	86.46	88.54	85.45	87.78
4165	AMEX	XBI	Mon, Aug 22, 2022	86.33	87.79	85.23	85.93
4164	AMEX	XBI	Fri, Aug 19, 2022	87.69	88.60	86.74	87.27
4163	AMEX	XBI	Thu, Aug 18, 2022	89.49	89.67	87.31	88.87
4162	AMEX	XBI	Wed, Aug 17, 2022	90.90	92.04	89.10	89.57
4161	AMEX	XBI	Tue, Aug 16, 2022	94.56	94.72	91.75	92.39
4160	AMEX	XBI	Mon, Aug 15, 2022	93.00	95.14	92.62	94.90
4159	AMEX	XBI	Fri, Aug 12, 2022	91.62	94.11	91.35	93.78
4158	AMEX	XBI	Thu, Aug 11, 2022	93.79	95.18	90.14	90.78
4157	AMEX	XBI	Wed, Aug 10, 2022	92.79	93.87	91.40	93.75
4156	AMEX	XBI	Tue, Aug 9, 2022	92.05	93.30	89.14	90.75
4155	AMEX	XBI	Mon, Aug 8, 2022	93.36	95.10	91.92	93.89
4154	AMEX	XBI	Fri, Aug 5, 2022	87.30	92.31	86.13	92.30
4153	AMEX	XBI	Thu, Aug 4, 2022	86.12	88.87	85.50	88.71
4152	AMEX	XBI	Wed, Aug 3, 2022	82.99	85.50	82.80	84.06
4151	AMEX	XBI	Tue, Aug 2, 2022	78.92	81.88	78.72	80.98
4150	AMEX	XBI	Mon, Aug 1, 2022	80.34	81.83	78.99	79.47
4149	AMEX	XBI	Fri, Jul 29, 2022	82.12	82.30	80.00	81.13
4148	AMEX	XBI	Thu, Jul 28, 2022	83.50	83.93	80.41	82.50
4147	AMEX	XBI	Wed, Jul 27, 2022	81.89	83.68	80.73	83.40
4146	AMEX	XBI	Tue, Jul 26, 2022	80.99	83.00	79.65	81.30
4145	AMEX	XBI	Mon, Jul 25, 2022	80.80	81.23	79.41	80.94
4144	AMEX	XBI	Fri, Jul 22, 2022	84.67	84.90	80.55	80.68
4143	AMEX	XBI	Thu, Jul 21, 2022	84.43	85.15	83.34	84.20
4142	AMEX	XBI	Wed, Jul 20, 2022	83.45	86.41	82.96	84.52
4141	AMEX	XBI	Tue, Jul 19, 2022	81.02	83.46	80.06	83.34
4140	AMEX	XBI	Mon, Jul 18, 2022	83.31	84.62	79.29	79.74
4139	AMEX	XBI	Fri, Jul 15, 2022	82.37	82.61	79.74	82.37
4138	AMEX	XBI	Thu, Jul 14, 2022	82.33	82.92	80.63	81.32
4137	AMEX	XBI	Wed, Jul 13, 2022	79.96	84.04	79.68	83.24
4136	AMEX	XBI	Tue, Jul 12, 2022	80.71	82.47	78.09	81.87
4135	AMEX	XBI	Mon, Jul 11, 2022	83.70	84.25	80.49	80.69
4134	AMEX	XBI	Fri, Jul 8, 2022	82.60	84.63	82.09	84.43
4133	AMEX	XBI	Thu, Jul 7, 2022	81.35	84.30	80.85	83.46
4132	AMEX	XBI	Wed, Jul 6, 2022	81.01	83.17	80.22	81.01
4131	AMEX	XBI	Tue, Jul 5, 2022	75.71	81.04	75.19	80.99
4130	AMEX	XBI	Fri, Jul 1, 2022	74.37	76.70	73.70	76.54
4129	AMEX	XBI	Thu, Jun 30, 2022	73.58	75.26	72.55	74.27
4128	AMEX	XBI	Wed, Jun 29, 2022	73.96	75.35	72.78	74.80
4127	AMEX	XBI	Tue, Jun 28, 2022	76.87	77.28	73.42	74.06
4126	AMEX	XBI	Mon, Jun 27, 2022	77.02	77.66	75.21	76.80
4125	AMEX	XBI	Fri, Jun 24, 2022	77.22	77.65	74.29	77.06
4124	AMEX	XBI	Thu, Jun 23, 2022	72.21	76.34	71.97	76.23
4123	AMEX	XBI	Wed, Jun 22, 2022	68.96	73.07	68.65	71.79
4122	AMEX	XBI	Tue, Jun 21, 2022	68.66	71.77	68.66	70.03
4121	AMEX	XBI	Fri, Jun 17, 2022	64.44	68.92	64.41	67.61
4120	AMEX	XBI	Thu, Jun 16, 2022	63.63	64.26	62.16	63.97
4119	AMEX	XBI	Wed, Jun 15, 2022	64.04	66.36	63.49	65.68
4118	AMEX	XBI	Tue, Jun 14, 2022	63.78	64.12	62.13	63.42
4117	AMEX	XBI	Mon, Jun 13, 2022	64.97	65.47	62.63	63.32
4116	AMEX	XBI	Fri, Jun 10, 2022	69.02	69.24	66.55	67.03
4115	AMEX	XBI	Thu, Jun 9, 2022	72.83	73.06	70.23	70.26
4114	AMEX	XBI	Wed, Jun 8, 2022	72.02	74.67	72.02	73.21
4113	AMEX	XBI	Tue, Jun 7, 2022	68.52	72.69	68.45	72.60
4112	AMEX	XBI	Mon, Jun 6, 2022	72.18	72.76	68.72	69.18
4111	AMEX	XBI	Fri, Jun 3, 2022	69.38	71.53	69.02	71.21
4110	AMEX	XBI	Thu, Jun 2, 2022	67.30	69.06	66.41	68.77
4109	AMEX	XBI	Wed, Jun 1, 2022	69.24	70.16	66.34	67.53
4108	AMEX	XBI	Tue, May 31, 2022	70.79	71.38	67.76	68.78
4107	AMEX	XBI	Fri, May 27, 2022	68.18	71.11	67.11	71.09
4106	AMEX	XBI	Thu, May 26, 2022	67.90	69.41	67.47	68.47
4105	AMEX	XBI	Wed, May 25, 2022	67.25	68.46	66.07	67.73
4104	AMEX	XBI	Tue, May 24, 2022	69.13	69.47	66.94	67.40
4103	AMEX	XBI	Mon, May 23, 2022	71.24	71.57	69.63	70.14
4102	AMEX	XBI	Fri, May 20, 2022	70.35	70.89	66.96	70.33
4101	AMEX	XBI	Thu, May 19, 2022	67.80	70.08	67.44	69.40
4100	AMEX	XBI	Wed, May 18, 2022	69.56	70.41	67.22	67.87
4099	AMEX	XBI	Tue, May 17, 2022	70.00	71.51	69.21	71.46
4098	AMEX	XBI	Mon, May 16, 2022	68.27	70.51	67.35	68.46
4097	AMEX	XBI	Fri, May 13, 2022	66.47	69.47	65.99	68.60
4096	AMEX	XBI	Thu, May 12, 2022	62.06	66.10	61.78	64.91
4095	AMEX	XBI	Wed, May 11, 2022	66.79	68.00	62.52	62.81
4094	AMEX	XBI	Tue, May 10, 2022	67.55	69.19	65.10	67.70
4093	AMEX	XBI	Mon, May 9, 2022	68.98	69.61	64.06	64.37
4092	AMEX	XBI	Fri, May 6, 2022	72.91	73.14	69.63	70.13
4091	AMEX	XBI	Thu, May 5, 2022	77.66	77.92	72.51	73.85
4090	AMEX	XBI	Wed, May 4, 2022	77.00	78.95	73.51	78.58
4089	AMEX	XBI	Tue, May 3, 2022	76.78	78.12	75.79	76.85
4088	AMEX	XBI	Mon, May 2, 2022	73.54	76.95	73.48	76.78
4087	AMEX	XBI	Fri, Apr 29, 2022	75.74	77.92	73.64	73.83
4086	AMEX	XBI	Thu, Apr 28, 2022	77.06	77.25	72.58	76.19
4085	AMEX	XBI	Wed, Apr 27, 2022	76.76	78.10	75.63	75.92
4084	AMEX	XBI	Tue, Apr 26, 2022	80.67	81.47	76.57	76.69
4083	AMEX	XBI	Mon, Apr 25, 2022	79.33	81.80	79.16	81.57
4082	AMEX	XBI	Fri, Apr 22, 2022	80.75	82.04	79.66	79.84
4081	AMEX	XBI	Thu, Apr 21, 2022	85.44	86.22	80.94	81.16
4080	AMEX	XBI	Wed, Apr 20, 2022	84.95	85.62	83.09	84.79
4079	AMEX	XBI	Tue, Apr 19, 2022	83.65	85.86	82.82	84.60
4078	AMEX	XBI	Mon, Apr 18, 2022	87.37	87.46	83.25	83.59
4077	AMEX	XBI	Thu, Apr 14, 2022	89.85	90.15	87.58	87.77
4076	AMEX	XBI	Wed, Apr 13, 2022	87.47	90.92	87.39	90.41
4075	AMEX	XBI	Tue, Apr 12, 2022	88.20	89.91	86.23	87.15
4074	AMEX	XBI	Mon, Apr 11, 2022	89.14	89.68	86.96	87.32
4073	AMEX	XBI	Fri, Apr 8, 2022	91.77	92.63	90.07	90.34
4072	AMEX	XBI	Thu, Apr 7, 2022	93.02	94.19	91.02	92.43
4071	AMEX	XBI	Wed, Apr 6, 2022	91.93	94.36	91.28	93.33
4070	AMEX	XBI	Tue, Apr 5, 2022	96.06	97.19	92.95	93.25
4069	AMEX	XBI	Mon, Apr 4, 2022	93.64	96.29	93.34	96.09
4068	AMEX	XBI	Fri, Apr 1, 2022	90.38	93.46	90.20	93.26
4067	AMEX	XBI	Thu, Mar 31, 2022	91.06	92.04	89.87	89.88
4066	AMEX	XBI	Wed, Mar 30, 2022	93.40	94.56	90.34	90.68
4065	AMEX	XBI	Tue, Mar 29, 2022	90.95	93.91	90.76	93.55
4064	AMEX	XBI	Mon, Mar 28, 2022	89.53	91.23	87.78	89.71
4063	AMEX	XBI	Fri, Mar 25, 2022	91.77	91.82	89.35	89.62
4062	AMEX	XBI	Thu, Mar 24, 2022	90.51	91.94	89.01	91.77
4061	AMEX	XBI	Wed, Mar 23, 2022	91.36	93.09	89.86	89.86
4060	AMEX	XBI	Tue, Mar 22, 2022	89.20	92.48	88.87	92.21
4059	AMEX	XBI	Mon, Mar 21, 2022	91.69	91.85	88.46	89.02
4058	AMEX	XBI	Fri, Mar 18, 2022	89.32	92.78	89.06	92.16
4057	AMEX	XBI	Thu, Mar 17, 2022	85.73	89.71	85.11	89.56
4056	AMEX	XBI	Wed, Mar 16, 2022	83.58	86.29	82.37	86.19
4055	AMEX	XBI	Tue, Mar 15, 2022	81.37	82.41	80.52	82.26
4054	AMEX	XBI	Mon, Mar 14, 2022	84.67	85.29	80.34	81.07
4053	AMEX	XBI	Fri, Mar 11, 2022	88.48	89.03	84.48	84.61
4052	AMEX	XBI	Thu, Mar 10, 2022	87.31	88.10	86.22	87.98
4051	AMEX	XBI	Wed, Mar 9, 2022	86.00	88.94	85.76	88.44
4050	AMEX	XBI	Tue, Mar 8, 2022	83.50	87.05	81.94	84.32
4049	AMEX	XBI	Mon, Mar 7, 2022	83.86	85.49	83.42	83.76
4048	AMEX	XBI	Fri, Mar 4, 2022	85.64	87.17	83.58	83.90
4047	AMEX	XBI	Thu, Mar 3, 2022	89.72	89.97	85.78	86.65
4046	AMEX	XBI	Wed, Mar 2, 2022	89.21	90.17	88.06	89.32
4045	AMEX	XBI	Tue, Mar 1, 2022	89.76	91.36	88.35	89.09
4044	AMEX	XBI	Mon, Feb 28, 2022	88.81	91.34	88.40	89.83
4043	AMEX	XBI	Fri, Feb 25, 2022	89.06	89.80	86.97	89.80
4042	AMEX	XBI	Thu, Feb 24, 2022	81.71	89.17	81.71	89.00
4041	AMEX	XBI	Wed, Feb 23, 2022	88.86	89.30	85.00	85.10
4040	AMEX	XBI	Tue, Feb 22, 2022	88.22	90.68	87.96	88.68
4039	AMEX	XBI	Fri, Feb 18, 2022	90.14	91.67	88.62	89.39
4038	AMEX	XBI	Thu, Feb 17, 2022	93.58	94.04	90.21	90.61
4037	AMEX	XBI	Wed, Feb 16, 2022	94.63	95.31	93.02	94.65
4036	AMEX	XBI	Tue, Feb 15, 2022	93.32	95.97	93.20	95.64
4035	AMEX	XBI	Mon, Feb 14, 2022	93.35	94.09	91.46	91.81
4034	AMEX	XBI	Fri, Feb 11, 2022	94.80	96.83	92.36	93.35
4033	AMEX	XBI	Thu, Feb 10, 2022	94.89	99.16	93.11	94.36
4032	AMEX	XBI	Wed, Feb 9, 2022	94.08	97.45	93.81	97.26
4031	AMEX	XBI	Tue, Feb 8, 2022	92.98	93.44	90.87	92.94
4030	AMEX	XBI	Mon, Feb 7, 2022	90.83	94.18	90.83	93.25
4029	AMEX	XBI	Fri, Feb 4, 2022	89.12	91.65	88.43	90.79
4028	AMEX	XBI	Thu, Feb 3, 2022	90.25	92.09	89.17	89.44
4027	AMEX	XBI	Wed, Feb 2, 2022	94.91	94.99	91.37	91.85
4026	AMEX	XBI	Tue, Feb 1, 2022	94.02	95.60	91.88	94.94
4025	AMEX	XBI	Mon, Jan 31, 2022	88.84	93.61	88.68	93.43
4024	AMEX	XBI	Fri, Jan 28, 2022	85.56	88.74	83.89	88.58
4023	AMEX	XBI	Thu, Jan 27, 2022	90.89	91.67	85.40	85.51
4022	AMEX	XBI	Wed, Jan 26, 2022	92.82	95.62	89.17	89.59
4021	AMEX	XBI	Tue, Jan 25, 2022	90.70	93.11	88.89	91.38
4020	AMEX	XBI	Mon, Jan 24, 2022	88.00	92.60	85.31	92.11
4019	AMEX	XBI	Fri, Jan 21, 2022	91.19	93.26	89.87	90.03
4018	AMEX	XBI	Thu, Jan 20, 2022	94.67	96.93	91.66	91.97
4017	AMEX	XBI	Wed, Jan 19, 2022	95.03	96.98	93.37	93.50
4016	AMEX	XBI	Tue, Jan 18, 2022	98.80	98.97	94.21	94.52
4015	AMEX	XBI	Fri, Jan 14, 2022	96.91	100.69	95.77	100.49
4014	AMEX	XBI	Thu, Jan 13, 2022	100.69	101.70	97.74	98.10
4013	AMEX	XBI	Wed, Jan 12, 2022	104.39	104.70	100.47	100.60
4012	AMEX	XBI	Tue, Jan 11, 2022	102.89	105.05	101.64	103.89
4011	AMEX	XBI	Mon, Jan 10, 2022	102.03	103.20	100.05	103.14
4010	AMEX	XBI	Fri, Jan 7, 2022	105.18	107.40	102.78	102.99
4009	AMEX	XBI	Thu, Jan 6, 2022	105.46	107.18	102.46	105.20
4008	AMEX	XBI	Wed, Jan 5, 2022	111.15	112.29	105.08	105.23
4007	AMEX	XBI	Tue, Jan 4, 2022	115.13	115.64	110.24	111.36
4006	AMEX	XBI	Mon, Jan 3, 2022	112.60	115.56	110.35	115.44
4005	AMEX	XBI	Fri, Dec 31, 2021	113.36	114.93	111.79	111.96
4004	AMEX	XBI	Thu, Dec 30, 2021	112.54	115.78	112.15	113.24
4003	AMEX	XBI	Wed, Dec 29, 2021	112.81	113.52	111.61	112.74
4002	AMEX	XBI	Tue, Dec 28, 2021	114.89	117.51	113.03	113.21
4001	AMEX	XBI	Mon, Dec 27, 2021	117.38	117.57	114.95	115.17
4000	AMEX	XBI	Thu, Dec 23, 2021	116.43	119.21	115.64	118.22
3999	AMEX	XBI	Wed, Dec 22, 2021	115.44	117.16	113.94	116.52
3998	AMEX	XBI	Tue, Dec 21, 2021	116.06	116.65	114.39	116.58
3997	AMEX	XBI	Mon, Dec 20, 2021	114.52	117.11	112.15	115.79
3996	AMEX	XBI	Fri, Dec 17, 2021	109.40	116.56	109.04	115.61
3995	AMEX	XBI	Thu, Dec 16, 2021	114.21	114.48	109.47	110.34
3994	AMEX	XBI	Wed, Dec 15, 2021	109.08	113.66	106.88	113.39
3993	AMEX	XBI	Tue, Dec 14, 2021	109.27	110.63	107.58	108.77
3992	AMEX	XBI	Mon, Dec 13, 2021	110.50	112.35	108.41	110.80
3991	AMEX	XBI	Fri, Dec 10, 2021	112.44	113.32	109.51	109.91
3990	AMEX	XBI	Thu, Dec 9, 2021	116.06	116.77	111.55	111.78
3989	AMEX	XBI	Wed, Dec 8, 2021	115.50	117.14	113.73	116.69
3988	AMEX	XBI	Tue, Dec 7, 2021	111.70	116.89	111.70	115.04
3987	AMEX	XBI	Mon, Dec 6, 2021	109.19	110.52	106.92	109.58
3986	AMEX	XBI	Fri, Dec 3, 2021	115.20	115.20	108.71	109.53
3985	AMEX	XBI	Thu, Dec 2, 2021	112.00	114.95	111.15	114.57
3984	AMEX	XBI	Wed, Dec 1, 2021	117.01	118.26	112.02	112.13
3983	AMEX	XBI	Tue, Nov 30, 2021	114.42	116.67	112.61	116.27
3982	AMEX	XBI	Mon, Nov 29, 2021	118.85	119.45	114.84	115.05
3981	AMEX	XBI	Fri, Nov 26, 2021	119.30	120.53	115.01	116.78
3980	AMEX	XBI	Wed, Nov 24, 2021	118.50	120.50	117.28	120.05
3979	AMEX	XBI	Tue, Nov 23, 2021	119.06	119.60	115.40	119.38
3978	AMEX	XBI	Mon, Nov 22, 2021	122.66	122.66	119.11	119.28
3977	AMEX	XBI	Fri, Nov 19, 2021	122.03	123.21	121.39	121.92
3976	AMEX	XBI	Thu, Nov 18, 2021	124.32	124.71	121.85	122.22
3975	AMEX	XBI	Wed, Nov 17, 2021	124.33	124.75	122.78	122.93
3974	AMEX	XBI	Tue, Nov 16, 2021	123.83	124.79	122.74	124.51
3973	AMEX	XBI	Mon, Nov 15, 2021	126.94	127.14	123.57	123.89
3972	AMEX	XBI	Fri, Nov 12, 2021	126.90	127.16	125.25	126.54
3971	AMEX	XBI	Thu, Nov 11, 2021	126.60	127.62	125.89	126.31
3970	AMEX	XBI	Wed, Nov 10, 2021	127.95	130.17	125.80	126.19
3969	AMEX	XBI	Tue, Nov 9, 2021	130.12	130.40	128.01	128.63
3968	AMEX	XBI	Mon, Nov 8, 2021	131.63	132.47	130.03	130.51
3967	AMEX	XBI	Fri, Nov 5, 2021	132.24	133.33	129.80	131.32
3966	AMEX	XBI	Thu, Nov 4, 2021	133.62	134.79	131.91	133.21
3965	AMEX	XBI	Wed, Nov 3, 2021	131.06	134.43	130.21	134.15
3964	AMEX	XBI	Tue, Nov 2, 2021	129.62	131.42	127.71	131.26
3963	AMEX	XBI	Mon, Nov 1, 2021	125.19	129.65	124.96	129.59
3962	AMEX	XBI	Fri, Oct 29, 2021	125.72	126.81	124.56	124.81
3961	AMEX	XBI	Thu, Oct 28, 2021	122.63	126.23	122.22	126.17
3960	AMEX	XBI	Wed, Oct 27, 2021	123.72	124.33	122.06	122.22
3959	AMEX	XBI	Tue, Oct 26, 2021	125.14	126.25	123.88	124.01
3958	AMEX	XBI	Mon, Oct 25, 2021	124.08	125.07	123.27	124.39
3957	AMEX	XBI	Fri, Oct 22, 2021	123.67	124.26	121.96	124.18
3956	AMEX	XBI	Thu, Oct 21, 2021	123.23	124.91	123.23	123.84
3955	AMEX	XBI	Wed, Oct 20, 2021	123.86	125.01	122.96	123.26
3954	AMEX	XBI	Tue, Oct 19, 2021	123.20	125.03	122.88	123.68
3953	AMEX	XBI	Mon, Oct 18, 2021	124.12	124.49	122.24	122.47
3952	AMEX	XBI	Fri, Oct 15, 2021	128.25	128.28	124.90	125.08
3951	AMEX	XBI	Thu, Oct 14, 2021	126.36	128.06	125.83	127.10
3950	AMEX	XBI	Wed, Oct 13, 2021	125.00	125.95	123.99	125.01
3949	AMEX	XBI	Tue, Oct 12, 2021	124.34	125.73	124.28	124.61
3948	AMEX	XBI	Mon, Oct 11, 2021	123.21	125.51	122.89	124.07
3947	AMEX	XBI	Fri, Oct 8, 2021	124.59	125.07	122.77	123.44
3946	AMEX	XBI	Thu, Oct 7, 2021	122.89	125.24	122.32	123.91
3945	AMEX	XBI	Wed, Oct 6, 2021	122.56	123.62	121.76	122.29
3944	AMEX	XBI	Tue, Oct 5, 2021	123.85	125.31	122.72	123.60
3943	AMEX	XBI	Mon, Oct 4, 2021	125.21	125.44	122.80	123.22
3942	AMEX	XBI	Fri, Oct 1, 2021	126.16	126.58	122.50	126.17
3941	AMEX	XBI	Thu, Sep 30, 2021	126.18	127.44	125.65	125.71
3940	AMEX	XBI	Wed, Sep 29, 2021	128.50	129.04	125.30	125.63
3939	AMEX	XBI	Tue, Sep 28, 2021	130.71	130.89	127.65	127.74
3938	AMEX	XBI	Mon, Sep 27, 2021	130.38	132.75	129.61	131.91
3937	AMEX	XBI	Fri, Sep 24, 2021	131.93	132.50	130.16	130.37
3936	AMEX	XBI	Thu, Sep 23, 2021	130.98	133.19	130.48	133.07
3935	AMEX	XBI	Wed, Sep 22, 2021	130.89	131.84	129.46	130.62
3934	AMEX	XBI	Tue, Sep 21, 2021	129.02	131.50	129.00	130.25
3933	AMEX	XBI	Mon, Sep 20, 2021	130.35	131.74	127.13	128.76
3932	AMEX	XBI	Fri, Sep 17, 2021	131.11	133.39	129.56	132.88
3931	AMEX	XBI	Thu, Sep 16, 2021	130.43	131.19	128.70	131.00
3930	AMEX	XBI	Wed, Sep 15, 2021	129.22	131.20	128.73	130.43
3929	AMEX	XBI	Tue, Sep 14, 2021	131.45	132.29	128.77	128.99
3928	AMEX	XBI	Mon, Sep 13, 2021	132.01	133.27	129.21	131.08
3927	AMEX	XBI	Fri, Sep 10, 2021	133.29	133.43	131.09	131.72
3926	AMEX	XBI	Thu, Sep 9, 2021	131.88	134.75	131.56	132.82
3925	AMEX	XBI	Wed, Sep 8, 2021	133.68	133.86	131.00	132.31
3924	AMEX	XBI	Tue, Sep 7, 2021	134.24	135.82	132.54	133.47
3923	AMEX	XBI	Fri, Sep 3, 2021	136.00	136.00	133.21	134.19
3922	AMEX	XBI	Thu, Sep 2, 2021	135.33	136.61	134.91	136.53
3921	AMEX	XBI	Wed, Sep 1, 2021	133.12	135.28	132.77	135.08
3920	AMEX	XBI	Tue, Aug 31, 2021	131.50	133.59	131.50	132.84
3919	AMEX	XBI	Mon, Aug 30, 2021	132.65	133.60	131.09	131.63
3918	AMEX	XBI	Fri, Aug 27, 2021	129.03	132.99	128.47	132.03
3917	AMEX	XBI	Thu, Aug 26, 2021	128.90	131.05	128.00	128.58
3916	AMEX	XBI	Wed, Aug 25, 2021	127.36	129.89	126.45	129.16
3915	AMEX	XBI	Tue, Aug 24, 2021	127.84	127.87	125.85	127.75
3914	AMEX	XBI	Mon, Aug 23, 2021	123.87	127.85	123.65	127.74
3913	AMEX	XBI	Fri, Aug 20, 2021	119.14	122.88	118.50	122.13
3912	AMEX	XBI	Thu, Aug 19, 2021	120.58	121.54	118.49	118.69
3911	AMEX	XBI	Wed, Aug 18, 2021	123.73	124.42	121.58	121.61
3910	AMEX	XBI	Tue, Aug 17, 2021	120.83	123.82	119.83	123.70
3909	AMEX	XBI	Mon, Aug 16, 2021	124.22	124.38	121.45	121.79
3908	AMEX	XBI	Fri, Aug 13, 2021	126.91	127.42	124.58	124.62
3907	AMEX	XBI	Thu, Aug 12, 2021	125.47	127.26	125.01	126.79
3906	AMEX	XBI	Wed, Aug 11, 2021	126.35	126.63	124.29	125.66
3905	AMEX	XBI	Tue, Aug 10, 2021	128.36	128.70	125.70	126.48
3904	AMEX	XBI	Mon, Aug 9, 2021	127.10	128.93	126.54	127.53
3903	AMEX	XBI	Fri, Aug 6, 2021	129.13	129.13	126.38	127.29
3902	AMEX	XBI	Thu, Aug 5, 2021	125.00	129.66	124.39	129.54
3901	AMEX	XBI	Wed, Aug 4, 2021	124.20	127.31	124.16	124.80
3900	AMEX	XBI	Tue, Aug 3, 2021	124.56	124.82	122.40	124.82
3899	AMEX	XBI	Mon, Aug 2, 2021	124.23	125.39	123.67	123.93
3898	AMEX	XBI	Fri, Jul 30, 2021	124.21	125.80	123.06	123.41
3897	AMEX	XBI	Thu, Jul 29, 2021	127.90	128.57	125.04	125.17
3896	AMEX	XBI	Wed, Jul 28, 2021	123.30	127.84	123.30	127.28
3895	AMEX	XBI	Tue, Jul 27, 2021	124.00	124.49	120.62	122.98
3894	AMEX	XBI	Mon, Jul 26, 2021	126.37	127.47	124.15	124.22
3893	AMEX	XBI	Fri, Jul 23, 2021	128.15	128.57	125.47	126.51
3892	AMEX	XBI	Thu, Jul 22, 2021	129.53	130.24	127.74	127.97
3891	AMEX	XBI	Wed, Jul 21, 2021	129.06	130.50	127.34	130.25
3890	AMEX	XBI	Tue, Jul 20, 2021	126.15	129.08	125.54	129.06
3889	AMEX	XBI	Mon, Jul 19, 2021	124.35	127.92	123.94	126.14
3888	AMEX	XBI	Fri, Jul 16, 2021	126.50	127.80	124.98	125.94
3887	AMEX	XBI	Thu, Jul 15, 2021	125.79	126.73	123.67	125.94
3886	AMEX	XBI	Wed, Jul 14, 2021	130.07	130.17	125.82	125.95
3885	AMEX	XBI	Tue, Jul 13, 2021	131.33	131.74	129.45	129.63
3884	AMEX	XBI	Mon, Jul 12, 2021	133.90	134.64	131.65	131.83
3883	AMEX	XBI	Fri, Jul 9, 2021	132.53	134.03	131.19	133.80
3882	AMEX	XBI	Thu, Jul 8, 2021	128.46	132.60	128.24	131.91
3881	AMEX	XBI	Wed, Jul 7, 2021	133.80	134.30	129.72	131.35
3880	AMEX	XBI	Tue, Jul 6, 2021	136.64	137.17	133.34	133.59
3879	AMEX	XBI	Fri, Jul 2, 2021	138.44	138.60	135.74	136.53
3878	AMEX	XBI	Thu, Jul 1, 2021	135.94	138.50	135.00	138.49
3877	AMEX	XBI	Wed, Jun 30, 2021	135.47	137.24	133.50	135.40
3876	AMEX	XBI	Tue, Jun 29, 2021	137.91	138.46	135.55	135.74
3875	AMEX	XBI	Mon, Jun 28, 2021	140.68	141.50	137.52	137.85
3874	AMEX	XBI	Fri, Jun 25, 2021	137.69	138.78	136.51	138.68
3873	AMEX	XBI	Thu, Jun 24, 2021	135.21	137.43	135.12	137.29
3872	AMEX	XBI	Wed, Jun 23, 2021	133.28	135.06	132.58	134.31
3871	AMEX	XBI	Tue, Jun 22, 2021	134.63	134.89	131.89	133.68
3870	AMEX	XBI	Mon, Jun 21, 2021	133.93	135.28	132.19	134.79
3869	AMEX	XBI	Fri, Jun 18, 2021	132.92	134.13	131.74	133.58
3868	AMEX	XBI	Thu, Jun 17, 2021	133.02	135.34	132.34	134.38
3867	AMEX	XBI	Wed, Jun 16, 2021	133.09	134.48	130.46	133.59
3866	AMEX	XBI	Tue, Jun 15, 2021	136.78	136.78	132.60	133.43
3865	AMEX	XBI	Mon, Jun 14, 2021	136.10	137.72	135.89	136.68
3864	AMEX	XBI	Fri, Jun 11, 2021	136.36	136.45	134.34	135.83
3863	AMEX	XBI	Thu, Jun 10, 2021	134.55	136.43	133.35	136.09
3862	AMEX	XBI	Wed, Jun 9, 2021	134.00	136.21	133.68	134.71
3861	AMEX	XBI	Tue, Jun 8, 2021	133.68	134.72	129.82	133.46
3860	AMEX	XBI	Mon, Jun 7, 2021	127.26	133.96	126.88	132.61
3859	AMEX	XBI	Fri, Jun 4, 2021	127.11	128.16	126.42	126.76
3858	AMEX	XBI	Thu, Jun 3, 2021	126.75	127.48	125.08	126.76
3857	AMEX	XBI	Wed, Jun 2, 2021	127.22	127.95	125.49	127.24
3856	AMEX	XBI	Tue, Jun 1, 2021	128.72	128.72	125.96	126.45
3855	AMEX	XBI	Fri, May 28, 2021	128.98	131.30	127.70	128.10
3854	AMEX	XBI	Thu, May 27, 2021	127.74	128.69	126.32	128.59
3853	AMEX	XBI	Wed, May 26, 2021	124.64	127.10	124.38	126.96
3852	AMEX	XBI	Tue, May 25, 2021	126.26	127.09	124.18	124.26
3851	AMEX	XBI	Mon, May 24, 2021	127.54	127.98	125.09	125.84
3850	AMEX	XBI	Fri, May 21, 2021	128.75	129.05	126.63	126.67
3849	AMEX	XBI	Thu, May 20, 2021	125.77	128.48	124.64	127.57
3848	AMEX	XBI	Wed, May 19, 2021	125.00	126.62	123.83	124.95
3847	AMEX	XBI	Tue, May 18, 2021	127.27	130.32	126.44	127.18
3846	AMEX	XBI	Mon, May 17, 2021	126.45	127.89	125.23	126.63
3845	AMEX	XBI	Fri, May 14, 2021	123.40	128.88	122.84	126.92
3844	AMEX	XBI	Thu, May 13, 2021	125.37	126.11	119.98	122.48
3843	AMEX	XBI	Wed, May 12, 2021	123.54	127.47	123.03	124.12
3842	AMEX	XBI	Tue, May 11, 2021	119.07	126.49	118.23	125.10
3841	AMEX	XBI	Mon, May 10, 2021	127.32	127.34	122.90	123.09
3840	AMEX	XBI	Fri, May 7, 2021	127.13	129.16	126.62	127.74
3839	AMEX	XBI	Thu, May 6, 2021	126.94	127.05	122.89	125.69
3838	AMEX	XBI	Wed, May 5, 2021	130.77	131.03	126.75	127.62
3837	AMEX	XBI	Tue, May 4, 2021	134.21	134.24	129.15	129.81
3836	AMEX	XBI	Mon, May 3, 2021	137.93	138.20	134.85	134.99
3835	AMEX	XBI	Fri, Apr 30, 2021	136.80	139.28	136.22	136.62
3834	AMEX	XBI	Thu, Apr 29, 2021	140.72	140.76	136.45	138.06
3833	AMEX	XBI	Wed, Apr 28, 2021	138.75	140.88	137.26	139.69
3832	AMEX	XBI	Tue, Apr 27, 2021	139.93	140.76	138.21	139.35
3831	AMEX	XBI	Mon, Apr 26, 2021	134.30	139.46	134.21	138.96
3830	AMEX	XBI	Fri, Apr 23, 2021	134.82	135.90	133.81	134.30
3829	AMEX	XBI	Thu, Apr 22, 2021	132.43	137.07	130.81	134.54
3828	AMEX	XBI	Wed, Apr 21, 2021	128.19	132.91	127.06	132.77
3827	AMEX	XBI	Tue, Apr 20, 2021	128.50	130.14	125.90	128.29
3826	AMEX	XBI	Mon, Apr 19, 2021	130.43	132.14	127.61	128.72
3825	AMEX	XBI	Fri, Apr 16, 2021	134.55	134.56	130.02	131.55
3824	AMEX	XBI	Thu, Apr 15, 2021	133.72	135.42	133.09	133.48
3823	AMEX	XBI	Wed, Apr 14, 2021	129.68	134.55	129.21	132.32
3822	AMEX	XBI	Tue, Apr 13, 2021	127.96	129.02	126.10	128.91
3821	AMEX	XBI	Mon, Apr 12, 2021	129.93	129.96	126.09	127.05
3820	AMEX	XBI	Fri, Apr 9, 2021	132.93	132.93	129.19	129.63
3819	AMEX	XBI	Thu, Apr 8, 2021	132.84	134.51	131.70	132.57
3818	AMEX	XBI	Wed, Apr 7, 2021	135.26	135.42	131.47	131.75
3817	AMEX	XBI	Tue, Apr 6, 2021	138.42	139.10	134.66	135.00
3816	AMEX	XBI	Mon, Apr 5, 2021	138.90	139.36	136.91	138.63
3815	AMEX	XBI	Thu, Apr 1, 2021	137.36	139.81	135.96	137.03
3814	AMEX	XBI	Wed, Mar 31, 2021	131.55	136.51	131.18	135.65
3813	AMEX	XBI	Tue, Mar 30, 2021	128.50	131.83	126.26	130.11
3812	AMEX	XBI	Mon, Mar 29, 2021	132.63	133.07	128.96	129.36
3811	AMEX	XBI	Fri, Mar 26, 2021	135.38	135.85	129.63	133.06
3810	AMEX	XBI	Thu, Mar 25, 2021	129.57	135.40	128.68	135.21
3809	AMEX	XBI	Wed, Mar 24, 2021	140.13	140.13	131.23	131.42
3808	AMEX	XBI	Tue, Mar 23, 2021	145.79	145.98	137.71	138.54
3807	AMEX	XBI	Mon, Mar 22, 2021	145.70	148.39	145.05	147.12
3806	AMEX	XBI	Fri, Mar 19, 2021	141.06	145.21	141.00	145.03
3805	AMEX	XBI	Thu, Mar 18, 2021	145.28	146.71	140.18	140.49
3804	AMEX	XBI	Wed, Mar 17, 2021	143.76	148.51	142.45	147.53
3803	AMEX	XBI	Tue, Mar 16, 2021	148.76	149.24	143.23	145.89
3802	AMEX	XBI	Mon, Mar 15, 2021	146.89	148.52	145.58	148.22
3801	AMEX	XBI	Fri, Mar 12, 2021	145.91	146.69	143.53	146.51
3800	AMEX	XBI	Thu, Mar 11, 2021	144.49	147.22	143.81	146.95
3799	AMEX	XBI	Wed, Mar 10, 2021	143.81	146.24	140.66	141.48
3798	AMEX	XBI	Tue, Mar 9, 2021	137.22	142.88	137.18	141.20
3797	AMEX	XBI	Mon, Mar 8, 2021	139.80	141.67	134.31	134.93
3796	AMEX	XBI	Fri, Mar 5, 2021	137.31	138.85	128.44	138.77
3795	AMEX	XBI	Thu, Mar 4, 2021	139.68	141.47	133.07	135.43
3794	AMEX	XBI	Wed, Mar 3, 2021	145.70	146.83	139.85	139.94
3793	AMEX	XBI	Tue, Mar 2, 2021	151.27	151.36	146.51	146.85
3792	AMEX	XBI	Mon, Mar 1, 2021	150.17	152.28	149.82	151.60
3791	AMEX	XBI	Fri, Feb 26, 2021	147.69	150.44	143.51	148.00
3790	AMEX	XBI	Thu, Feb 25, 2021	152.99	154.80	146.18	146.88
3789	AMEX	XBI	Wed, Feb 24, 2021	150.75	154.76	149.83	153.10
3788	AMEX	XBI	Tue, Feb 23, 2021	151.55	152.97	144.59	150.83
3787	AMEX	XBI	Mon, Feb 22, 2021	158.87	159.35	153.98	154.29
3786	AMEX	XBI	Fri, Feb 19, 2021	157.75	161.50	157.42	159.07
3785	AMEX	XBI	Thu, Feb 18, 2021	158.80	159.15	155.31	156.54
3784	AMEX	XBI	Wed, Feb 17, 2021	159.40	161.03	156.50	160.72
3783	AMEX	XBI	Tue, Feb 16, 2021	165.43	165.49	159.41	160.16
3782	AMEX	XBI	Fri, Feb 12, 2021	165.30	166.38	163.19	164.32
3781	AMEX	XBI	Thu, Feb 11, 2021	169.61	169.61	164.04	165.83
3780	AMEX	XBI	Wed, Feb 10, 2021	173.15	174.49	165.52	168.01
3779	AMEX	XBI	Tue, Feb 9, 2021	174.20	174.79	171.33	171.86
3778	AMEX	XBI	Mon, Feb 8, 2021	168.60	174.06	167.31	173.99
3777	AMEX	XBI	Fri, Feb 5, 2021	163.96	167.51	162.77	166.78
3776	AMEX	XBI	Thu, Feb 4, 2021	161.99	163.88	160.59	162.77
3775	AMEX	XBI	Wed, Feb 3, 2021	162.67	164.51	160.56	161.07
3774	AMEX	XBI	Tue, Feb 2, 2021	161.73	163.50	158.15	163.24
3773	AMEX	XBI	Mon, Feb 1, 2021	156.32	160.07	154.77	159.62
3772	AMEX	XBI	Fri, Jan 29, 2021	153.62	157.04	150.27	152.88
3771	AMEX	XBI	Thu, Jan 28, 2021	153.39	155.70	150.60	151.64
3770	AMEX	XBI	Wed, Jan 27, 2021	152.31	159.03	148.88	152.30
3769	AMEX	XBI	Tue, Jan 26, 2021	158.20	158.85	153.71	154.38
3768	AMEX	XBI	Mon, Jan 25, 2021	153.38	157.16	151.39	157.14
3767	AMEX	XBI	Fri, Jan 22, 2021	149.96	153.30	148.81	152.56
3766	AMEX	XBI	Thu, Jan 21, 2021	154.77	155.23	150.03	150.78
3765	AMEX	XBI	Wed, Jan 20, 2021	155.10	156.67	153.72	154.13
3764	AMEX	XBI	Tue, Jan 19, 2021	153.55	155.06	153.14	154.22
3763	AMEX	XBI	Fri, Jan 15, 2021	153.03	155.83	150.62	151.73
3762	AMEX	XBI	Thu, Jan 14, 2021	149.24	153.59	149.19	153.43
3761	AMEX	XBI	Wed, Jan 13, 2021	149.55	150.84	148.30	148.57
3760	AMEX	XBI	Tue, Jan 12, 2021	148.69	150.28	147.66	149.35
3759	AMEX	XBI	Mon, Jan 11, 2021	148.57	149.50	145.75	148.06
3758	AMEX	XBI	Fri, Jan 8, 2021	149.15	152.12	146.51	149.54
3757	AMEX	XBI	Thu, Jan 7, 2021	144.92	149.37	144.22	149.21
3756	AMEX	XBI	Wed, Jan 6, 2021	139.84	145.25	139.45	143.32
3755	AMEX	XBI	Tue, Jan 5, 2021	140.20	141.23	139.44	140.45
3754	AMEX	XBI	Mon, Jan 4, 2021	141.64	142.52	138.91	140.95
3753	AMEX	XBI	Thu, Dec 31, 2020	144.08	144.54	140.23	140.78
3752	AMEX	XBI	Wed, Dec 30, 2020	142.71	145.64	142.71	144.08
3751	AMEX	XBI	Tue, Dec 29, 2020	147.00	147.09	140.82	142.17
3750	AMEX	XBI	Mon, Dec 28, 2020	151.10	151.56	146.37	146.46
3749	AMEX	XBI	Thu, Dec 24, 2020	151.64	152.64	149.54	150.01
3748	AMEX	XBI	Wed, Dec 23, 2020	152.09	152.09	148.26	151.14
3747	AMEX	XBI	Tue, Dec 22, 2020	151.16	152.70	149.65	151.13
3746	AMEX	XBI	Mon, Dec 21, 2020	145.58	150.28	145.20	149.85
3745	AMEX	XBI	Fri, Dec 18, 2020	147.53	148.45	145.97	147.37
3744	AMEX	XBI	Thu, Dec 17, 2020	145.01	146.80	144.20	146.65
3743	AMEX	XBI	Wed, Dec 16, 2020	146.40	146.48	143.31	144.52
3742	AMEX	XBI	Tue, Dec 15, 2020	148.10	148.22	143.52	146.32
3741	AMEX	XBI	Mon, Dec 14, 2020	144.93	149.92	144.73	146.05
3740	AMEX	XBI	Fri, Dec 11, 2020	141.87	143.99	140.54	142.27
3739	AMEX	XBI	Thu, Dec 10, 2020	136.89	142.61	136.86	142.35
3738	AMEX	XBI	Wed, Dec 9, 2020	141.02	142.00	135.28	137.28
3737	AMEX	XBI	Tue, Dec 8, 2020	137.24	140.34	136.86	140.12
3736	AMEX	XBI	Mon, Dec 7, 2020	137.59	139.76	136.71	137.47
3735	AMEX	XBI	Fri, Dec 4, 2020	134.51	136.53	133.89	136.20
3734	AMEX	XBI	Thu, Dec 3, 2020	133.13	134.43	132.50	133.72
3733	AMEX	XBI	Wed, Dec 2, 2020	132.28	133.20	130.84	132.82
3732	AMEX	XBI	Tue, Dec 1, 2020	134.88	136.04	132.74	132.94
3731	AMEX	XBI	Mon, Nov 30, 2020	132.54	133.63	129.76	133.20
3730	AMEX	XBI	Fri, Nov 27, 2020	127.73	131.54	127.48	131.46
3729	AMEX	XBI	Wed, Nov 25, 2020	126.06	127.44	126.01	126.82
3728	AMEX	XBI	Tue, Nov 24, 2020	126.95	127.68	125.64	126.06
3727	AMEX	XBI	Mon, Nov 23, 2020	127.34	127.40	125.26	126.49
3726	AMEX	XBI	Fri, Nov 20, 2020	124.62	126.59	123.66	126.04
3725	AMEX	XBI	Thu, Nov 19, 2020	124.83	125.88	124.25	125.07
3724	AMEX	XBI	Wed, Nov 18, 2020	126.92	127.81	124.07	124.34
3723	AMEX	XBI	Tue, Nov 17, 2020	125.38	126.74	123.48	126.74
3722	AMEX	XBI	Mon, Nov 16, 2020	126.52	126.75	124.43	125.64
3721	AMEX	XBI	Fri, Nov 13, 2020	124.42	125.67	124.03	125.04
3720	AMEX	XBI	Thu, Nov 12, 2020	123.71	125.52	122.60	123.73
3719	AMEX	XBI	Wed, Nov 11, 2020	122.92	123.66	121.56	123.66
3718	AMEX	XBI	Tue, Nov 10, 2020	120.37	122.42	118.86	121.96
3717	AMEX	XBI	Mon, Nov 9, 2020	124.07	124.48	119.99	120.37
3716	AMEX	XBI	Fri, Nov 6, 2020	121.95	121.95	119.09	119.87
3715	AMEX	XBI	Thu, Nov 5, 2020	123.97	126.00	121.04	122.84
3714	AMEX	XBI	Wed, Nov 4, 2020	118.67	124.22	117.64	122.95
3713	AMEX	XBI	Tue, Nov 3, 2020	113.46	116.80	112.92	115.82
3712	AMEX	XBI	Mon, Nov 2, 2020	113.52	113.75	110.07	112.76
3711	AMEX	XBI	Fri, Oct 30, 2020	114.29	115.22	111.54	112.77
3710	AMEX	XBI	Thu, Oct 29, 2020	114.07	116.03	112.70	115.21
3709	AMEX	XBI	Wed, Oct 28, 2020	115.43	115.59	113.45	114.20
3708	AMEX	XBI	Tue, Oct 27, 2020	116.24	117.98	115.36	117.43
3707	AMEX	XBI	Mon, Oct 26, 2020	116.34	117.87	114.22	116.05
3706	AMEX	XBI	Fri, Oct 23, 2020	117.55	117.83	116.10	117.63
3705	AMEX	XBI	Thu, Oct 22, 2020	114.30	117.32	114.30	117.04
3704	AMEX	XBI	Wed, Oct 21, 2020	116.55	117.25	113.84	113.95
3703	AMEX	XBI	Tue, Oct 20, 2020	119.06	119.21	116.22	116.72
3702	AMEX	XBI	Mon, Oct 19, 2020	121.44	121.68	117.87	118.29
3701	AMEX	XBI	Fri, Oct 16, 2020	120.73	122.32	120.16	120.62
3700	AMEX	XBI	Thu, Oct 15, 2020	118.52	120.49	117.59	120.17
3699	AMEX	XBI	Wed, Oct 14, 2020	122.45	122.78	119.75	119.94
3698	AMEX	XBI	Tue, Oct 13, 2020	119.79	122.82	119.79	122.20
3697	AMEX	XBI	Mon, Oct 12, 2020	121.31	121.41	119.80	120.55
3696	AMEX	XBI	Fri, Oct 9, 2020	119.60	120.51	118.87	120.25
3695	AMEX	XBI	Thu, Oct 8, 2020	119.95	119.95	118.17	119.15
3694	AMEX	XBI	Wed, Oct 7, 2020	116.05	119.11	115.77	118.57
3693	AMEX	XBI	Tue, Oct 6, 2020	116.02	117.32	114.44	114.89
3692	AMEX	XBI	Mon, Oct 5, 2020	111.91	116.02	111.91	115.81
3691	AMEX	XBI	Fri, Oct 2, 2020	111.08	113.06	109.82	110.36
3690	AMEX	XBI	Thu, Oct 1, 2020	111.96	112.94	111.10	112.83
3689	AMEX	XBI	Wed, Sep 30, 2020	111.72	113.23	110.46	111.43
3688	AMEX	XBI	Tue, Sep 29, 2020	110.77	112.34	110.10	111.69
3687	AMEX	XBI	Mon, Sep 28, 2020	111.75	111.85	109.87	110.94
3686	AMEX	XBI	Fri, Sep 25, 2020	108.04	111.02	107.72	110.81
3685	AMEX	XBI	Thu, Sep 24, 2020	108.07	109.46	105.89	108.07
3684	AMEX	XBI	Wed, Sep 23, 2020	112.72	113.05	108.97	109.15
3683	AMEX	XBI	Tue, Sep 22, 2020	112.21	112.84	109.40	112.72
3682	AMEX	XBI	Mon, Sep 21, 2020	114.56	114.57	110.94	112.03
3681	AMEX	XBI	Fri, Sep 18, 2020	115.60	116.33	113.16	116.15
3680	AMEX	XBI	Thu, Sep 17, 2020	113.69	115.81	113.29	114.98
3679	AMEX	XBI	Wed, Sep 16, 2020	113.39	116.64	113.11	115.16
3678	AMEX	XBI	Tue, Sep 15, 2020	112.75	113.76	112.15	112.69
3677	AMEX	XBI	Mon, Sep 14, 2020	108.25	111.83	108.01	111.64
3676	AMEX	XBI	Fri, Sep 11, 2020	105.01	106.44	103.20	104.44
3675	AMEX	XBI	Thu, Sep 10, 2020	106.19	108.04	104.37	104.51
3674	AMEX	XBI	Wed, Sep 9, 2020	104.57	106.73	104.56	106.17
3673	AMEX	XBI	Tue, Sep 8, 2020	102.92	106.29	102.16	103.87
3672	AMEX	XBI	Fri, Sep 4, 2020	106.18	106.85	100.64	105.29
3671	AMEX	XBI	Thu, Sep 3, 2020	110.32	110.46	106.04	106.50
3670	AMEX	XBI	Wed, Sep 2, 2020	109.79	110.78	108.05	110.63
3669	AMEX	XBI	Tue, Sep 1, 2020	111.31	111.95	109.27	109.56
3668	AMEX	XBI	Mon, Aug 31, 2020	110.12	112.35	109.65	111.81
3667	AMEX	XBI	Fri, Aug 28, 2020	108.12	109.41	107.34	108.79
3666	AMEX	XBI	Thu, Aug 27, 2020	108.89	109.15	106.77	107.87
3665	AMEX	XBI	Wed, Aug 26, 2020	110.00	110.49	108.53	108.75
3664	AMEX	XBI	Tue, Aug 25, 2020	108.56	110.58	107.03	110.11
3663	AMEX	XBI	Mon, Aug 24, 2020	112.05	112.06	108.19	108.80
3662	AMEX	XBI	Fri, Aug 21, 2020	112.31	112.87	110.50	111.46
3661	AMEX	XBI	Thu, Aug 20, 2020	112.19	113.06	111.80	112.85
3660	AMEX	XBI	Wed, Aug 19, 2020	113.30	114.19	112.38	112.87
3659	AMEX	XBI	Tue, Aug 18, 2020	114.38	114.59	111.71	113.06
3658	AMEX	XBI	Mon, Aug 17, 2020	110.42	114.30	110.04	114.06
3657	AMEX	XBI	Fri, Aug 14, 2020	111.42	111.62	109.60	110.20
3656	AMEX	XBI	Thu, Aug 13, 2020	109.81	111.86	109.80	111.24
3655	AMEX	XBI	Wed, Aug 12, 2020	109.71	110.22	108.19	109.73
3654	AMEX	XBI	Tue, Aug 11, 2020	113.76	113.87	109.05	109.38
3653	AMEX	XBI	Mon, Aug 10, 2020	114.65	114.65	112.94	113.91
3652	AMEX	XBI	Fri, Aug 7, 2020	113.54	115.54	113.09	113.92
3651	AMEX	XBI	Thu, Aug 6, 2020	114.69	115.48	112.93	113.81
3650	AMEX	XBI	Wed, Aug 5, 2020	114.96	115.51	113.27	114.39
3649	AMEX	XBI	Tue, Aug 4, 2020	113.60	114.06	111.91	113.57
3648	AMEX	XBI	Mon, Aug 3, 2020	110.00	114.09	109.84	113.92
3647	AMEX	XBI	Fri, Jul 31, 2020	112.35	112.40	107.69	109.33
3646	AMEX	XBI	Thu, Jul 30, 2020	109.42	112.74	109.28	111.96
3645	AMEX	XBI	Wed, Jul 29, 2020	112.75	113.26	110.07	110.38
3644	AMEX	XBI	Tue, Jul 28, 2020	115.05	115.46	112.08	112.20
3643	AMEX	XBI	Mon, Jul 27, 2020	112.93	115.42	112.44	115.14
3642	AMEX	XBI	Fri, Jul 24, 2020	113.75	114.00	110.99	112.23
3641	AMEX	XBI	Thu, Jul 23, 2020	117.15	118.46	113.80	114.92
3640	AMEX	XBI	Wed, Jul 22, 2020	117.69	118.03	116.28	117.29
3639	AMEX	XBI	Tue, Jul 21, 2020	121.00	121.06	117.45	117.86
3638	AMEX	XBI	Mon, Jul 20, 2020	119.96	120.97	118.26	120.36
3637	AMEX	XBI	Fri, Jul 17, 2020	116.35	119.59	116.18	118.74
3636	AMEX	XBI	Thu, Jul 16, 2020	116.53	116.76	114.56	116.30
3635	AMEX	XBI	Wed, Jul 15, 2020	116.79	117.97	115.22	117.24
3634	AMEX	XBI	Tue, Jul 14, 2020	112.16	114.83	109.79	114.80
3633	AMEX	XBI	Mon, Jul 13, 2020	115.60	118.36	111.70	111.95
3632	AMEX	XBI	Fri, Jul 10, 2020	116.00	116.93	114.40	114.92
3631	AMEX	XBI	Thu, Jul 9, 2020	117.18	117.86	114.26	116.10
3630	AMEX	XBI	Wed, Jul 8, 2020	115.85	116.91	114.62	116.77
3629	AMEX	XBI	Tue, Jul 7, 2020	113.06	116.94	112.88	115.04
3628	AMEX	XBI	Mon, Jul 6, 2020	114.53	114.53	112.78	112.92
3627	AMEX	XBI	Thu, Jul 2, 2020	113.82	114.28	111.95	112.89
3626	AMEX	XBI	Wed, Jul 1, 2020	112.32	113.36	111.12	112.47
3625	AMEX	XBI	Tue, Jun 30, 2020	110.03	112.21	109.32	111.95
3624	AMEX	XBI	Mon, Jun 29, 2020	110.93	111.98	108.43	110.40
3623	AMEX	XBI	Fri, Jun 26, 2020	113.75	114.15	109.91	110.42
3622	AMEX	XBI	Thu, Jun 25, 2020	111.09	114.59	110.72	114.17
3621	AMEX	XBI	Wed, Jun 24, 2020	113.07	115.27	109.85	111.42
3620	AMEX	XBI	Tue, Jun 23, 2020	113.15	115.77	113.09	113.75
3619	AMEX	XBI	Mon, Jun 22, 2020	109.34	112.18	107.70	112.03
3618	AMEX	XBI	Fri, Jun 19, 2020	106.65	108.88	105.87	108.83
3617	AMEX	XBI	Thu, Jun 18, 2020	104.16	106.54	104.07	105.85
3616	AMEX	XBI	Wed, Jun 17, 2020	105.16	105.98	104.39	104.73
3615	AMEX	XBI	Tue, Jun 16, 2020	105.27	105.45	102.00	104.65
3614	AMEX	XBI	Mon, Jun 15, 2020	99.05	103.39	98.47	103.06
3613	AMEX	XBI	Fri, Jun 12, 2020	101.15	101.99	97.15	100.23
3612	AMEX	XBI	Thu, Jun 11, 2020	102.88	103.28	98.87	98.97
3611	AMEX	XBI	Wed, Jun 10, 2020	105.25	106.08	104.11	104.76
3610	AMEX	XBI	Tue, Jun 9, 2020	104.21	106.05	104.10	104.63
3609	AMEX	XBI	Mon, Jun 8, 2020	103.47	104.99	102.27	104.81
3608	AMEX	XBI	Fri, Jun 5, 2020	103.04	104.43	101.24	102.91
3607	AMEX	XBI	Thu, Jun 4, 2020	103.58	104.93	101.57	102.08
3606	AMEX	XBI	Wed, Jun 3, 2020	105.71	106.11	103.93	103.94
3605	AMEX	XBI	Tue, Jun 2, 2020	103.88	105.72	102.37	105.55
3604	AMEX	XBI	Mon, Jun 1, 2020	103.25	104.75	102.81	104.11
3603	AMEX	XBI	Fri, May 29, 2020	102.63	103.80	100.00	103.56
3602	AMEX	XBI	Thu, May 28, 2020	103.30	105.01	102.27	102.54
3601	AMEX	XBI	Wed, May 27, 2020	103.00	103.67	98.87	103.58
3600	AMEX	XBI	Tue, May 26, 2020	108.01	108.05	103.33	103.55
3599	AMEX	XBI	Fri, May 22, 2020	104.65	106.18	103.93	106.05
3598	AMEX	XBI	Thu, May 21, 2020	105.60	105.74	103.17	104.79
3597	AMEX	XBI	Wed, May 20, 2020	104.16	105.62	103.24	105.62
3596	AMEX	XBI	Tue, May 19, 2020	105.28	106.16	102.51	102.65
3595	AMEX	XBI	Mon, May 18, 2020	106.62	107.29	105.07	105.66
3594	AMEX	XBI	Fri, May 15, 2020	98.85	102.86	98.05	102.67
3593	AMEX	XBI	Thu, May 14, 2020	98.63	100.06	97.18	99.12
3592	AMEX	XBI	Wed, May 13, 2020	102.70	103.87	97.21	100.04
3591	AMEX	XBI	Tue, May 12, 2020	105.67	107.06	102.06	102.07
3590	AMEX	XBI	Mon, May 11, 2020	99.13	104.75	99.00	104.32
3589	AMEX	XBI	Fri, May 8, 2020	99.13	100.28	98.04	99.57
3588	AMEX	XBI	Thu, May 7, 2020	99.38	99.57	97.61	98.14
3587	AMEX	XBI	Wed, May 6, 2020	97.80	99.49	97.22	97.99
3586	AMEX	XBI	Tue, May 5, 2020	97.15	98.84	96.81	97.50
3585	AMEX	XBI	Mon, May 4, 2020	90.64	95.49	90.50	95.43
3584	AMEX	XBI	Fri, May 1, 2020	91.50	92.40	89.45	90.83
3583	AMEX	XBI	Thu, Apr 30, 2020	94.83	95.71	93.36	93.39
3582	AMEX	XBI	Wed, Apr 29, 2020	97.38	97.38	94.85	95.80
3581	AMEX	XBI	Tue, Apr 28, 2020	99.63	99.79	95.01	95.27
3580	AMEX	XBI	Mon, Apr 27, 2020	98.87	99.40	97.30	98.31
3579	AMEX	XBI	Fri, Apr 24, 2020	94.58	97.27	93.78	97.01
3578	AMEX	XBI	Thu, Apr 23, 2020	94.85	96.63	93.43	93.78
3577	AMEX	XBI	Wed, Apr 22, 2020	93.57	94.50	92.14	93.83
3576	AMEX	XBI	Tue, Apr 21, 2020	93.70	94.67	90.89	92.07
3575	AMEX	XBI	Mon, Apr 20, 2020	90.90	96.83	90.78	94.96
3574	AMEX	XBI	Fri, Apr 17, 2020	89.81	91.60	89.06	91.55
3573	AMEX	XBI	Thu, Apr 16, 2020	84.88	86.82	84.47	86.77
3572	AMEX	XBI	Wed, Apr 15, 2020	84.51	85.80	83.78	84.49
3571	AMEX	XBI	Tue, Apr 14, 2020	84.85	86.94	84.80	86.63
3570	AMEX	XBI	Mon, Apr 13, 2020	83.34	83.59	81.87	83.30
3569	AMEX	XBI	Thu, Apr 9, 2020	83.00	84.19	81.98	83.43
3568	AMEX	XBI	Wed, Apr 8, 2020	80.22	81.96	79.19	81.89
3567	AMEX	XBI	Tue, Apr 7, 2020	82.24	83.16	78.79	78.79
3566	AMEX	XBI	Mon, Apr 6, 2020	78.00	80.50	77.79	80.40
3565	AMEX	XBI	Fri, Apr 3, 2020	75.69	76.63	74.00	74.86
3564	AMEX	XBI	Thu, Apr 2, 2020	72.69	76.08	72.38	75.93
3563	AMEX	XBI	Wed, Apr 1, 2020	74.70	76.55	72.97	73.26
3562	AMEX	XBI	Tue, Mar 31, 2020	78.62	78.89	75.96	77.44
3561	AMEX	XBI	Mon, Mar 30, 2020	77.05	78.11	75.22	78.03
3560	AMEX	XBI	Fri, Mar 27, 2020	76.37	78.36	75.56	75.96
3559	AMEX	XBI	Thu, Mar 26, 2020	76.23	79.26	75.70	78.23
3558	AMEX	XBI	Wed, Mar 25, 2020	74.84	77.40	73.43	75.24
3557	AMEX	XBI	Tue, Mar 24, 2020	72.19	74.44	70.90	74.23
3556	AMEX	XBI	Mon, Mar 23, 2020	69.30	70.35	66.08	68.57
3555	AMEX	XBI	Fri, Mar 20, 2020	71.46	73.60	68.97	69.12
3554	AMEX	XBI	Thu, Mar 19, 2020	65.73	71.08	65.24	70.14
3553	AMEX	XBI	Wed, Mar 18, 2020	64.41	69.57	62.94	66.32
3552	AMEX	XBI	Tue, Mar 17, 2020	67.07	70.22	63.65	68.33
3551	AMEX	XBI	Mon, Mar 16, 2020	68.09	71.51	65.19	65.95
3550	AMEX	XBI	Fri, Mar 13, 2020	74.94	75.56	67.45	75.24
3549	AMEX	XBI	Thu, Mar 12, 2020	73.13	75.74	70.61	70.78
3548	AMEX	XBI	Wed, Mar 11, 2020	82.51	84.47	78.64	79.24
3547	AMEX	XBI	Tue, Mar 10, 2020	85.65	85.72	79.82	85.10
3546	AMEX	XBI	Mon, Mar 9, 2020	83.36	87.31	82.63	82.84
3545	AMEX	XBI	Fri, Mar 6, 2020	90.35	91.82	88.44	90.10
3544	AMEX	XBI	Thu, Mar 5, 2020	92.11	94.69	91.73	92.60
3543	AMEX	XBI	Wed, Mar 4, 2020	92.50	94.44	91.02	94.30
3542	AMEX	XBI	Tue, Mar 3, 2020	92.25	94.04	88.81	90.07
3541	AMEX	XBI	Mon, Mar 2, 2020	90.01	92.81	88.28	92.70
3540	AMEX	XBI	Fri, Feb 28, 2020	84.75	89.54	84.75	89.18
3539	AMEX	XBI	Thu, Feb 27, 2020	90.05	91.65	87.50	87.57
3538	AMEX	XBI	Wed, Feb 26, 2020	91.76	93.13	90.46	91.53
3537	AMEX	XBI	Tue, Feb 25, 2020	94.46	94.68	90.50	91.07
3536	AMEX	XBI	Mon, Feb 24, 2020	94.33	94.69	92.64	93.92
3535	AMEX	XBI	Fri, Feb 21, 2020	97.68	97.83	96.56	97.26
3534	AMEX	XBI	Thu, Feb 20, 2020	98.00	98.35	95.93	97.81
3533	AMEX	XBI	Wed, Feb 19, 2020	97.88	98.76	97.67	98.35
3532	AMEX	XBI	Tue, Feb 18, 2020	96.84	97.63	96.23	97.61
3531	AMEX	XBI	Fri, Feb 14, 2020	97.12	97.54	95.99	97.09
3530	AMEX	XBI	Thu, Feb 13, 2020	97.33	97.90	96.84	96.92
3529	AMEX	XBI	Wed, Feb 12, 2020	97.20	98.03	96.69	98.01
3528	AMEX	XBI	Tue, Feb 11, 2020	97.40	97.86	96.50	96.76
3527	AMEX	XBI	Mon, Feb 10, 2020	95.46	96.91	95.03	96.88
3526	AMEX	XBI	Fri, Feb 7, 2020	95.75	96.14	94.92	95.32
3525	AMEX	XBI	Thu, Feb 6, 2020	96.60	96.67	95.27	96.15
3524	AMEX	XBI	Wed, Feb 5, 2020	94.93	97.05	94.75	96.05
3523	AMEX	XBI	Tue, Feb 4, 2020	92.55	94.00	92.39	93.72
3522	AMEX	XBI	Mon, Feb 3, 2020	89.91	91.25	89.70	91.12
3521	AMEX	XBI	Fri, Jan 31, 2020	90.28	90.28	88.05	89.12
3520	AMEX	XBI	Thu, Jan 30, 2020	91.00	91.46	89.47	90.39
3519	AMEX	XBI	Wed, Jan 29, 2020	91.86	92.25	91.49	91.57
3518	AMEX	XBI	Tue, Jan 28, 2020	91.19	92.14	90.75	91.78
3517	AMEX	XBI	Mon, Jan 27, 2020	89.13	90.84	88.57	90.11
3516	AMEX	XBI	Fri, Jan 24, 2020	93.73	93.77	90.08	90.75
3515	AMEX	XBI	Thu, Jan 23, 2020	94.08	94.22	92.35	93.26
3514	AMEX	XBI	Wed, Jan 22, 2020	95.15	95.62	94.31	94.49
3513	AMEX	XBI	Tue, Jan 21, 2020	96.07	96.32	94.50	94.71
3512	AMEX	XBI	Fri, Jan 17, 2020	97.64	97.64	95.84	96.27
3511	AMEX	XBI	Thu, Jan 16, 2020	97.21	97.53	96.28	97.08
3510	AMEX	XBI	Wed, Jan 15, 2020	95.69	97.27	95.54	96.35
3509	AMEX	XBI	Tue, Jan 14, 2020	92.63	95.89	92.14	95.65
3508	AMEX	XBI	Mon, Jan 13, 2020	94.15	94.56	92.08	92.92
3507	AMEX	XBI	Fri, Jan 10, 2020	96.04	96.80	94.79	94.83
3506	AMEX	XBI	Thu, Jan 9, 2020	96.28	96.72	95.42	95.82
3505	AMEX	XBI	Wed, Jan 8, 2020	94.23	95.99	93.89	95.61
3504	AMEX	XBI	Tue, Jan 7, 2020	94.49	94.73	92.98	94.32
3503	AMEX	XBI	Mon, Jan 6, 2020	92.76	94.21	91.83	94.17
3502	AMEX	XBI	Fri, Jan 3, 2020	93.21	94.18	92.70	93.36
3501	AMEX	XBI	Thu, Jan 2, 2020	95.82	96.03	93.73	94.68
3500	AMEX	XBI	Tue, Dec 31, 2019	94.56	95.53	94.07	95.11
3499	AMEX	XBI	Mon, Dec 30, 2019	96.05	96.46	94.23	94.76
3498	AMEX	XBI	Fri, Dec 27, 2019	97.98	98.08	95.86	96.24
3497	AMEX	XBI	Thu, Dec 26, 2019	98.79	98.79	97.48	97.61
3496	AMEX	XBI	Tue, Dec 24, 2019	97.74	98.77	97.33	98.46
3495	AMEX	XBI	Mon, Dec 23, 2019	96.83	97.82	96.02	97.71
3494	AMEX	XBI	Fri, Dec 20, 2019	96.60	96.75	95.94	96.70
3493	AMEX	XBI	Thu, Dec 19, 2019	96.12	96.54	95.51	96.43
3492	AMEX	XBI	Wed, Dec 18, 2019	96.66	96.76	95.01	95.93
3491	AMEX	XBI	Tue, Dec 17, 2019	96.95	97.00	95.92	96.49
3490	AMEX	XBI	Mon, Dec 16, 2019	96.16	96.90	95.51	96.55
3489	AMEX	XBI	Fri, Dec 13, 2019	95.30	96.61	94.75	95.36
3488	AMEX	XBI	Thu, Dec 12, 2019	94.27	95.75	94.12	94.82
3487	AMEX	XBI	Wed, Dec 11, 2019	95.49	96.15	94.08	94.27
3486	AMEX	XBI	Tue, Dec 10, 2019	94.48	95.71	94.09	95.53
3485	AMEX	XBI	Mon, Dec 9, 2019	95.92	96.43	94.47	94.53
3484	AMEX	XBI	Fri, Dec 6, 2019	93.95	94.55	93.59	94.43
3483	AMEX	XBI	Thu, Dec 5, 2019	94.46	94.52	92.79	93.28
3482	AMEX	XBI	Wed, Dec 4, 2019	93.99	94.95	92.98	94.84
3481	AMEX	XBI	Tue, Dec 3, 2019	92.30	93.87	91.95	93.68
3480	AMEX	XBI	Mon, Dec 2, 2019	93.77	94.12	91.68	92.32
3479	AMEX	XBI	Fri, Nov 29, 2019	93.40	93.98	93.08	93.65
3478	AMEX	XBI	Wed, Nov 27, 2019	92.40	93.65	92.10	93.42
3477	AMEX	XBI	Tue, Nov 26, 2019	92.28	92.51	91.43	92.03
3476	AMEX	XBI	Mon, Nov 25, 2019	89.49	92.05	89.40	91.89
3475	AMEX	XBI	Fri, Nov 22, 2019	87.96	88.31	86.98	88.14
3474	AMEX	XBI	Thu, Nov 21, 2019	87.76	87.76	86.68	87.63
3473	AMEX	XBI	Wed, Nov 20, 2019	86.77	88.03	86.14	87.49
3472	AMEX	XBI	Tue, Nov 19, 2019	85.63	87.67	85.63	87.21
3471	AMEX	XBI	Mon, Nov 18, 2019	84.79	85.21	84.13	85.03
3470	AMEX	XBI	Fri, Nov 15, 2019	84.04	84.81	83.73	84.79
3469	AMEX	XBI	Thu, Nov 14, 2019	84.04	84.38	83.10	83.67
3468	AMEX	XBI	Wed, Nov 13, 2019	83.51	84.93	83.02	84.24
3467	AMEX	XBI	Tue, Nov 12, 2019	83.80	84.57	83.32	83.97
3466	AMEX	XBI	Mon, Nov 11, 2019	83.75	83.95	83.10	83.69
3465	AMEX	XBI	Fri, Nov 8, 2019	81.54	84.14	81.00	83.96
3464	AMEX	XBI	Thu, Nov 7, 2019	82.19	82.89	81.78	81.93
3463	AMEX	XBI	Wed, Nov 6, 2019	83.01	83.09	81.51	81.72
3462	AMEX	XBI	Tue, Nov 5, 2019	82.90	83.53	82.37	83.14
3461	AMEX	XBI	Mon, Nov 4, 2019	84.39	84.55	83.05	83.14
3460	AMEX	XBI	Fri, Nov 1, 2019	82.08	83.68	81.63	83.66
3459	AMEX	XBI	Thu, Oct 31, 2019	81.49	81.96	80.68	81.63
3458	AMEX	XBI	Wed, Oct 30, 2019	82.33	82.35	81.27	81.80
3457	AMEX	XBI	Tue, Oct 29, 2019	82.80	82.80	81.96	82.22
3456	AMEX	XBI	Mon, Oct 28, 2019	81.60	82.74	81.34	82.48
3455	AMEX	XBI	Fri, Oct 25, 2019	79.94	81.67	79.78	81.35
3454	AMEX	XBI	Thu, Oct 24, 2019	80.72	80.72	79.71	80.15
3453	AMEX	XBI	Wed, Oct 23, 2019	80.66	81.55	80.29	80.43
3452	AMEX	XBI	Tue, Oct 22, 2019	81.61	81.93	80.44	80.74
3451	AMEX	XBI	Mon, Oct 21, 2019	79.48	80.35	78.58	80.09
3450	AMEX	XBI	Fri, Oct 18, 2019	79.53	79.93	77.79	78.65
3449	AMEX	XBI	Thu, Oct 17, 2019	79.06	79.86	78.92	79.61
3448	AMEX	XBI	Wed, Oct 16, 2019	78.80	79.12	78.43	78.73
3447	AMEX	XBI	Tue, Oct 15, 2019	77.32	79.08	77.17	78.86
3446	AMEX	XBI	Mon, Oct 14, 2019	77.06	78.05	76.41	76.94
3445	AMEX	XBI	Fri, Oct 11, 2019	76.70	77.81	76.67	77.12
3444	AMEX	XBI	Thu, Oct 10, 2019	75.29	76.24	75.16	76.05
3443	AMEX	XBI	Wed, Oct 9, 2019	75.61	75.90	74.55	74.72
3442	AMEX	XBI	Tue, Oct 8, 2019	75.75	76.32	74.65	75.05
3441	AMEX	XBI	Mon, Oct 7, 2019	76.59	77.52	76.39	76.63
3440	AMEX	XBI	Fri, Oct 4, 2019	76.89	77.77	75.44	76.82
3439	AMEX	XBI	Thu, Oct 3, 2019	75.35	76.82	74.32	76.66
3438	AMEX	XBI	Wed, Oct 2, 2019	74.28	75.74	72.97	75.16
3437	AMEX	XBI	Tue, Oct 1, 2019	76.43	77.64	74.35	74.65
3436	AMEX	XBI	Mon, Sep 30, 2019	76.50	77.13	75.62	76.25
3435	AMEX	XBI	Fri, Sep 27, 2019	77.32	78.62	75.90	76.45
3434	AMEX	XBI	Thu, Sep 26, 2019	79.29	79.40	76.84	77.04
3433	AMEX	XBI	Wed, Sep 25, 2019	79.65	80.34	78.92	79.28
3432	AMEX	XBI	Tue, Sep 24, 2019	81.90	82.08	79.13	79.78
3431	AMEX	XBI	Mon, Sep 23, 2019	82.40	83.24	81.64	81.71
3430	AMEX	XBI	Fri, Sep 20, 2019	82.73	83.34	81.90	82.71
3429	AMEX	XBI	Thu, Sep 19, 2019	82.78	83.72	82.46	82.65
3428	AMEX	XBI	Wed, Sep 18, 2019	83.40	83.55	81.73	82.79
3427	AMEX	XBI	Tue, Sep 17, 2019	83.53	83.94	82.51	83.57
3426	AMEX	XBI	Mon, Sep 16, 2019	82.15	84.12	81.81	83.86
3425	AMEX	XBI	Fri, Sep 13, 2019	82.74	83.57	82.21	82.42
3424	AMEX	XBI	Thu, Sep 12, 2019	83.60	83.67	81.88	82.63
3423	AMEX	XBI	Wed, Sep 11, 2019	81.70	83.56	81.59	83.38
3422	AMEX	XBI	Tue, Sep 10, 2019	78.88	81.79	78.42	81.73
3421	AMEX	XBI	Mon, Sep 9, 2019	80.30	80.32	78.77	79.32
3420	AMEX	XBI	Fri, Sep 6, 2019	80.48	80.88	79.35	79.47
3419	AMEX	XBI	Thu, Sep 5, 2019	79.93	80.86	79.13	80.34
3418	AMEX	XBI	Wed, Sep 4, 2019	79.26	79.43	77.87	79.17
3417	AMEX	XBI	Tue, Sep 3, 2019	79.88	80.85	78.27	78.66
3416	AMEX	XBI	Fri, Aug 30, 2019	81.47	81.52	79.80	80.37
3415	AMEX	XBI	Thu, Aug 29, 2019	80.93	81.38	80.19	81.11
3414	AMEX	XBI	Wed, Aug 28, 2019	78.57	80.76	78.37	80.06
3413	AMEX	XBI	Tue, Aug 27, 2019	80.74	81.23	78.31	78.92
3412	AMEX	XBI	Mon, Aug 26, 2019	80.14	80.51	79.39	80.20
3411	AMEX	XBI	Fri, Aug 23, 2019	81.30	82.44	79.05	79.44
3410	AMEX	XBI	Thu, Aug 22, 2019	83.34	83.35	81.08	81.62
3409	AMEX	XBI	Wed, Aug 21, 2019	83.00	83.59	82.61	83.26
3408	AMEX	XBI	Tue, Aug 20, 2019	83.06	83.54	82.20	82.47
3407	AMEX	XBI	Mon, Aug 19, 2019	83.45	83.74	82.65	83.39
3406	AMEX	XBI	Fri, Aug 16, 2019	81.05	82.55	80.80	82.46
3405	AMEX	XBI	Thu, Aug 15, 2019	81.60	81.72	80.17	80.33
3404	AMEX	XBI	Wed, Aug 14, 2019	82.15	82.63	81.15	81.25
3403	AMEX	XBI	Tue, Aug 13, 2019	82.19	84.63	82.11	83.61
3402	AMEX	XBI	Mon, Aug 12, 2019	83.29	83.84	82.10	82.47
3401	AMEX	XBI	Fri, Aug 9, 2019	84.40	85.05	83.13	84.03
3400	AMEX	XBI	Thu, Aug 8, 2019	83.60	85.01	83.40	84.80
3399	AMEX	XBI	Wed, Aug 7, 2019	82.20	83.80	81.51	83.33
3398	AMEX	XBI	Tue, Aug 6, 2019	82.20	83.24	80.91	83.08
3397	AMEX	XBI	Mon, Aug 5, 2019	82.38	82.58	80.45	81.29
3396	AMEX	XBI	Fri, Aug 2, 2019	85.90	85.90	83.33	84.02
3395	AMEX	XBI	Thu, Aug 1, 2019	86.02	87.60	85.32	85.91
3394	AMEX	XBI	Wed, Jul 31, 2019	86.77	87.70	85.08	85.68
3393	AMEX	XBI	Tue, Jul 30, 2019	85.00	86.79	84.62	86.75
3392	AMEX	XBI	Mon, Jul 29, 2019	85.64	85.95	84.07	85.46
3391	AMEX	XBI	Fri, Jul 26, 2019	84.34	85.73	84.34	85.65
3390	AMEX	XBI	Thu, Jul 25, 2019	85.94	85.95	84.03	84.13
3389	AMEX	XBI	Wed, Jul 24, 2019	85.17	86.13	84.33	86.08
3388	AMEX	XBI	Tue, Jul 23, 2019	85.95	86.19	85.00	85.31
3387	AMEX	XBI	Mon, Jul 22, 2019	85.58	86.49	85.36	85.90
3386	AMEX	XBI	Fri, Jul 19, 2019	86.98	87.15	85.42	85.61
3385	AMEX	XBI	Thu, Jul 18, 2019	85.32	86.92	85.30	86.79
3384	AMEX	XBI	Wed, Jul 17, 2019	85.41	86.07	84.66	85.54
3383	AMEX	XBI	Tue, Jul 16, 2019	86.30	86.30	85.18	85.46
3382	AMEX	XBI	Mon, Jul 15, 2019	86.07	86.51	85.47	86.18
3381	AMEX	XBI	Fri, Jul 12, 2019	86.00	86.33	85.06	85.82
3380	AMEX	XBI	Thu, Jul 11, 2019	87.32	87.32	85.11	85.94
3379	AMEX	XBI	Wed, Jul 10, 2019	87.57	88.07	85.77	87.14
3378	AMEX	XBI	Tue, Jul 9, 2019	85.23	87.08	85.00	86.98
3377	AMEX	XBI	Mon, Jul 8, 2019	86.92	86.92	84.97	85.76
3376	AMEX	XBI	Fri, Jul 5, 2019	88.34	88.86	87.00	87.21
3375	AMEX	XBI	Wed, Jul 3, 2019	88.00	88.91	87.45	88.89
3374	AMEX	XBI	Tue, Jul 2, 2019	88.28	88.29	86.98	87.62
3373	AMEX	XBI	Mon, Jul 1, 2019	89.28	89.30	87.78	88.25
3372	AMEX	XBI	Fri, Jun 28, 2019	86.13	87.94	86.13	87.71
3371	AMEX	XBI	Thu, Jun 27, 2019	83.98	86.12	83.98	85.95
3370	AMEX	XBI	Wed, Jun 26, 2019	84.88	85.10	83.33	83.80
3369	AMEX	XBI	Tue, Jun 25, 2019	85.46	85.88	84.21	84.41
3368	AMEX	XBI	Mon, Jun 24, 2019	87.13	87.22	84.62	84.73
3367	AMEX	XBI	Fri, Jun 21, 2019	86.51	87.26	85.35	87.26
3366	AMEX	XBI	Thu, Jun 20, 2019	88.05	88.77	86.70	86.97
3365	AMEX	XBI	Wed, Jun 19, 2019	86.93	87.37	86.49	86.99
3364	AMEX	XBI	Tue, Jun 18, 2019	86.32	87.46	85.98	86.96
3363	AMEX	XBI	Mon, Jun 17, 2019	83.04	85.49	82.87	85.35
3362	AMEX	XBI	Fri, Jun 14, 2019	83.11	83.11	81.45	81.49
3361	AMEX	XBI	Thu, Jun 13, 2019	82.37	83.10	81.54	83.02
3360	AMEX	XBI	Wed, Jun 12, 2019	81.10	81.94	80.65	81.72
3359	AMEX	XBI	Tue, Jun 11, 2019	82.82	83.01	80.81	81.18
3358	AMEX	XBI	Mon, Jun 10, 2019	83.65	83.87	82.02	82.09
3357	AMEX	XBI	Fri, Jun 7, 2019	81.63	83.17	80.92	82.84
3356	AMEX	XBI	Thu, Jun 6, 2019	82.60	82.92	80.99	81.36
3355	AMEX	XBI	Wed, Jun 5, 2019	82.96	83.18	81.97	82.62
3354	AMEX	XBI	Tue, Jun 4, 2019	81.47	82.73	80.70	82.54
3353	AMEX	XBI	Mon, Jun 3, 2019	79.79	81.32	79.73	80.36
3352	AMEX	XBI	Fri, May 31, 2019	79.91	80.59	79.31	79.44
3351	AMEX	XBI	Thu, May 30, 2019	81.73	82.02	80.37	80.83
3350	AMEX	XBI	Wed, May 29, 2019	81.30	82.06	80.58	81.27
3349	AMEX	XBI	Tue, May 28, 2019	83.26	83.77	82.03	82.03
3348	AMEX	XBI	Fri, May 24, 2019	82.38	83.42	82.25	82.91
3347	AMEX	XBI	Thu, May 23, 2019	81.73	82.08	80.72	81.85
3346	AMEX	XBI	Wed, May 22, 2019	82.89	83.37	81.78	82.68
3345	AMEX	XBI	Tue, May 21, 2019	81.34	83.38	81.17	83.27
3344	AMEX	XBI	Mon, May 20, 2019	81.88	82.04	80.71	80.77
3343	AMEX	XBI	Fri, May 17, 2019	82.83	83.89	82.22	82.56
3342	AMEX	XBI	Thu, May 16, 2019	83.02	84.84	82.88	83.49
3341	AMEX	XBI	Wed, May 15, 2019	80.97	82.60	80.83	82.46
3340	AMEX	XBI	Tue, May 14, 2019	80.91	82.50	80.38	81.77
3339	AMEX	XBI	Mon, May 13, 2019	82.15	82.56	80.17	80.41
3338	AMEX	XBI	Fri, May 10, 2019	83.61	84.31	82.19	83.92
3337	AMEX	XBI	Thu, May 9, 2019	83.60	85.12	82.30	84.32
3336	AMEX	XBI	Wed, May 8, 2019	84.10	85.58	83.35	84.49
3335	AMEX	XBI	Tue, May 7, 2019	87.00	87.57	83.97	84.77
3334	AMEX	XBI	Mon, May 6, 2019	84.20	87.87	84.02	87.66
3333	AMEX	XBI	Fri, May 3, 2019	84.68	86.32	84.39	86.21
3332	AMEX	XBI	Thu, May 2, 2019	83.43	84.75	82.80	84.58
3331	AMEX	XBI	Wed, May 1, 2019	85.34	85.45	83.50	83.64
3330	AMEX	XBI	Tue, Apr 30, 2019	86.55	86.86	84.16	85.20
3329	AMEX	XBI	Mon, Apr 29, 2019	87.40	87.71	86.45	86.68
3328	AMEX	XBI	Fri, Apr 26, 2019	86.18	87.34	85.66	87.24
3327	AMEX	XBI	Thu, Apr 25, 2019	85.49	86.50	84.75	86.25
3326	AMEX	XBI	Wed, Apr 24, 2019	87.11	87.25	85.32	85.86
3325	AMEX	XBI	Tue, Apr 23, 2019	84.68	87.43	84.37	86.92
3324	AMEX	XBI	Mon, Apr 22, 2019	84.20	85.39	83.69	84.52
3323	AMEX	XBI	Thu, Apr 18, 2019	84.92	85.64	82.43	84.63
3322	AMEX	XBI	Wed, Apr 17, 2019	89.40	89.47	84.17	84.83
3321	AMEX	XBI	Tue, Apr 16, 2019	89.80	90.00	88.60	88.99
3320	AMEX	XBI	Mon, Apr 15, 2019	90.01	90.41	88.04	89.10
3319	AMEX	XBI	Fri, Apr 12, 2019	91.66	91.95	89.46	89.90
3318	AMEX	XBI	Thu, Apr 11, 2019	93.06	93.14	90.66	90.85
3317	AMEX	XBI	Wed, Apr 10, 2019	91.91	93.00	91.77	92.80
3316	AMEX	XBI	Tue, Apr 9, 2019	92.67	93.16	91.25	91.45
3315	AMEX	XBI	Mon, Apr 8, 2019	93.53	93.68	92.16	93.17
3314	AMEX	XBI	Fri, Apr 5, 2019	92.23	93.87	92.20	93.80
3313	AMEX	XBI	Thu, Apr 4, 2019	92.65	92.89	90.95	91.91
3312	AMEX	XBI	Wed, Apr 3, 2019	92.43	92.98	91.73	92.68
3311	AMEX	XBI	Tue, Apr 2, 2019	90.59	91.99	90.48	91.73
3310	AMEX	XBI	Mon, Apr 1, 2019	91.44	91.75	90.19	90.43
3309	AMEX	XBI	Fri, Mar 29, 2019	89.57	90.80	89.40	90.54
3308	AMEX	XBI	Thu, Mar 28, 2019	87.86	88.97	87.66	88.89
3307	AMEX	XBI	Wed, Mar 27, 2019	89.64	89.78	86.83	87.76
3306	AMEX	XBI	Tue, Mar 26, 2019	88.91	89.79	88.63	89.72
3305	AMEX	XBI	Mon, Mar 25, 2019	87.70	88.48	86.37	87.99
3304	AMEX	XBI	Fri, Mar 22, 2019	91.30	91.58	87.78	87.86
3303	AMEX	XBI	Thu, Mar 21, 2019	89.47	92.06	89.28	91.92
3302	AMEX	XBI	Wed, Mar 20, 2019	91.18	91.60	89.42	90.33
3301	AMEX	XBI	Tue, Mar 19, 2019	91.87	91.92	90.82	91.24
3300	AMEX	XBI	Mon, Mar 18, 2019	91.45	92.91	90.74	91.56
3299	AMEX	XBI	Fri, Mar 15, 2019	90.99	91.62	90.85	91.27
3298	AMEX	XBI	Thu, Mar 14, 2019	91.52	92.10	90.43	90.57
3297	AMEX	XBI	Wed, Mar 13, 2019	90.36	91.71	89.92	91.69
3296	AMEX	XBI	Tue, Mar 12, 2019	89.06	90.75	88.89	89.97
3295	AMEX	XBI	Mon, Mar 11, 2019	86.92	89.10	86.44	89.04
3294	AMEX	XBI	Fri, Mar 8, 2019	85.26	86.81	85.05	86.46
3293	AMEX	XBI	Thu, Mar 7, 2019	86.50	87.49	85.18	86.56
3292	AMEX	XBI	Wed, Mar 6, 2019	90.16	90.22	86.43	86.53
3291	AMEX	XBI	Tue, Mar 5, 2019	90.83	92.05	90.06	90.22
3290	AMEX	XBI	Mon, Mar 4, 2019	92.99	92.99	89.22	90.90
3289	AMEX	XBI	Fri, Mar 1, 2019	90.09	91.84	89.56	91.81
3288	AMEX	XBI	Thu, Feb 28, 2019	90.21	90.42	88.48	89.14
3287	AMEX	XBI	Wed, Feb 27, 2019	88.61	90.59	88.61	90.28
3286	AMEX	XBI	Tue, Feb 26, 2019	88.92	89.71	88.52	88.83
3285	AMEX	XBI	Mon, Feb 25, 2019	88.50	89.78	88.41	89.53
3284	AMEX	XBI	Fri, Feb 22, 2019	84.50	85.88	83.99	85.74
3283	AMEX	XBI	Thu, Feb 21, 2019	85.13	85.27	83.53	84.09
3282	AMEX	XBI	Wed, Feb 20, 2019	85.70	86.26	83.96	85.30
3281	AMEX	XBI	Tue, Feb 19, 2019	86.90	87.34	85.54	85.64
3280	AMEX	XBI	Fri, Feb 15, 2019	85.10	86.60	84.82	86.59
3279	AMEX	XBI	Thu, Feb 14, 2019	84.05	85.02	83.81	84.78
3278	AMEX	XBI	Wed, Feb 13, 2019	84.87	85.30	84.32	84.43
3277	AMEX	XBI	Tue, Feb 12, 2019	83.80	84.53	83.58	84.42
3276	AMEX	XBI	Mon, Feb 11, 2019	83.09	83.33	82.24	83.08
3275	AMEX	XBI	Fri, Feb 8, 2019	81.40	82.87	81.31	82.68
3274	AMEX	XBI	Thu, Feb 7, 2019	83.63	84.09	81.40	81.99
3273	AMEX	XBI	Wed, Feb 6, 2019	84.10	84.82	82.98	84.28
3272	AMEX	XBI	Tue, Feb 5, 2019	84.44	85.73	83.28	83.80
3271	AMEX	XBI	Mon, Feb 4, 2019	84.07	84.42	83.29	84.34
3270	AMEX	XBI	Fri, Feb 1, 2019	83.55	84.31	82.81	83.99
3269	AMEX	XBI	Thu, Jan 31, 2019	81.97	83.75	81.93	83.60
3268	AMEX	XBI	Wed, Jan 30, 2019	80.60	82.36	79.78	82.29
3267	AMEX	XBI	Tue, Jan 29, 2019	80.32	80.45	79.34	80.07
3266	AMEX	XBI	Mon, Jan 28, 2019	81.07	81.31	79.83	80.03
3265	AMEX	XBI	Fri, Jan 25, 2019	81.09	82.47	80.32	82.37
3264	AMEX	XBI	Thu, Jan 24, 2019	79.78	80.59	79.41	80.55
3263	AMEX	XBI	Wed, Jan 23, 2019	81.34	81.77	78.60	79.78
3262	AMEX	XBI	Tue, Jan 22, 2019	82.57	82.79	80.30	80.86
3261	AMEX	XBI	Fri, Jan 18, 2019	82.96	83.42	81.58	83.38
3260	AMEX	XBI	Thu, Jan 17, 2019	81.36	83.15	81.36	82.40
3259	AMEX	XBI	Wed, Jan 16, 2019	82.20	83.97	81.66	81.91
3258	AMEX	XBI	Tue, Jan 15, 2019	80.40	82.20	80.18	82.20
3257	AMEX	XBI	Mon, Jan 14, 2019	81.20	81.65	80.05	80.12
3256	AMEX	XBI	Fri, Jan 11, 2019	81.72	82.37	81.22	82.00
3255	AMEX	XBI	Thu, Jan 10, 2019	80.14	82.27	79.08	82.16
3254	AMEX	XBI	Wed, Jan 9, 2019	80.89	81.59	80.31	80.82
3253	AMEX	XBI	Tue, Jan 8, 2019	80.57	80.98	78.14	80.48
3252	AMEX	XBI	Mon, Jan 7, 2019	76.86	79.87	76.84	79.50
3251	AMEX	XBI	Fri, Jan 4, 2019	72.42	75.24	72.15	75.02
3250	AMEX	XBI	Thu, Jan 3, 2019	73.34	73.55	71.07	71.21
3249	AMEX	XBI	Wed, Jan 2, 2019	70.48	72.92	70.20	72.86
3248	AMEX	XBI	Mon, Dec 31, 2018	71.04	71.99	70.35	71.75
3247	AMEX	XBI	Fri, Dec 28, 2018	69.71	71.62	68.98	70.09
3246	AMEX	XBI	Thu, Dec 27, 2018	69.00	70.08	66.87	69.58
3245	AMEX	XBI	Wed, Dec 26, 2018	66.23	70.39	66.06	70.26
3244	AMEX	XBI	Mon, Dec 24, 2018	64.99	66.87	64.38	65.42
3243	AMEX	XBI	Fri, Dec 21, 2018	68.98	69.04	65.40	65.74
3242	AMEX	XBI	Thu, Dec 20, 2018	70.64	71.16	67.70	68.65
3241	AMEX	XBI	Wed, Dec 19, 2018	73.56	75.26	70.13	71.16
3240	AMEX	XBI	Tue, Dec 18, 2018	75.91	75.95	72.42	73.65
3239	AMEX	XBI	Mon, Dec 17, 2018	76.28	77.92	74.59	75.05
3238	AMEX	XBI	Fri, Dec 14, 2018	77.16	78.14	76.44	76.79
3237	AMEX	XBI	Thu, Dec 13, 2018	80.27	80.61	77.70	77.87
3236	AMEX	XBI	Wed, Dec 12, 2018	79.72	80.96	79.54	80.08
3235	AMEX	XBI	Tue, Dec 11, 2018	79.61	80.45	78.06	78.87
3234	AMEX	XBI	Mon, Dec 10, 2018	78.04	79.50	76.61	79.13
3233	AMEX	XBI	Fri, Dec 7, 2018	80.49	81.43	77.69	78.19
3232	AMEX	XBI	Thu, Dec 6, 2018	79.15	80.92	78.29	80.70
3231	AMEX	XBI	Tue, Dec 4, 2018	84.23	85.33	80.18	80.46
3230	AMEX	XBI	Mon, Dec 3, 2018	84.69	84.96	83.51	84.63
3229	AMEX	XBI	Fri, Nov 30, 2018	80.34	81.65	79.98	81.65
3228	AMEX	XBI	Thu, Nov 29, 2018	80.56	81.62	79.84	80.45
3227	AMEX	XBI	Wed, Nov 28, 2018	78.82	81.09	77.73	80.93
3226	AMEX	XBI	Tue, Nov 27, 2018	79.42	79.43	77.66	77.97
3225	AMEX	XBI	Mon, Nov 26, 2018	79.25	80.34	78.76	79.89
3224	AMEX	XBI	Fri, Nov 23, 2018	77.13	79.63	77.02	78.09
3223	AMEX	XBI	Wed, Nov 21, 2018	77.28	78.29	76.30	77.87
3222	AMEX	XBI	Tue, Nov 20, 2018	75.23	77.54	74.52	76.45
3221	AMEX	XBI	Mon, Nov 19, 2018	79.15	79.44	76.03	76.91
3220	AMEX	XBI	Fri, Nov 16, 2018	76.97	80.07	76.69	79.52
3219	AMEX	XBI	Thu, Nov 15, 2018	74.77	78.05	75.97	77.55
3218	AMEX	XBI	Wed, Nov 14, 2018	78.14	78.52	73.97	74.93
3217	AMEX	XBI	Tue, Nov 13, 2018	78.19	79.54	77.20	77.28
3216	AMEX	XBI	Mon, Nov 12, 2018	80.52	80.78	77.35	77.66
3215	AMEX	XBI	Fri, Nov 9, 2018	83.30	83.45	80.31	80.78
3214	AMEX	XBI	Thu, Nov 8, 2018	85.00	85.87	84.05	84.21
3213	AMEX	XBI	Wed, Nov 7, 2018	83.98	85.69	83.74	85.34
3212	AMEX	XBI	Tue, Nov 6, 2018	83.20	84.57	82.69	83.24
3211	AMEX	XBI	Mon, Nov 5, 2018	84.03	84.38	81.63	83.51
3210	AMEX	XBI	Fri, Nov 2, 2018	84.50	85.99	82.55	83.96
3209	AMEX	XBI	Thu, Nov 1, 2018	79.73	83.98	79.71	83.74
3208	AMEX	XBI	Wed, Oct 31, 2018	79.60	80.61	78.79	79.11
3207	AMEX	XBI	Tue, Oct 30, 2018	77.67	79.55	76.80	78.36
3206	AMEX	XBI	Mon, Oct 29, 2018	81.74	82.13	76.37	77.92
3205	AMEX	XBI	Fri, Oct 26, 2018	79.75	81.48	78.05	80.42
3204	AMEX	XBI	Thu, Oct 25, 2018	78.05	81.75	77.69	80.44
3203	AMEX	XBI	Wed, Oct 24, 2018	83.59	83.89	77.08	77.28
3202	AMEX	XBI	Tue, Oct 23, 2018	81.82	85.07	80.41	83.42
3201	AMEX	XBI	Mon, Oct 22, 2018	85.44	85.65	82.13	83.49
3200	AMEX	XBI	Fri, Oct 19, 2018	87.65	88.91	85.06	85.42
3199	AMEX	XBI	Thu, Oct 18, 2018	88.96	89.30	86.62	87.54
3198	AMEX	XBI	Wed, Oct 17, 2018	89.09	89.38	87.43	89.30
3197	AMEX	XBI	Tue, Oct 16, 2018	85.80	89.74	85.47	89.45
3196	AMEX	XBI	Mon, Oct 15, 2018	85.63	86.14	84.22	84.94
3195	AMEX	XBI	Fri, Oct 12, 2018	86.20	86.72	84.55	86.10
3194	AMEX	XBI	Thu, Oct 11, 2018	85.27	86.68	83.97	84.41
3193	AMEX	XBI	Wed, Oct 10, 2018	88.16	88.71	85.27	85.44
3192	AMEX	XBI	Tue, Oct 9, 2018	88.93	90.38	88.17	88.41
3191	AMEX	XBI	Mon, Oct 8, 2018	90.00	91.09	88.00	89.50
3190	AMEX	XBI	Fri, Oct 5, 2018	91.73	92.87	88.57	90.45
3189	AMEX	XBI	Thu, Oct 4, 2018	94.68	94.70	91.39	91.84
3188	AMEX	XBI	Wed, Oct 3, 2018	93.62	95.34	92.67	94.90
3187	AMEX	XBI	Tue, Oct 2, 2018	94.69	94.87	92.62	93.20
3186	AMEX	XBI	Mon, Oct 1, 2018	96.37	96.50	94.35	94.59
3185	AMEX	XBI	Fri, Sep 28, 2018	95.60	96.54	95.49	95.87
3184	AMEX	XBI	Thu, Sep 27, 2018	96.00	96.50	95.35	95.99
3183	AMEX	XBI	Wed, Sep 26, 2018	97.38	97.60	96.05	96.12
3182	AMEX	XBI	Tue, Sep 25, 2018	97.01	97.40	96.52	96.90
3181	AMEX	XBI	Mon, Sep 24, 2018	95.54	96.80	95.15	96.62
3180	AMEX	XBI	Fri, Sep 21, 2018	97.21	97.41	95.31	95.54
3179	AMEX	XBI	Thu, Sep 20, 2018	96.19	97.18	95.89	97.09
3178	AMEX	XBI	Wed, Sep 19, 2018	95.30	96.37	95.20	95.57
3177	AMEX	XBI	Tue, Sep 18, 2018	94.62	95.67	94.20	95.45
3176	AMEX	XBI	Mon, Sep 17, 2018	95.51	96.12	94.05	94.30
3175	AMEX	XBI	Fri, Sep 14, 2018	96.15	96.92	95.51	95.83
3174	AMEX	XBI	Thu, Sep 13, 2018	96.65	96.87	95.53	95.90
3173	AMEX	XBI	Wed, Sep 12, 2018	96.58	96.96	95.03	96.23
3172	AMEX	XBI	Tue, Sep 11, 2018	96.46	96.92	95.65	96.54
3171	AMEX	XBI	Mon, Sep 10, 2018	96.88	97.17	95.96	96.56
3170	AMEX	XBI	Fri, Sep 7, 2018	96.25	97.77	95.18	96.41
3169	AMEX	XBI	Thu, Sep 6, 2018	99.20	99.62	96.43	96.69
3168	AMEX	XBI	Wed, Sep 5, 2018	99.83	99.84	98.32	99.24
3167	AMEX	XBI	Tue, Sep 4, 2018	100.14	100.31	98.60	100.01
3166	AMEX	XBI	Fri, Aug 31, 2018	99.83	100.57	99.38	100.14
3165	AMEX	XBI	Thu, Aug 30, 2018	99.37	100.70	99.37	99.93
3164	AMEX	XBI	Wed, Aug 29, 2018	98.85	99.82	98.38	99.55
3163	AMEX	XBI	Tue, Aug 28, 2018	98.03	98.69	97.66	98.66
3162	AMEX	XBI	Mon, Aug 27, 2018	96.75	98.41	96.65	98.00
3161	AMEX	XBI	Fri, Aug 24, 2018	96.30	96.96	95.62	96.40
3160	AMEX	XBI	Thu, Aug 23, 2018	96.75	97.07	95.35	96.03
3159	AMEX	XBI	Wed, Aug 22, 2018	95.08	96.90	95.08	96.70
3158	AMEX	XBI	Tue, Aug 21, 2018	93.43	95.40	93.41	95.13
3157	AMEX	XBI	Mon, Aug 20, 2018	94.05	94.34	93.13	93.30
3156	AMEX	XBI	Fri, Aug 17, 2018	93.75	94.17	92.92	93.99
3155	AMEX	XBI	Thu, Aug 16, 2018	93.55	94.30	92.58	93.92
3154	AMEX	XBI	Wed, Aug 15, 2018	94.37	94.61	92.51	93.08
3153	AMEX	XBI	Tue, Aug 14, 2018	94.76	95.66	94.48	94.89
3152	AMEX	XBI	Mon, Aug 13, 2018	94.97	95.25	93.64	94.50
3151	AMEX	XBI	Fri, Aug 10, 2018	95.10	96.24	94.79	94.95
3150	AMEX	XBI	Thu, Aug 9, 2018	95.27	97.02	95.05	95.25
3149	AMEX	XBI	Wed, Aug 8, 2018	95.90	96.40	94.92	95.41
3148	AMEX	XBI	Tue, Aug 7, 2018	95.31	96.06	94.96	95.95
3147	AMEX	XBI	Mon, Aug 6, 2018	94.50	95.38	93.88	94.89
3146	AMEX	XBI	Fri, Aug 3, 2018	96.25	96.32	94.32	94.71
3145	AMEX	XBI	Thu, Aug 2, 2018	94.75	96.14	94.67	95.98
3144	AMEX	XBI	Wed, Aug 1, 2018	95.13	96.26	94.67	95.37
3143	AMEX	XBI	Tue, Jul 31, 2018	93.71	95.65	93.42	95.29
3142	AMEX	XBI	Mon, Jul 30, 2018	94.80	95.06	92.82	93.42
3141	AMEX	XBI	Fri, Jul 27, 2018	97.70	97.82	93.99	94.97
3140	AMEX	XBI	Thu, Jul 26, 2018	97.39	98.56	96.55	97.64
3139	AMEX	XBI	Wed, Jul 25, 2018	97.50	98.88	97.19	97.72
3138	AMEX	XBI	Tue, Jul 24, 2018	100.43	100.84	97.32	97.75
3137	AMEX	XBI	Mon, Jul 23, 2018	100.00	100.45	99.42	99.81
3136	AMEX	XBI	Fri, Jul 20, 2018	100.36	101.06	100.06	100.13
3135	AMEX	XBI	Thu, Jul 19, 2018	99.82	100.73	99.07	100.40
3134	AMEX	XBI	Wed, Jul 18, 2018	100.12	100.25	99.04	100.13
3133	AMEX	XBI	Tue, Jul 17, 2018	98.71	100.44	98.51	100.35
3132	AMEX	XBI	Mon, Jul 16, 2018	100.46	100.64	98.46	98.92
3131	AMEX	XBI	Fri, Jul 13, 2018	100.83	101.05	100.18	100.56
3130	AMEX	XBI	Thu, Jul 12, 2018	100.29	100.96	99.76	100.84
3129	AMEX	XBI	Wed, Jul 11, 2018	98.94	100.10	98.73	99.73
3128	AMEX	XBI	Tue, Jul 10, 2018	100.34	100.63	99.13	99.64
3127	AMEX	XBI	Mon, Jul 9, 2018	100.76	101.17	99.12	100.09
3126	AMEX	XBI	Fri, Jul 6, 2018	98.12	100.33	97.77	100.25
3125	AMEX	XBI	Thu, Jul 5, 2018	97.60	98.08	96.55	97.49
3124	AMEX	XBI	Tue, Jul 3, 2018	96.63	97.60	95.90	97.01
3123	AMEX	XBI	Mon, Jul 2, 2018	94.42	96.33	94.01	96.29
3122	AMEX	XBI	Fri, Jun 29, 2018	94.63	96.45	94.60	95.19
3121	AMEX	XBI	Thu, Jun 28, 2018	93.86	94.46	91.91	94.17
3120	AMEX	XBI	Wed, Jun 27, 2018	96.79	97.09	93.50	93.62
3119	AMEX	XBI	Tue, Jun 26, 2018	96.81	97.35	95.18	96.73
3118	AMEX	XBI	Mon, Jun 25, 2018	98.57	98.68	95.86	96.40
3117	AMEX	XBI	Fri, Jun 22, 2018	99.37	99.54	98.10	99.08
3116	AMEX	XBI	Thu, Jun 21, 2018	101.29	101.55	98.87	99.06
3115	AMEX	XBI	Wed, Jun 20, 2018	99.53	101.18	99.35	101.15
3114	AMEX	XBI	Tue, Jun 19, 2018	97.00	99.08	96.97	98.85
3113	AMEX	XBI	Mon, Jun 18, 2018	96.79	97.71	96.20	97.45
3112	AMEX	XBI	Fri, Jun 15, 2018	97.11	97.72	96.74	97.18
3111	AMEX	XBI	Thu, Jun 14, 2018	97.43	97.81	96.98	97.53
3110	AMEX	XBI	Wed, Jun 13, 2018	97.06	97.99	96.56	97.18
3109	AMEX	XBI	Tue, Jun 12, 2018	96.08	97.43	95.95	96.93
3108	AMEX	XBI	Mon, Jun 11, 2018	96.49	96.69	95.39	95.92
3107	AMEX	XBI	Fri, Jun 8, 2018	95.95	96.77	95.77	96.30
3106	AMEX	XBI	Thu, Jun 7, 2018	97.76	97.80	95.47	96.55
3105	AMEX	XBI	Wed, Jun 6, 2018	97.53	98.22	97.12	97.77
3104	AMEX	XBI	Tue, Jun 5, 2018	96.41	97.49	96.32	97.17
3103	AMEX	XBI	Mon, Jun 4, 2018	97.35	97.63	94.66	96.44
3102	AMEX	XBI	Fri, Jun 1, 2018	96.09	97.01	95.79	96.65
3101	AMEX	XBI	Thu, May 31, 2018	94.52	96.04	94.38	94.67
3100	AMEX	XBI	Wed, May 30, 2018	92.96	94.46	92.80	94.16
3099	AMEX	XBI	Tue, May 29, 2018	92.55	93.38	91.23	92.47
3098	AMEX	XBI	Fri, May 25, 2018	92.86	93.41	92.36	93.00
3097	AMEX	XBI	Thu, May 24, 2018	92.55	93.06	92.00	92.73
3096	AMEX	XBI	Wed, May 23, 2018	91.71	93.23	91.70	92.44
3095	AMEX	XBI	Tue, May 22, 2018	92.09	92.98	91.28	92.21
3094	AMEX	XBI	Mon, May 21, 2018	94.17	94.42	91.35	91.78
3093	AMEX	XBI	Fri, May 18, 2018	94.00	94.32	92.78	93.57
3092	AMEX	XBI	Thu, May 17, 2018	93.56	94.08	92.90	93.78
3091	AMEX	XBI	Wed, May 16, 2018	92.53	93.86	92.22	93.46
3090	AMEX	XBI	Tue, May 15, 2018	92.38	92.52	91.64	92.28
3089	AMEX	XBI	Mon, May 14, 2018	92.03	93.11	91.61	92.82
3088	AMEX	XBI	Fri, May 11, 2018	88.90	91.74	88.90	91.65
3087	AMEX	XBI	Thu, May 10, 2018	90.00	91.03	88.92	89.04
3086	AMEX	XBI	Wed, May 9, 2018	88.32	90.34	87.80	89.80
3085	AMEX	XBI	Tue, May 8, 2018	88.23	88.28	87.53	88.07
3084	AMEX	XBI	Mon, May 7, 2018	87.78	89.00	87.65	88.50
3083	AMEX	XBI	Fri, May 4, 2018	85.94	88.08	85.89	87.37
3082	AMEX	XBI	Thu, May 3, 2018	86.97	88.08	85.31	85.92
3081	AMEX	XBI	Wed, May 2, 2018	87.32	88.65	87.04	87.45
3080	AMEX	XBI	Tue, May 1, 2018	87.11	88.01	86.39	87.91
3079	AMEX	XBI	Mon, Apr 30, 2018	88.88	89.16	86.92	86.98
3078	AMEX	XBI	Fri, Apr 27, 2018	88.17	89.00	87.71	88.42
3077	AMEX	XBI	Thu, Apr 26, 2018	86.68	88.25	86.44	87.84
3076	AMEX	XBI	Wed, Apr 25, 2018	86.74	87.23	85.07	86.35
3075	AMEX	XBI	Tue, Apr 24, 2018	88.30	88.57	85.84	86.45
3074	AMEX	XBI	Mon, Apr 23, 2018	88.77	89.06	87.21	88.06
3073	AMEX	XBI	Fri, Apr 20, 2018	89.15	89.68	88.47	88.93
3072	AMEX	XBI	Thu, Apr 19, 2018	90.51	91.12	88.93	89.21
3071	AMEX	XBI	Wed, Apr 18, 2018	91.45	91.90	90.56	90.74
3070	AMEX	XBI	Tue, Apr 17, 2018	89.58	91.49	89.33	91.12
3069	AMEX	XBI	Mon, Apr 16, 2018	90.24	90.43	88.42	88.90
3068	AMEX	XBI	Fri, Apr 13, 2018	90.85	90.98	88.87	89.58
3067	AMEX	XBI	Thu, Apr 12, 2018	89.63	91.08	89.39	90.45
3066	AMEX	XBI	Wed, Apr 11, 2018	87.97	90.18	87.74	89.15
3065	AMEX	XBI	Tue, Apr 10, 2018	86.55	88.88	85.96	88.47
3064	AMEX	XBI	Mon, Apr 9, 2018	84.80	86.57	84.67	85.11
3063	AMEX	XBI	Fri, Apr 6, 2018	84.37	85.18	82.36	82.90
3062	AMEX	XBI	Thu, Apr 5, 2018	87.84	87.84	85.12	85.47
3061	AMEX	XBI	Wed, Apr 4, 2018	83.05	87.60	82.80	87.22
3060	AMEX	XBI	Tue, Apr 3, 2018	84.50	85.25	82.76	84.35
3059	AMEX	XBI	Mon, Apr 2, 2018	87.34	87.43	83.19	83.85
3058	AMEX	XBI	Thu, Mar 29, 2018	87.71	89.08	86.45	87.73
3057	AMEX	XBI	Wed, Mar 28, 2018	87.25	87.75	84.95	87.01
3056	AMEX	XBI	Tue, Mar 27, 2018	91.49	91.72	86.87	87.16
3055	AMEX	XBI	Mon, Mar 26, 2018	90.22	91.22	88.17	91.05
3054	AMEX	XBI	Fri, Mar 23, 2018	90.53	91.23	88.48	88.60
3053	AMEX	XBI	Thu, Mar 22, 2018	91.93	93.08	90.25	90.26
3052	AMEX	XBI	Wed, Mar 21, 2018	92.18	93.51	91.85	93.04
3051	AMEX	XBI	Tue, Mar 20, 2018	92.15	92.91	91.46	92.11
3050	AMEX	XBI	Mon, Mar 19, 2018	93.34	93.89	90.71	91.89
3049	AMEX	XBI	Fri, Mar 16, 2018	94.04	94.40	93.45	93.57
3048	AMEX	XBI	Thu, Mar 15, 2018	95.85	95.89	93.58	93.97
3047	AMEX	XBI	Wed, Mar 14, 2018	96.24	96.46	94.90	95.52
3046	AMEX	XBI	Tue, Mar 13, 2018	97.22	97.87	95.55	95.94
3045	AMEX	XBI	Mon, Mar 12, 2018	96.87	97.29	95.80	96.98
3044	AMEX	XBI	Fri, Mar 9, 2018	95.57	96.86	95.04	96.45
3043	AMEX	XBI	Thu, Mar 8, 2018	95.16	95.62	94.01	94.99
3042	AMEX	XBI	Wed, Mar 7, 2018	92.93	94.97	92.65	94.83
3041	AMEX	XBI	Tue, Mar 6, 2018	93.83	94.00	92.26	93.65
3040	AMEX	XBI	Mon, Mar 5, 2018	91.83	93.78	91.72	93.38
3039	AMEX	XBI	Fri, Mar 2, 2018	88.54	92.13	88.19	91.96
3038	AMEX	XBI	Thu, Mar 1, 2018	90.17	90.57	88.20	89.52
3037	AMEX	XBI	Wed, Feb 28, 2018	92.05	92.55	90.33	90.36
3036	AMEX	XBI	Tue, Feb 27, 2018	93.05	93.62	92.05	92.09
3035	AMEX	XBI	Mon, Feb 26, 2018	93.00	93.56	92.08	93.19
3034	AMEX	XBI	Fri, Feb 23, 2018	91.78	92.58	90.13	92.54
3033	AMEX	XBI	Thu, Feb 22, 2018	91.92	93.11	90.98	91.17
3032	AMEX	XBI	Wed, Feb 21, 2018	90.71	93.37	90.71	91.05
3031	AMEX	XBI	Tue, Feb 20, 2018	91.43	93.12	90.48	90.83
3030	AMEX	XBI	Fri, Feb 16, 2018	92.49	93.56	91.97	92.47
3029	AMEX	XBI	Thu, Feb 15, 2018	92.56	92.95	90.93	92.73
3028	AMEX	XBI	Wed, Feb 14, 2018	88.35	92.08	88.18	91.65
3027	AMEX	XBI	Tue, Feb 13, 2018	88.44	89.60	87.64	89.31
3026	AMEX	XBI	Mon, Feb 12, 2018	87.72	89.83	86.73	88.79
3025	AMEX	XBI	Fri, Feb 9, 2018	87.66	88.06	82.38	87.02
3024	AMEX	XBI	Thu, Feb 8, 2018	91.50	92.00	86.80	86.82
3023	AMEX	XBI	Wed, Feb 7, 2018	90.75	92.29	90.62	91.42
3022	AMEX	XBI	Tue, Feb 6, 2018	86.90	91.21	86.32	91.05
3021	AMEX	XBI	Mon, Feb 5, 2018	90.74	93.04	88.23	88.34
3020	AMEX	XBI	Fri, Feb 2, 2018	92.75	93.44	91.64	91.89
3019	AMEX	XBI	Thu, Feb 1, 2018	93.21	94.45	92.55	93.61
3018	AMEX	XBI	Wed, Jan 31, 2018	95.56	95.93	92.88	93.37
3017	AMEX	XBI	Tue, Jan 30, 2018	95.65	96.28	94.16	95.03
3016	AMEX	XBI	Mon, Jan 29, 2018	96.03	97.98	96.00	97.03
3015	AMEX	XBI	Fri, Jan 26, 2018	95.80	96.85	95.44	96.19
3014	AMEX	XBI	Thu, Jan 25, 2018	95.18	95.70	93.94	95.41
3013	AMEX	XBI	Wed, Jan 24, 2018	95.97	96.07	93.04	94.34
3012	AMEX	XBI	Tue, Jan 23, 2018	94.01	96.23	93.95	95.82
3011	AMEX	XBI	Mon, Jan 22, 2018	90.71	94.01	90.54	93.89
3010	AMEX	XBI	Fri, Jan 19, 2018	88.12	89.02	87.73	88.92
3009	AMEX	XBI	Thu, Jan 18, 2018	87.69	88.47	86.91	87.89
3008	AMEX	XBI	Wed, Jan 17, 2018	88.00	88.33	87.05	88.02
3007	AMEX	XBI	Tue, Jan 16, 2018	90.00	90.33	86.60	86.84
3006	AMEX	XBI	Fri, Jan 12, 2018	89.15	89.95	88.82	89.62
3005	AMEX	XBI	Thu, Jan 11, 2018	88.75	89.35	87.97	89.14
3004	AMEX	XBI	Wed, Jan 10, 2018	87.00	88.74	86.00	88.59
3003	AMEX	XBI	Tue, Jan 9, 2018	85.63	87.73	85.62	87.49
3002	AMEX	XBI	Mon, Jan 8, 2018	87.06	87.20	84.45	85.31
3001	AMEX	XBI	Fri, Jan 5, 2018	87.75	87.75	86.46	87.04
3000	AMEX	XBI	Thu, Jan 4, 2018	88.72	88.80	86.72	87.35
2999	AMEX	XBI	Wed, Jan 3, 2018	87.42	88.82	87.05	88.37
2998	AMEX	XBI	Tue, Jan 2, 2018	85.27	87.24	84.30	87.21
2997	AMEX	XBI	Fri, Dec 29, 2017	86.51	86.77	84.84	84.87
2996	AMEX	XBI	Thu, Dec 28, 2017	86.12	86.31	85.42	86.20
2995	AMEX	XBI	Wed, Dec 27, 2017	85.34	86.03	84.93	85.88
2994	AMEX	XBI	Tue, Dec 26, 2017	84.59	85.42	84.30	85.17
2993	AMEX	XBI	Fri, Dec 22, 2017	83.56	84.75	83.34	84.59
2992	AMEX	XBI	Thu, Dec 21, 2017	82.19	83.39	82.05	83.08
2991	AMEX	XBI	Wed, Dec 20, 2017	81.92	82.35	81.55	82.14
2990	AMEX	XBI	Tue, Dec 19, 2017	81.75	82.54	81.14	81.56
2989	AMEX	XBI	Mon, Dec 18, 2017	82.29	82.47	81.57	81.82
2988	AMEX	XBI	Fri, Dec 15, 2017	81.11	81.87	80.79	81.82
2987	AMEX	XBI	Thu, Dec 14, 2017	83.17	83.30	80.97	81.32
2986	AMEX	XBI	Wed, Dec 13, 2017	81.63	83.44	81.47	82.92
2985	AMEX	XBI	Tue, Dec 12, 2017	83.27	83.32	81.33	81.69
2984	AMEX	XBI	Mon, Dec 11, 2017	84.99	84.99	82.93	83.07
2983	AMEX	XBI	Fri, Dec 8, 2017	83.03	84.44	82.77	83.93
2982	AMEX	XBI	Thu, Dec 7, 2017	80.45	82.47	80.16	82.28
2981	AMEX	XBI	Wed, Dec 6, 2017	80.21	80.61	78.69	79.95
2980	AMEX	XBI	Tue, Dec 5, 2017	81.40	82.68	80.14	80.35
2979	AMEX	XBI	Mon, Dec 4, 2017	84.18	85.11	81.30	81.43
2978	AMEX	XBI	Fri, Dec 1, 2017	83.29	84.14	80.77	83.42
2977	AMEX	XBI	Thu, Nov 30, 2017	81.34	83.39	81.30	83.19
2976	AMEX	XBI	Wed, Nov 29, 2017	81.62	82.37	80.35	81.00
2975	AMEX	XBI	Tue, Nov 28, 2017	81.50	81.60	80.18	81.39
2974	AMEX	XBI	Mon, Nov 27, 2017	82.25	82.54	81.12	81.22
2973	AMEX	XBI	Fri, Nov 24, 2017	81.99	82.36	81.61	81.96
2972	AMEX	XBI	Wed, Nov 22, 2017	81.39	81.88	81.04	81.71
2971	AMEX	XBI	Tue, Nov 21, 2017	81.17	81.64	81.00	81.28
2970	AMEX	XBI	Mon, Nov 20, 2017	81.42	81.59	80.47	80.87
2969	AMEX	XBI	Fri, Nov 17, 2017	81.34	81.69	80.67	81.43
2968	AMEX	XBI	Thu, Nov 16, 2017	80.48	81.93	80.45	81.43
2967	AMEX	XBI	Wed, Nov 15, 2017	79.10	80.73	78.46	80.05
2966	AMEX	XBI	Tue, Nov 14, 2017	81.38	81.55	78.59	80.06
2965	AMEX	XBI	Mon, Nov 13, 2017	82.48	82.55	81.35	81.68
2964	AMEX	XBI	Fri, Nov 10, 2017	82.66	83.04	81.90	82.77
2963	AMEX	XBI	Thu, Nov 9, 2017	82.99	83.31	81.87	82.92
2962	AMEX	XBI	Wed, Nov 8, 2017	84.04	84.41	82.89	83.21
2961	AMEX	XBI	Tue, Nov 7, 2017	84.91	85.07	83.75	84.14
2960	AMEX	XBI	Mon, Nov 6, 2017	85.81	86.06	84.93	85.03
2959	AMEX	XBI	Fri, Nov 3, 2017	83.99	85.81	83.71	85.60
2958	AMEX	XBI	Thu, Nov 2, 2017	82.76	84.22	82.19	83.90
2957	AMEX	XBI	Wed, Nov 1, 2017	84.42	84.75	82.04	82.47
2956	AMEX	XBI	Tue, Oct 31, 2017	84.27	85.25	83.42	83.64
2955	AMEX	XBI	Mon, Oct 30, 2017	83.75	85.13	83.18	84.01
2954	AMEX	XBI	Fri, Oct 27, 2017	82.03	84.02	81.86	83.80
2953	AMEX	XBI	Thu, Oct 26, 2017	82.04	82.91	81.30	81.81
2952	AMEX	XBI	Wed, Oct 25, 2017	83.70	84.00	82.18	82.87
2951	AMEX	XBI	Tue, Oct 24, 2017	84.62	84.81	83.16	83.58
2950	AMEX	XBI	Mon, Oct 23, 2017	85.73	85.78	84.32	84.46
2949	AMEX	XBI	Fri, Oct 20, 2017	85.66	85.94	84.72	85.62
2948	AMEX	XBI	Thu, Oct 19, 2017	85.79	86.14	84.82	85.71
2947	AMEX	XBI	Wed, Oct 18, 2017	87.20	87.52	86.03	86.23
2946	AMEX	XBI	Tue, Oct 17, 2017	86.89	87.45	86.57	86.74
2945	AMEX	XBI	Mon, Oct 16, 2017	87.07	88.55	86.34	86.92
2944	AMEX	XBI	Fri, Oct 13, 2017	87.36	87.45	86.58	86.66
2943	AMEX	XBI	Thu, Oct 12, 2017	87.37	87.53	86.86	87.29
2942	AMEX	XBI	Wed, Oct 11, 2017	87.65	87.78	87.14	87.37
2941	AMEX	XBI	Tue, Oct 10, 2017	88.12	88.13	86.93	87.63
2940	AMEX	XBI	Mon, Oct 9, 2017	88.50	88.60	87.51	87.73
2939	AMEX	XBI	Fri, Oct 6, 2017	88.22	88.98	87.89	88.32
2938	AMEX	XBI	Thu, Oct 5, 2017	88.56	88.77	87.86	88.51
2937	AMEX	XBI	Wed, Oct 4, 2017	87.74	88.48	87.20	88.24
2936	AMEX	XBI	Tue, Oct 3, 2017	88.46	88.46	87.00	87.78
2935	AMEX	XBI	Mon, Oct 2, 2017	86.98	88.13	86.71	87.97
2934	AMEX	XBI	Fri, Sep 29, 2017	86.00	86.69	85.58	86.57
2933	AMEX	XBI	Thu, Sep 28, 2017	84.57	86.35	84.21	85.88
2932	AMEX	XBI	Wed, Sep 27, 2017	83.59	84.79	83.45	84.47
2931	AMEX	XBI	Tue, Sep 26, 2017	84.35	84.54	82.96	83.25
2930	AMEX	XBI	Mon, Sep 25, 2017	83.77	84.92	83.34	84.25
2929	AMEX	XBI	Fri, Sep 22, 2017	84.10	84.18	83.55	83.91
2928	AMEX	XBI	Thu, Sep 21, 2017	85.23	85.68	84.49	84.59
2927	AMEX	XBI	Wed, Sep 20, 2017	84.03	85.23	83.86	85.17
2926	AMEX	XBI	Tue, Sep 19, 2017	84.31	84.31	83.30	83.69
2925	AMEX	XBI	Mon, Sep 18, 2017	83.87	84.71	83.67	84.03
2924	AMEX	XBI	Fri, Sep 15, 2017	83.32	83.91	82.80	83.66
2923	AMEX	XBI	Thu, Sep 14, 2017	83.38	83.91	82.71	83.15
2922	AMEX	XBI	Wed, Sep 13, 2017	83.50	83.97	83.28	83.53
2921	AMEX	XBI	Tue, Sep 12, 2017	83.68	83.90	82.85	83.52
2920	AMEX	XBI	Mon, Sep 11, 2017	84.57	84.57	83.25	83.88
2919	AMEX	XBI	Fri, Sep 8, 2017	84.23	84.65	83.63	83.82
2918	AMEX	XBI	Thu, Sep 7, 2017	84.30	84.55	83.35	84.35
2917	AMEX	XBI	Wed, Sep 6, 2017	84.55	84.78	83.27	84.22
2916	AMEX	XBI	Tue, Sep 5, 2017	84.68	84.75	82.78	83.98
2915	AMEX	XBI	Fri, Sep 1, 2017	84.08	84.90	83.31	84.62
2914	AMEX	XBI	Thu, Aug 31, 2017	81.97	84.21	81.81	83.83
2913	AMEX	XBI	Wed, Aug 30, 2017	80.73	82.10	80.44	81.56
2912	AMEX	XBI	Tue, Aug 29, 2017	79.27	81.02	79.09	80.59
2911	AMEX	XBI	Mon, Aug 28, 2017	79.10	80.30	79.02	80.23
2910	AMEX	XBI	Fri, Aug 25, 2017	78.94	78.97	77.56	77.81
2909	AMEX	XBI	Thu, Aug 24, 2017	77.25	78.75	76.83	78.55
2908	AMEX	XBI	Wed, Aug 23, 2017	76.68	77.71	76.44	76.97
2907	AMEX	XBI	Tue, Aug 22, 2017	75.70	77.32	75.69	77.17
2906	AMEX	XBI	Mon, Aug 21, 2017	74.91	75.52	74.44	75.37
2905	AMEX	XBI	Fri, Aug 18, 2017	74.79	75.58	74.37	74.95
2904	AMEX	XBI	Thu, Aug 17, 2017	76.30	76.97	74.95	75.03
2903	AMEX	XBI	Wed, Aug 16, 2017	76.68	77.26	76.32	76.49
2902	AMEX	XBI	Tue, Aug 15, 2017	76.75	76.95	76.08	76.47
2901	AMEX	XBI	Mon, Aug 14, 2017	76.18	76.85	76.04	76.44
2900	AMEX	XBI	Fri, Aug 11, 2017	74.54	75.82	74.35	75.77
2899	AMEX	XBI	Thu, Aug 10, 2017	76.71	76.80	74.25	74.47
2898	AMEX	XBI	Wed, Aug 9, 2017	77.08	78.23	76.98	77.26
2897	AMEX	XBI	Tue, Aug 8, 2017	78.55	79.06	77.36	77.67
2896	AMEX	XBI	Mon, Aug 7, 2017	78.25	78.60	77.67	78.55
2895	AMEX	XBI	Fri, Aug 4, 2017	77.15	78.26	76.83	78.23
2894	AMEX	XBI	Thu, Aug 3, 2017	77.18	77.38	76.30	76.83
2893	AMEX	XBI	Wed, Aug 2, 2017	77.11	77.67	75.70	77.18
2892	AMEX	XBI	Tue, Aug 1, 2017	78.38	78.68	76.40	77.09
2891	AMEX	XBI	Mon, Jul 31, 2017	79.64	79.81	78.08	78.17
2890	AMEX	XBI	Fri, Jul 28, 2017	78.27	79.94	78.15	79.74
2889	AMEX	XBI	Thu, Jul 27, 2017	81.40	81.41	78.04	78.74
2888	AMEX	XBI	Wed, Jul 26, 2017	80.76	81.36	80.55	80.79
2887	AMEX	XBI	Tue, Jul 25, 2017	82.34	82.38	80.15	80.61
2886	AMEX	XBI	Mon, Jul 24, 2017	80.76	81.79	80.28	81.75
2885	AMEX	XBI	Fri, Jul 21, 2017	80.11	81.08	80.00	80.77
2884	AMEX	XBI	Thu, Jul 20, 2017	79.46	80.88	79.31	80.14
2883	AMEX	XBI	Wed, Jul 19, 2017	79.30	79.96	78.68	79.11
2882	AMEX	XBI	Tue, Jul 18, 2017	78.32	78.56	77.68	78.22
2881	AMEX	XBI	Mon, Jul 17, 2017	79.15	79.76	78.26	78.31
2880	AMEX	XBI	Fri, Jul 14, 2017	79.20	79.82	78.86	79.07
2879	AMEX	XBI	Thu, Jul 13, 2017	78.82	79.77	77.16	79.18
2878	AMEX	XBI	Wed, Jul 12, 2017	78.51	78.74	77.87	78.58
2877	AMEX	XBI	Tue, Jul 11, 2017	77.39	78.18	77.19	77.84
2876	AMEX	XBI	Mon, Jul 10, 2017	78.25	78.43	76.87	77.09
2875	AMEX	XBI	Fri, Jul 7, 2017	78.46	78.66	77.87	78.26
2874	AMEX	XBI	Thu, Jul 6, 2017	78.92	79.27	77.55	77.96
2873	AMEX	XBI	Wed, Jul 5, 2017	77.96	79.62	77.80	79.40
2872	AMEX	XBI	Mon, Jul 3, 2017	77.40	78.32	77.15	77.91
2871	AMEX	XBI	Fri, Jun 30, 2017	78.09	78.10	76.87	77.18
2870	AMEX	XBI	Thu, Jun 29, 2017	79.30	79.37	77.30	78.22
2869	AMEX	XBI	Wed, Jun 28, 2017	77.99	79.53	76.97	79.24
2868	AMEX	XBI	Tue, Jun 27, 2017	79.85	80.21	77.20	77.27
2867	AMEX	XBI	Mon, Jun 26, 2017	80.73	80.89	79.18	80.10
2866	AMEX	XBI	Fri, Jun 23, 2017	78.86	80.48	78.11	80.31
2865	AMEX	XBI	Thu, Jun 22, 2017	79.16	80.25	78.23	79.20
2864	AMEX	XBI	Wed, Jun 21, 2017	75.87	78.55	75.49	78.51
2863	AMEX	XBI	Tue, Jun 20, 2017	74.33	76.60	74.09	74.98
2862	AMEX	XBI	Mon, Jun 19, 2017	72.30	74.55	72.27	74.16
2861	AMEX	XBI	Fri, Jun 16, 2017	71.29	71.67	70.71	71.60
2860	AMEX	XBI	Thu, Jun 15, 2017	72.01	72.43	70.89	71.44
2859	AMEX	XBI	Wed, Jun 14, 2017	72.10	73.08	71.85	72.54
2858	AMEX	XBI	Tue, Jun 13, 2017	71.49	72.08	71.09	72.07
2857	AMEX	XBI	Mon, Jun 12, 2017	71.20	71.55	69.88	71.26
2856	AMEX	XBI	Fri, Jun 9, 2017	71.60	72.75	70.71	71.35
2855	AMEX	XBI	Thu, Jun 8, 2017	70.90	71.74	70.74	71.62
2854	AMEX	XBI	Wed, Jun 7, 2017	70.85	71.23	70.33	70.83
2853	AMEX	XBI	Tue, Jun 6, 2017	70.60	71.44	70.25	70.66
2852	AMEX	XBI	Mon, Jun 5, 2017	71.66	71.75	70.05	70.66
2851	AMEX	XBI	Fri, Jun 2, 2017	69.84	71.30	69.62	71.10
2850	AMEX	XBI	Thu, Jun 1, 2017	67.96	69.84	67.85	69.58
2849	AMEX	XBI	Wed, May 31, 2017	67.82	67.98	66.66	67.71
2848	AMEX	XBI	Tue, May 30, 2017	68.59	68.81	67.24	67.46
2847	AMEX	XBI	Fri, May 26, 2017	69.53	69.83	68.55	68.72
2846	AMEX	XBI	Thu, May 25, 2017	70.56	70.56	69.57	69.76
2845	AMEX	XBI	Wed, May 24, 2017	69.62	70.49	68.99	70.10
2844	AMEX	XBI	Tue, May 23, 2017	69.75	69.91	69.07	69.65
2843	AMEX	XBI	Mon, May 22, 2017	69.41	70.03	68.77	69.61
2842	AMEX	XBI	Fri, May 19, 2017	70.24	70.78	68.94	69.14
2841	AMEX	XBI	Thu, May 18, 2017	68.56	70.27	68.43	70.00
2840	AMEX	XBI	Wed, May 17, 2017	69.79	69.92	68.45	68.57
2839	AMEX	XBI	Tue, May 16, 2017	70.33	70.78	69.99	70.68
2838	AMEX	XBI	Mon, May 15, 2017	70.34	70.67	70.01	70.23
2837	AMEX	XBI	Fri, May 12, 2017	69.03	70.26	68.77	70.03
2836	AMEX	XBI	Thu, May 11, 2017	69.02	69.42	68.18	69.09
2835	AMEX	XBI	Wed, May 10, 2017	69.18	69.46	68.41	69.19
2834	AMEX	XBI	Tue, May 9, 2017	68.45	69.46	68.30	69.35
2833	AMEX	XBI	Mon, May 8, 2017	69.80	69.96	68.01	68.25
2832	AMEX	XBI	Fri, May 5, 2017	70.65	70.65	69.40	70.15
2831	AMEX	XBI	Thu, May 4, 2017	70.74	71.02	70.01	70.72
2830	AMEX	XBI	Wed, May 3, 2017	70.69	70.96	70.07	70.48
2829	AMEX	XBI	Tue, May 2, 2017	72.30	72.38	70.35	70.90
2828	AMEX	XBI	Mon, May 1, 2017	71.65	72.20	71.47	72.13
2827	AMEX	XBI	Fri, Apr 28, 2017	71.27	71.73	70.83	71.44
2826	AMEX	XBI	Thu, Apr 27, 2017	70.87	71.64	70.52	71.19
2825	AMEX	XBI	Wed, Apr 26, 2017	70.76	70.98	70.29	70.55
2824	AMEX	XBI	Tue, Apr 25, 2017	69.75	71.04	69.58	70.58
2823	AMEX	XBI	Mon, Apr 24, 2017	68.70	69.36	68.39	69.16
2822	AMEX	XBI	Fri, Apr 21, 2017	68.56	68.75	67.69	67.98
2821	AMEX	XBI	Thu, Apr 20, 2017	68.33	68.81	67.94	68.60
2820	AMEX	XBI	Wed, Apr 19, 2017	68.06	68.91	67.72	68.09
2819	AMEX	XBI	Tue, Apr 18, 2017	68.63	68.68	67.46	67.85
2818	AMEX	XBI	Mon, Apr 17, 2017	68.50	69.00	68.02	68.81
2817	AMEX	XBI	Thu, Apr 13, 2017	67.35	68.89	67.29	68.47
2816	AMEX	XBI	Wed, Apr 12, 2017	67.35	67.93	67.12	67.44
2815	AMEX	XBI	Tue, Apr 11, 2017	67.16	67.60	66.27	67.12
2814	AMEX	XBI	Mon, Apr 10, 2017	67.46	68.26	67.22	67.31
2813	AMEX	XBI	Fri, Apr 7, 2017	66.66	67.44	66.40	67.32
2812	AMEX	XBI	Thu, Apr 6, 2017	67.08	67.20	66.00	66.84
2811	AMEX	XBI	Wed, Apr 5, 2017	68.59	69.02	66.57	66.93
2810	AMEX	XBI	Tue, Apr 4, 2017	68.21	68.95	68.04	68.34
2809	AMEX	XBI	Mon, Apr 3, 2017	69.49	70.00	68.29	68.31
2808	AMEX	XBI	Fri, Mar 31, 2017	69.26	69.64	68.81	69.34
2807	AMEX	XBI	Thu, Mar 30, 2017	69.74	69.83	68.64	69.25
2806	AMEX	XBI	Wed, Mar 29, 2017	69.58	70.52	69.42	69.73
2805	AMEX	XBI	Tue, Mar 28, 2017	69.79	70.40	68.97	69.31
2804	AMEX	XBI	Mon, Mar 27, 2017	67.97	70.00	67.74	69.75
2803	AMEX	XBI	Fri, Mar 24, 2017	68.39	69.05	68.11	68.72
2802	AMEX	XBI	Thu, Mar 23, 2017	68.46	69.20	67.93	68.16
2801	AMEX	XBI	Wed, Mar 22, 2017	67.75	68.69	67.41	68.42
2800	AMEX	XBI	Tue, Mar 21, 2017	71.45	71.53	67.62	67.76
2799	AMEX	XBI	Mon, Mar 20, 2017	70.83	71.36	70.47	71.23
2798	AMEX	XBI	Fri, Mar 17, 2017	70.84	71.59	70.55	71.02
2797	AMEX	XBI	Thu, Mar 16, 2017	72.24	72.35	71.19	71.44
2796	AMEX	XBI	Wed, Mar 15, 2017	70.95	72.58	70.81	72.32
2795	AMEX	XBI	Tue, Mar 14, 2017	71.34	71.41	70.45	70.84
2794	AMEX	XBI	Mon, Mar 13, 2017	71.54	71.76	70.76	71.63
2793	AMEX	XBI	Fri, Mar 10, 2017	71.59	71.59	70.24	71.50
2792	AMEX	XBI	Thu, Mar 9, 2017	70.79	71.56	70.12	70.96
2791	AMEX	XBI	Wed, Mar 8, 2017	69.87	71.52	69.70	70.61
2790	AMEX	XBI	Tue, Mar 7, 2017	69.81	70.49	69.19	69.59
2789	AMEX	XBI	Mon, Mar 6, 2017	71.02	71.14	70.09	70.73
2788	AMEX	XBI	Fri, Mar 3, 2017	70.62	71.48	70.56	71.35
2787	AMEX	XBI	Thu, Mar 2, 2017	71.15	72.43	70.50	70.60
2786	AMEX	XBI	Wed, Mar 1, 2017	71.20	71.81	70.34	71.47
2785	AMEX	XBI	Tue, Feb 28, 2017	70.26	71.34	69.51	70.21
2784	AMEX	XBI	Mon, Feb 27, 2017	67.27	70.61	67.13	70.48
2783	AMEX	XBI	Fri, Feb 24, 2017	66.43	67.42	66.30	67.24
2782	AMEX	XBI	Thu, Feb 23, 2017	67.96	67.96	66.26	67.14
2781	AMEX	XBI	Wed, Feb 22, 2017	68.61	69.11	67.71	67.79
2780	AMEX	XBI	Tue, Feb 21, 2017	69.80	69.92	68.83	69.01
2779	AMEX	XBI	Fri, Feb 17, 2017	68.31	69.51	68.09	69.45
2778	AMEX	XBI	Thu, Feb 16, 2017	69.17	69.85	67.80	68.69
2777	AMEX	XBI	Wed, Feb 15, 2017	67.91	69.21	67.73	69.11
2776	AMEX	XBI	Tue, Feb 14, 2017	66.90	68.08	66.64	67.99
2775	AMEX	XBI	Mon, Feb 13, 2017	67.14	67.51	66.73	66.98
2774	AMEX	XBI	Fri, Feb 10, 2017	67.19	67.38	66.62	66.75
2773	AMEX	XBI	Thu, Feb 9, 2017	65.88	67.19	65.85	67.07
2772	AMEX	XBI	Wed, Feb 8, 2017	64.89	66.15	64.57	65.89
2771	AMEX	XBI	Tue, Feb 7, 2017	65.99	66.13	64.97	65.32
2770	AMEX	XBI	Mon, Feb 6, 2017	65.87	66.13	65.34	65.87
2769	AMEX	XBI	Fri, Feb 3, 2017	65.49	66.03	64.71	65.98
2768	AMEX	XBI	Thu, Feb 2, 2017	64.74	65.33	64.30	65.11
2767	AMEX	XBI	Wed, Feb 1, 2017	65.18	65.27	64.34	64.96
2766	AMEX	XBI	Tue, Jan 31, 2017	61.79	64.99	61.44	64.90
2765	AMEX	XBI	Mon, Jan 30, 2017	62.92	63.05	61.68	62.32
2764	AMEX	XBI	Fri, Jan 27, 2017	62.72	63.46	62.56	63.42
2763	AMEX	XBI	Thu, Jan 26, 2017	62.90	63.52	62.23	62.63
2762	AMEX	XBI	Wed, Jan 25, 2017	62.93	63.18	62.27	62.78
2761	AMEX	XBI	Tue, Jan 24, 2017	62.46	62.69	61.14	62.44
2760	AMEX	XBI	Mon, Jan 23, 2017	63.08	63.43	61.97	62.36
2759	AMEX	XBI	Fri, Jan 20, 2017	63.70	64.01	62.98	63.15
2758	AMEX	XBI	Thu, Jan 19, 2017	64.13	64.33	63.28	63.62
2757	AMEX	XBI	Wed, Jan 18, 2017	63.67	64.32	63.43	64.24
2756	AMEX	XBI	Tue, Jan 17, 2017	64.48	64.49	63.16	63.43
2755	AMEX	XBI	Fri, Jan 13, 2017	64.36	65.79	64.36	65.00
2754	AMEX	XBI	Thu, Jan 12, 2017	62.64	64.89	62.51	64.48
2753	AMEX	XBI	Wed, Jan 11, 2017	65.49	65.95	62.77	63.49
2752	AMEX	XBI	Tue, Jan 10, 2017	65.81	65.87	63.96	65.75
2751	AMEX	XBI	Mon, Jan 9, 2017	65.13	65.68	64.11	65.36
2750	AMEX	XBI	Fri, Jan 6, 2017	62.69	63.88	62.69	63.35
2749	AMEX	XBI	Thu, Jan 5, 2017	62.55	62.97	61.65	62.47
2748	AMEX	XBI	Wed, Jan 4, 2017	59.66	62.51	59.65	62.34
2747	AMEX	XBI	Tue, Jan 3, 2017	59.93	60.34	58.66	59.59
2746	AMEX	XBI	Fri, Dec 30, 2016	59.71	60.01	58.87	59.19
2745	AMEX	XBI	Thu, Dec 29, 2016	60.18	60.48	59.34	59.66
2744	AMEX	XBI	Wed, Dec 28, 2016	61.04	61.13	60.03	60.13
2743	AMEX	XBI	Tue, Dec 27, 2016	61.75	62.35	60.92	60.95
2742	AMEX	XBI	Fri, Dec 23, 2016	59.50	61.70	59.21	61.53
2741	AMEX	XBI	Thu, Dec 22, 2016	60.64	60.65	59.05	59.47
2740	AMEX	XBI	Wed, Dec 21, 2016	61.69	61.88	60.43	60.46
2739	AMEX	XBI	Tue, Dec 20, 2016	61.46	61.97	61.28	61.73
2738	AMEX	XBI	Mon, Dec 19, 2016	61.83	62.65	60.90	61.01
2737	AMEX	XBI	Fri, Dec 16, 2016	61.89	62.70	61.69	61.95
2736	AMEX	XBI	Thu, Dec 15, 2016	61.24	61.96	60.75	61.92
2735	AMEX	XBI	Wed, Dec 14, 2016	60.68	61.45	60.13	60.90
2734	AMEX	XBI	Tue, Dec 13, 2016	61.28	61.62	60.79	60.91
2733	AMEX	XBI	Mon, Dec 12, 2016	61.17	61.41	60.44	60.98
2732	AMEX	XBI	Fri, Dec 9, 2016	62.75	63.77	61.83	61.90
2731	AMEX	XBI	Thu, Dec 8, 2016	61.38	62.19	60.41	62.10
2730	AMEX	XBI	Wed, Dec 7, 2016	62.85	63.38	60.66	61.79
2729	AMEX	XBI	Tue, Dec 6, 2016	63.44	64.47	62.68	64.38
2728	AMEX	XBI	Mon, Dec 5, 2016	62.45	63.74	61.94	63.21
2727	AMEX	XBI	Fri, Dec 2, 2016	61.11	62.67	60.60	61.81
2726	AMEX	XBI	Thu, Dec 1, 2016	63.10	63.35	61.06	61.14
2725	AMEX	XBI	Wed, Nov 30, 2016	64.88	64.94	62.64	62.67
2724	AMEX	XBI	Tue, Nov 29, 2016	64.31	65.28	63.68	64.57
2723	AMEX	XBI	Mon, Nov 28, 2016	66.04	66.20	64.24	64.35
2722	AMEX	XBI	Fri, Nov 25, 2016	66.01	66.48	64.95	66.40
2721	AMEX	XBI	Wed, Nov 23, 2016	62.38	65.84	62.31	65.74
2720	AMEX	XBI	Tue, Nov 22, 2016	66.59	66.66	64.31	64.63
2719	AMEX	XBI	Mon, Nov 21, 2016	66.06	66.46	65.55	66.36
2718	AMEX	XBI	Fri, Nov 18, 2016	66.70	67.05	65.37	65.98
2717	AMEX	XBI	Thu, Nov 17, 2016	65.68	66.75	64.89	66.48
2716	AMEX	XBI	Wed, Nov 16, 2016	67.14	67.79	65.40	65.51
2715	AMEX	XBI	Tue, Nov 15, 2016	67.66	67.93	66.50	67.71
2714	AMEX	XBI	Mon, Nov 14, 2016	66.50	68.16	65.38	68.13
2713	AMEX	XBI	Fri, Nov 11, 2016	65.04	66.45	64.53	66.21
2712	AMEX	XBI	Thu, Nov 10, 2016	65.68	66.91	63.96	65.79
2711	AMEX	XBI	Wed, Nov 9, 2016	62.35	64.52	61.28	63.78
2710	AMEX	XBI	Tue, Nov 8, 2016	56.80	58.56	56.61	57.79
2709	AMEX	XBI	Mon, Nov 7, 2016	56.29	57.54	55.85	57.34
2708	AMEX	XBI	Fri, Nov 4, 2016	53.46	55.31	53.45	54.87
2707	AMEX	XBI	Thu, Nov 3, 2016	55.62	55.96	53.15	53.31
2706	AMEX	XBI	Wed, Nov 2, 2016	56.55	56.65	55.41	55.42
2705	AMEX	XBI	Tue, Nov 1, 2016	56.23	56.96	55.41	56.84
2704	AMEX	XBI	Mon, Oct 31, 2016	56.91	57.05	56.05	56.15
2703	AMEX	XBI	Fri, Oct 28, 2016	56.84	57.73	55.80	56.84
2702	AMEX	XBI	Thu, Oct 27, 2016	58.63	58.99	57.07	57.13
2701	AMEX	XBI	Wed, Oct 26, 2016	58.66	59.14	57.61	57.99
2700	AMEX	XBI	Tue, Oct 25, 2016	59.11	59.56	58.41	58.67
2699	AMEX	XBI	Mon, Oct 24, 2016	60.08	60.18	59.08	59.15
2698	AMEX	XBI	Fri, Oct 21, 2016	59.75	60.49	59.31	59.73
2697	AMEX	XBI	Thu, Oct 20, 2016	58.74	60.13	58.69	59.89
2696	AMEX	XBI	Wed, Oct 19, 2016	59.97	60.14	58.76	58.82
2695	AMEX	XBI	Tue, Oct 18, 2016	59.99	60.53	59.67	59.89
2694	AMEX	XBI	Mon, Oct 17, 2016	59.62	59.84	58.40	59.07
2693	AMEX	XBI	Fri, Oct 14, 2016	61.95	62.13	59.47	59.56
2692	AMEX	XBI	Thu, Oct 13, 2016	60.55	61.97	60.50	61.34
2691	AMEX	XBI	Wed, Oct 12, 2016	63.36	63.76	61.20	61.27
2690	AMEX	XBI	Tue, Oct 11, 2016	64.87	65.57	62.85	63.44
2689	AMEX	XBI	Mon, Oct 10, 2016	64.90	65.78	64.80	65.52
2688	AMEX	XBI	Fri, Oct 7, 2016	64.65	64.89	63.46	64.15
2687	AMEX	XBI	Thu, Oct 6, 2016	65.70	65.90	64.48	64.66
2686	AMEX	XBI	Wed, Oct 5, 2016	65.90	67.30	65.71	66.72
2685	AMEX	XBI	Tue, Oct 4, 2016	66.16	66.75	65.33	65.66
2684	AMEX	XBI	Mon, Oct 3, 2016	65.81	66.19	65.07	66.18
2683	AMEX	XBI	Fri, Sep 30, 2016	65.67	66.63	64.71	66.29
2682	AMEX	XBI	Thu, Sep 29, 2016	67.55	67.80	65.26	65.52
2681	AMEX	XBI	Wed, Sep 28, 2016	68.98	69.08	67.12	67.80
2680	AMEX	XBI	Tue, Sep 27, 2016	67.75	68.94	67.58	68.75
2679	AMEX	XBI	Mon, Sep 26, 2016	67.81	68.19	67.49	67.77
2678	AMEX	XBI	Fri, Sep 23, 2016	68.61	69.21	68.11	68.14
2677	AMEX	XBI	Thu, Sep 22, 2016	68.87	69.03	67.82	68.83
2676	AMEX	XBI	Wed, Sep 21, 2016	67.93	68.51	66.19	68.28
2675	AMEX	XBI	Tue, Sep 20, 2016	66.65	67.89	66.65	67.51
2674	AMEX	XBI	Mon, Sep 19, 2016	65.37	67.48	64.53	65.89
2673	AMEX	XBI	Fri, Sep 16, 2016	64.25	64.85	63.70	64.71
2672	AMEX	XBI	Thu, Sep 15, 2016	64.19	65.10	63.40	64.89
2671	AMEX	XBI	Wed, Sep 14, 2016	62.89	64.54	62.65	63.90
2670	AMEX	XBI	Tue, Sep 13, 2016	62.75	63.02	61.44	62.37
2669	AMEX	XBI	Mon, Sep 12, 2016	60.85	63.46	60.81	63.46
2668	AMEX	XBI	Fri, Sep 9, 2016	62.45	63.21	61.20	61.25
2667	AMEX	XBI	Thu, Sep 8, 2016	62.81	63.70	62.15	63.54
2666	AMEX	XBI	Wed, Sep 7, 2016	61.83	63.01	61.83	62.71
2665	AMEX	XBI	Tue, Sep 6, 2016	60.74	62.02	60.68	61.73
2664	AMEX	XBI	Fri, Sep 2, 2016	60.42	60.85	59.79	60.15
2663	AMEX	XBI	Thu, Sep 1, 2016	60.12	60.59	59.55	60.34
2662	AMEX	XBI	Wed, Aug 31, 2016	60.73	60.94	59.79	60.09
2661	AMEX	XBI	Tue, Aug 30, 2016	61.01	61.72	60.52	60.86
2660	AMEX	XBI	Mon, Aug 29, 2016	61.45	61.53	60.43	61.04
2659	AMEX	XBI	Fri, Aug 26, 2016	60.53	61.76	60.17	61.10
2658	AMEX	XBI	Thu, Aug 25, 2016	61.21	61.97	59.13	60.39
2657	AMEX	XBI	Wed, Aug 24, 2016	63.70	64.89	60.73	61.04
2656	AMEX	XBI	Tue, Aug 23, 2016	64.03	64.17	63.43	63.78
2655	AMEX	XBI	Mon, Aug 22, 2016	62.39	63.57	62.03	63.50
2654	AMEX	XBI	Fri, Aug 19, 2016	61.85	62.19	61.44	61.85
2653	AMEX	XBI	Thu, Aug 18, 2016	61.86	62.52	61.44	62.21
2652	AMEX	XBI	Wed, Aug 17, 2016	62.12	62.40	61.48	61.96
2651	AMEX	XBI	Tue, Aug 16, 2016	63.16	63.24	62.21	62.29
2650	AMEX	XBI	Mon, Aug 15, 2016	62.85	63.76	62.72	63.35
2649	AMEX	XBI	Fri, Aug 12, 2016	61.67	62.65	61.49	62.52
2648	AMEX	XBI	Thu, Aug 11, 2016	61.28	62.18	60.63	61.96
2647	AMEX	XBI	Wed, Aug 10, 2016	62.72	62.77	60.85	60.96
2646	AMEX	XBI	Tue, Aug 9, 2016	63.22	63.22	62.39	62.92
2645	AMEX	XBI	Mon, Aug 8, 2016	64.33	64.48	62.65	62.98
2644	AMEX	XBI	Fri, Aug 5, 2016	63.52	64.40	63.33	64.19
2643	AMEX	XBI	Thu, Aug 4, 2016	64.59	64.95	63.39	63.50
2642	AMEX	XBI	Wed, Aug 3, 2016	62.71	64.39	62.62	64.38
2641	AMEX	XBI	Tue, Aug 2, 2016	63.58	64.03	61.68	63.00
2640	AMEX	XBI	Mon, Aug 1, 2016	62.59	64.43	62.48	63.57
2639	AMEX	XBI	Fri, Jul 29, 2016	60.92	62.14	60.72	62.07
2638	AMEX	XBI	Thu, Jul 28, 2016	61.65	62.05	60.60	61.32
2637	AMEX	XBI	Wed, Jul 27, 2016	60.12	61.80	60.06	61.62
2636	AMEX	XBI	Tue, Jul 26, 2016	59.24	60.07	58.96	59.88
2635	AMEX	XBI	Mon, Jul 25, 2016	59.54	59.66	58.65	59.50
2634	AMEX	XBI	Fri, Jul 22, 2016	59.13	59.68	58.60	59.30
2633	AMEX	XBI	Thu, Jul 21, 2016	59.04	59.68	58.24	58.90
2632	AMEX	XBI	Wed, Jul 20, 2016	56.58	58.40	56.58	58.33
2631	AMEX	XBI	Tue, Jul 19, 2016	57.40	57.79	56.21	56.43
2630	AMEX	XBI	Mon, Jul 18, 2016	57.22	57.67	56.82	57.51
2629	AMEX	XBI	Fri, Jul 15, 2016	56.22	57.26	55.90	57.13
2628	AMEX	XBI	Thu, Jul 14, 2016	56.72	56.78	55.87	56.17
2627	AMEX	XBI	Wed, Jul 13, 2016	58.40	58.51	56.13	56.23
2626	AMEX	XBI	Tue, Jul 12, 2016	58.15	58.48	57.76	57.93
2625	AMEX	XBI	Mon, Jul 11, 2016	58.03	58.23	57.35	57.37
2624	AMEX	XBI	Fri, Jul 8, 2016	57.06	57.97	56.63	57.59
2623	AMEX	XBI	Thu, Jul 7, 2016	57.00	57.40	56.26	57.07
2622	AMEX	XBI	Wed, Jul 6, 2016	54.75	56.64	54.52	56.58
2621	AMEX	XBI	Tue, Jul 5, 2016	55.27	55.59	54.68	55.11
2620	AMEX	XBI	Fri, Jul 1, 2016	53.83	55.88	53.80	55.81
2619	AMEX	XBI	Thu, Jun 30, 2016	53.89	54.48	53.02	54.08
2618	AMEX	XBI	Wed, Jun 29, 2016	53.23	54.26	52.83	54.06
2617	AMEX	XBI	Tue, Jun 28, 2016	50.79	52.14	50.60	52.00
2616	AMEX	XBI	Mon, Jun 27, 2016	51.32	52.04	49.51	49.68
2615	AMEX	XBI	Fri, Jun 24, 2016	52.38	53.39	51.85	51.85
2614	AMEX	XBI	Thu, Jun 23, 2016	53.89	54.64	53.31	54.52
2613	AMEX	XBI	Wed, Jun 22, 2016	53.19	54.59	52.55	53.30
2612	AMEX	XBI	Tue, Jun 21, 2016	54.38	54.38	52.60	53.19
2611	AMEX	XBI	Mon, Jun 20, 2016	54.27	54.77	53.67	54.16
2610	AMEX	XBI	Fri, Jun 17, 2016	55.07	55.07	53.21	53.37
2609	AMEX	XBI	Thu, Jun 16, 2016	54.30	54.87	53.75	54.81
2608	AMEX	XBI	Wed, Jun 15, 2016	54.97	55.44	54.59	54.74
2607	AMEX	XBI	Tue, Jun 14, 2016	54.64	55.32	53.61	54.50
2606	AMEX	XBI	Mon, Jun 13, 2016	55.12	56.18	54.59	54.74
2605	AMEX	XBI	Fri, Jun 10, 2016	55.95	56.34	55.26	55.67
2604	AMEX	XBI	Thu, Jun 9, 2016	58.12	58.88	56.92	56.97
2603	AMEX	XBI	Wed, Jun 8, 2016	58.78	58.94	58.01	58.69
2602	AMEX	XBI	Tue, Jun 7, 2016	58.90	59.29	58.24	58.62
2601	AMEX	XBI	Mon, Jun 6, 2016	58.27	59.75	56.97	59.67
2600	AMEX	XBI	Fri, Jun 3, 2016	59.64	59.80	57.49	58.10
2599	AMEX	XBI	Thu, Jun 2, 2016	58.11	59.87	58.11	59.84
2598	AMEX	XBI	Wed, Jun 1, 2016	57.84	58.59	57.49	58.17
2597	AMEX	XBI	Tue, May 31, 2016	57.37	58.49	57.31	58.05
2596	AMEX	XBI	Fri, May 27, 2016	56.26	56.87	55.71	56.84
2595	AMEX	XBI	Thu, May 26, 2016	56.79	56.85	55.95	56.22
2594	AMEX	XBI	Wed, May 25, 2016	56.49	57.09	56.16	56.79
2593	AMEX	XBI	Tue, May 24, 2016	55.46	56.04	55.12	55.88
2592	AMEX	XBI	Mon, May 23, 2016	54.12	55.43	54.08	54.81
2591	AMEX	XBI	Fri, May 20, 2016	53.05	54.12	52.83	54.08
2590	AMEX	XBI	Thu, May 19, 2016	53.17	54.00	52.09	52.68
2589	AMEX	XBI	Wed, May 18, 2016	51.93	53.64	51.90	53.24
2588	AMEX	XBI	Tue, May 17, 2016	52.33	53.25	51.94	52.30
2587	AMEX	XBI	Mon, May 16, 2016	51.07	52.73	50.98	52.71
2586	AMEX	XBI	Fri, May 13, 2016	49.34	50.98	49.34	50.44
2585	AMEX	XBI	Thu, May 12, 2016	51.05	51.17	48.98	49.55
2584	AMEX	XBI	Wed, May 11, 2016	52.22	52.58	50.52	50.61
2583	AMEX	XBI	Tue, May 10, 2016	52.65	52.70	51.26	52.42
2582	AMEX	XBI	Mon, May 9, 2016	50.41	52.76	50.41	52.22
2581	AMEX	XBI	Fri, May 6, 2016	49.97	51.03	49.43	50.36
2580	AMEX	XBI	Thu, May 5, 2016	51.05	51.24	49.86	50.46
2579	AMEX	XBI	Wed, May 4, 2016	52.49	52.67	50.66	50.74
2578	AMEX	XBI	Tue, May 3, 2016	54.36	54.59	52.87	52.94
2577	AMEX	XBI	Mon, May 2, 2016	54.08	55.05	53.19	55.00
2576	AMEX	XBI	Fri, Apr 29, 2016	54.99	55.35	53.59	53.93
2575	AMEX	XBI	Thu, Apr 28, 2016	55.22	56.78	54.64	55.16
2574	AMEX	XBI	Wed, Apr 27, 2016	55.68	55.99	54.76	55.44
2573	AMEX	XBI	Tue, Apr 26, 2016	57.23	57.36	55.20	56.05
2572	AMEX	XBI	Mon, Apr 25, 2016	57.72	58.31	57.34	57.60
2571	AMEX	XBI	Fri, Apr 22, 2016	57.40	57.88	56.28	57.86
2570	AMEX	XBI	Thu, Apr 21, 2016	56.03	57.53	55.80	57.40
2569	AMEX	XBI	Wed, Apr 20, 2016	56.65	57.00	55.74	56.32
2568	AMEX	XBI	Tue, Apr 19, 2016	57.50	57.61	55.85	56.27
2567	AMEX	XBI	Mon, Apr 18, 2016	56.28	57.77	56.03	57.37
2566	AMEX	XBI	Fri, Apr 15, 2016	56.53	56.80	55.77	56.58
2565	AMEX	XBI	Thu, Apr 14, 2016	56.60	57.04	55.83	56.66
2564	AMEX	XBI	Wed, Apr 13, 2016	55.57	56.46	54.89	56.32
2563	AMEX	XBI	Tue, Apr 12, 2016	54.45	55.25	53.42	54.99
2562	AMEX	XBI	Mon, Apr 11, 2016	56.21	56.34	54.21	54.46
2561	AMEX	XBI	Fri, Apr 8, 2016	57.66	57.75	55.10	55.84
2560	AMEX	XBI	Thu, Apr 7, 2016	57.12	58.38	56.01	56.81
2559	AMEX	XBI	Wed, Apr 6, 2016	54.17	57.66	54.12	57.59
2558	AMEX	XBI	Tue, Apr 5, 2016	53.87	53.87	53.87	53.81
2557	AMEX	XBI	Mon, Apr 4, 2016	53.55	55.09	53.29	53.87
2556	AMEX	XBI	Fri, Apr 1, 2016	51.37	53.35	50.81	53.16
2555	AMEX	XBI	Thu, Mar 31, 2016	50.36	52.50	50.24	51.66
2554	AMEX	XBI	Wed, Mar 30, 2016	51.25	52.24	49.79	50.17
2553	AMEX	XBI	Tue, Mar 29, 2016	49.09	50.66	47.88	50.58
2552	AMEX	XBI	Mon, Mar 28, 2016	50.48	50.71	49.14	49.40
2551	AMEX	XBI	Thu, Mar 24, 2016	49.00	51.10	48.29	50.05
2550	AMEX	XBI	Wed, Mar 23, 2016	52.47	53.08	49.74	49.87
2549	AMEX	XBI	Tue, Mar 22, 2016	50.46	52.91	50.46	52.50
2548	AMEX	XBI	Mon, Mar 21, 2016	49.54	51.45	49.39	50.83
2547	AMEX	XBI	Fri, Mar 18, 2016	48.64	50.24	47.71	49.65
2546	AMEX	XBI	Thu, Mar 17, 2016	48.20	49.12	46.66	48.40
2545	AMEX	XBI	Wed, Mar 16, 2016	48.80	49.62	47.27	48.31
2544	AMEX	XBI	Tue, Mar 15, 2016	51.90	51.90	51.90	48.90
2543	AMEX	XBI	Mon, Mar 14, 2016	51.36	52.42	51.13	51.90
2542	AMEX	XBI	Fri, Mar 11, 2016	50.31	51.38	49.76	51.31
2541	AMEX	XBI	Thu, Mar 10, 2016	50.91	51.80	48.86	49.65
2540	AMEX	XBI	Wed, Mar 9, 2016	51.45	51.74	49.43	50.52
2539	AMEX	XBI	Tue, Mar 8, 2016	53.93	53.93	50.75	50.99
2538	AMEX	XBI	Mon, Mar 7, 2016	51.60	54.71	51.18	53.80
2537	AMEX	XBI	Fri, Mar 4, 2016	51.84	53.40	51.21	51.94
2536	AMEX	XBI	Thu, Mar 3, 2016	52.37	52.65	51.29	51.72
2535	AMEX	XBI	Wed, Mar 2, 2016	50.25	52.41	50.00	52.30
2534	AMEX	XBI	Tue, Mar 1, 2016	48.62	50.34	47.78	50.21
2533	AMEX	XBI	Mon, Feb 29, 2016	49.43	49.79	47.90	47.90
2532	AMEX	XBI	Fri, Feb 26, 2016	48.66	48.73	48.66	49.40
2531	AMEX	XBI	Thu, Feb 25, 2016	48.96	49.73	47.95	48.55
2530	AMEX	XBI	Wed, Feb 24, 2016	47.75	48.98	46.49	48.76
2529	AMEX	XBI	Tue, Feb 23, 2016	50.02	50.36	48.24	48.24
2528	AMEX	XBI	Mon, Feb 22, 2016	50.90	51.48	50.27	50.66
2527	AMEX	XBI	Fri, Feb 19, 2016	48.86	50.14	48.21	50.12
2526	AMEX	XBI	Thu, Feb 18, 2016	51.46	51.50	49.06	49.17
2525	AMEX	XBI	Wed, Feb 17, 2016	49.80	51.16	49.12	50.95
2524	AMEX	XBI	Tue, Feb 16, 2016	48.09	49.05	48.03	48.97
2523	AMEX	XBI	Fri, Feb 12, 2016	46.36	47.19	44.88	47.05
2522	AMEX	XBI	Thu, Feb 11, 2016	45.14	46.18	44.37	45.73
2521	AMEX	XBI	Wed, Feb 10, 2016	46.54	48.14	45.88	46.05
2520	AMEX	XBI	Tue, Feb 9, 2016	44.39	47.54	44.16	45.88
2519	AMEX	XBI	Mon, Feb 8, 2016	47.18	47.34	45.08	45.81
2518	AMEX	XBI	Fri, Feb 5, 2016	50.19	50.56	47.83	48.49
2517	AMEX	XBI	Thu, Feb 4, 2016	48.94	51.99	48.68	50.38
2516	AMEX	XBI	Wed, Feb 3, 2016	49.30	49.93	46.86	49.37
2515	AMEX	XBI	Tue, Feb 2, 2016	50.10	50.42	48.65	49.14
2514	AMEX	XBI	Mon, Feb 1, 2016	50.05	51.46	49.10	50.96
2513	AMEX	XBI	Fri, Jan 29, 2016	49.64	51.13	48.78	50.55
2512	AMEX	XBI	Thu, Jan 28, 2016	52.13	52.34	48.90	49.71
2511	AMEX	XBI	Wed, Jan 27, 2016	54.50	54.72	51.23	51.65
2510	AMEX	XBI	Tue, Jan 26, 2016	54.83	55.01	52.43	54.11
2509	AMEX	XBI	Mon, Jan 25, 2016	54.69	56.65	54.44	54.49
2508	AMEX	XBI	Fri, Jan 22, 2016	55.35	55.92	54.12	55.31
2507	AMEX	XBI	Thu, Jan 21, 2016	55.30	56.57	53.67	53.73
2506	AMEX	XBI	Wed, Jan 20, 2016	51.28	56.06	50.40	55.14
2505	AMEX	XBI	Tue, Jan 19, 2016	55.95	56.33	51.82	52.86
2504	AMEX	XBI	Fri, Jan 15, 2016	53.87	55.16	52.75	55.10
2503	AMEX	XBI	Thu, Jan 14, 2016	55.12	57.62	52.23	56.86
2502	AMEX	XBI	Wed, Jan 13, 2016	59.54	59.60	54.56	54.74
2501	AMEX	XBI	Tue, Jan 12, 2016	58.05	60.27	56.12	58.82
2500	AMEX	XBI	Mon, Jan 11, 2016	60.83	61.24	55.51	57.14
2499	AMEX	XBI	Fri, Jan 8, 2016	62.96	63.39	60.33	60.51
2498	AMEX	XBI	Thu, Jan 7, 2016	62.53	63.35	61.33	61.82
2497	AMEX	XBI	Wed, Jan 6, 2016	65.84	66.11	63.54	64.35
2496	AMEX	XBI	Tue, Jan 5, 2016	67.87	68.50	66.77	67.22
2495	AMEX	XBI	Mon, Jan 4, 2016	68.54	69.11	67.22	67.83
2494	AMEX	XBI	Thu, Dec 31, 2015	70.46	70.96	69.99	70.20
2493	AMEX	XBI	Wed, Dec 30, 2015	71.17	71.87	70.63	70.86
2492	AMEX	XBI	Tue, Dec 29, 2015	70.38	71.56	70.27	71.54
2491	AMEX	XBI	Mon, Dec 28, 2015	69.86	70.38	69.22	69.72
2490	AMEX	XBI	Thu, Dec 24, 2015	70.76	71.12	70.56	70.88
2489	AMEX	XBI	Wed, Dec 23, 2015	70.04	70.86	69.84	70.73
2488	AMEX	XBI	Tue, Dec 22, 2015	70.30	70.50	68.80	69.60
2487	AMEX	XBI	Mon, Dec 21, 2015	69.66	70.00	68.50	70.00
2486	AMEX	XBI	Fri, Dec 18, 2015	68.51	70.19	68.28	69.20
2485	AMEX	XBI	Thu, Dec 17, 2015	70.22	70.40	68.21	68.97
2484	AMEX	XBI	Wed, Dec 16, 2015	67.63	69.82	67.32	69.74
2483	AMEX	XBI	Tue, Dec 15, 2015	65.70	67.25	65.64	66.81
2482	AMEX	XBI	Mon, Dec 14, 2015	65.52	66.57	63.95	64.95
2481	AMEX	XBI	Fri, Dec 11, 2015	67.37	67.86	65.52	65.73
2480	AMEX	XBI	Thu, Dec 10, 2015	67.39	68.50	67.04	68.15
2479	AMEX	XBI	Wed, Dec 9, 2015	68.50	68.82	66.76	67.43
2478	AMEX	XBI	Tue, Dec 8, 2015	66.81	69.25	66.56	69.06
2477	AMEX	XBI	Mon, Dec 7, 2015	69.93	69.98	67.43	67.61
2476	AMEX	XBI	Fri, Dec 4, 2015	69.18	70.31	68.15	70.29
2475	AMEX	XBI	Thu, Dec 3, 2015	72.20	72.23	68.39	68.91
2474	AMEX	XBI	Wed, Dec 2, 2015	72.00	73.39	71.56	71.70
2473	AMEX	XBI	Tue, Dec 1, 2015	72.86	72.86	70.89	72.11
2472	AMEX	XBI	Mon, Nov 30, 2015	73.41	73.80	71.35	72.29
2471	AMEX	XBI	Fri, Nov 27, 2015	72.47	73.47	72.33	72.62
2470	AMEX	XBI	Wed, Nov 25, 2015	71.17	72.70	71.00	72.45
2469	AMEX	XBI	Tue, Nov 24, 2015	70.50	71.11	69.87	71.00
2468	AMEX	XBI	Mon, Nov 23, 2015	69.57	71.29	69.56	70.72
2467	AMEX	XBI	Fri, Nov 20, 2015	69.71	70.29	69.25	69.58
2466	AMEX	XBI	Thu, Nov 19, 2015	70.76	71.17	69.01	69.41
2465	AMEX	XBI	Wed, Nov 18, 2015	68.95	70.81	68.47	70.68
2464	AMEX	XBI	Tue, Nov 17, 2015	68.32	69.82	67.25	68.65
2463	AMEX	XBI	Mon, Nov 16, 2015	67.70	68.80	66.45	68.15
2462	AMEX	XBI	Fri, Nov 13, 2015	67.99	69.83	67.38	68.27
2461	AMEX	XBI	Thu, Nov 12, 2015	69.16	70.00	68.15	68.32
2460	AMEX	XBI	Wed, Nov 11, 2015	71.22	71.41	69.81	69.82
2459	AMEX	XBI	Tue, Nov 10, 2015	70.93	71.21	69.65	71.08
2458	AMEX	XBI	Mon, Nov 9, 2015	70.51	71.76	70.11	71.33
2457	AMEX	XBI	Fri, Nov 6, 2015	70.76	71.17	68.59	70.70
2456	AMEX	XBI	Thu, Nov 5, 2015	71.56	71.69	69.82	70.74
2455	AMEX	XBI	Wed, Nov 4, 2015	72.14	72.45	70.57	72.03
2454	AMEX	XBI	Tue, Nov 3, 2015	70.70	72.53	69.54	71.62
2453	AMEX	XBI	Mon, Nov 2, 2015	67.27	71.11	66.63	70.98
2452	AMEX	XBI	Fri, Oct 30, 2015	67.46	67.68	66.02	66.63
2451	AMEX	XBI	Thu, Oct 29, 2015	69.23	70.12	67.07	67.31
2450	AMEX	XBI	Wed, Oct 28, 2015	67.02	69.06	65.59	69.06
2449	AMEX	XBI	Tue, Oct 27, 2015	66.31	67.35	65.70	67.33
2448	AMEX	XBI	Mon, Oct 26, 2015	65.50	67.30	64.68	65.89
2447	AMEX	XBI	Fri, Oct 23, 2015	65.12	66.06	64.44	65.67
2446	AMEX	XBI	Thu, Oct 22, 2015	64.56	65.40	62.58	64.19
2445	AMEX	XBI	Wed, Oct 21, 2015	65.31	65.67	62.21	64.33
2444	AMEX	XBI	Tue, Oct 20, 2015	66.79	66.79	63.96	64.31
2443	AMEX	XBI	Mon, Oct 19, 2015	65.83	68.41	64.27	66.56
2442	AMEX	XBI	Fri, Oct 16, 2015	66.36	67.54	64.92	66.05
2441	AMEX	XBI	Thu, Oct 15, 2015	61.29	66.33	61.18	66.31
2440	AMEX	XBI	Wed, Oct 14, 2015	62.21	63.42	60.69	61.82
2439	AMEX	XBI	Tue, Oct 13, 2015	63.34	65.20	61.16	61.16
2438	AMEX	XBI	Mon, Oct 12, 2015	64.98	65.56	63.63	63.98
2437	AMEX	XBI	Fri, Oct 9, 2015	63.61	65.50	62.70	64.76
2436	AMEX	XBI	Thu, Oct 8, 2015	64.01	64.25	61.38	63.65
2435	AMEX	XBI	Wed, Oct 7, 2015	63.25	65.46	61.49	64.30
2434	AMEX	XBI	Tue, Oct 6, 2015	65.39	65.83	60.59	63.22
2433	AMEX	XBI	Mon, Oct 5, 2015	66.79	68.02	64.36	66.00
2432	AMEX	XBI	Fri, Oct 2, 2015	60.90	65.75	60.45	65.48
2431	AMEX	XBI	Thu, Oct 1, 2015	62.00	62.60	60.27	62.43
2430	AMEX	XBI	Wed, Sep 30, 2015	61.80	63.15	60.23	62.25
2429	AMEX	XBI	Tue, Sep 29, 2015	62.70	64.56	59.16	60.02
2428	AMEX	XBI	Mon, Sep 28, 2015	66.90	67.06	61.28	62.65
2427	AMEX	XBI	Fri, Sep 25, 2015	73.71	73.92	65.98	67.50
2426	AMEX	XBI	Thu, Sep 24, 2015	72.74	72.98	70.15	72.46
2425	AMEX	XBI	Wed, Sep 23, 2015	73.69	74.85	72.17	73.36
2424	AMEX	XBI	Tue, Sep 22, 2015	73.95	74.74	72.05	73.44
2423	AMEX	XBI	Mon, Sep 21, 2015	80.29	80.34	74.22	75.16
2422	AMEX	XBI	Fri, Sep 18, 2015	78.37	79.82	78.11	79.44
2421	AMEX	XBI	Thu, Sep 17, 2015	77.47	80.64	76.70	79.76
2420	AMEX	XBI	Wed, Sep 16, 2015	78.50	78.87	76.26	77.27
2419	AMEX	XBI	Tue, Sep 15, 2015	77.46	78.40	76.86	78.02
2418	AMEX	XBI	Mon, Sep 14, 2015	77.64	77.83	76.04	77.25
2417	AMEX	XBI	Fri, Sep 11, 2015	76.09	77.51	75.31	77.50
2416	AMEX	XBI	Thu, Sep 10, 2015	221.74	229.30	221.66	228.67
2415	AMEX	XBI	Wed, Sep 9, 2015	231.00	231.93	222.11	222.74
2414	AMEX	XBI	Tue, Sep 8, 2015	224.92	229.05	221.25	228.80
2413	AMEX	XBI	Fri, Sep 4, 2015	215.00	222.03	214.03	218.67
2412	AMEX	XBI	Thu, Sep 3, 2015	226.28	227.88	217.65	218.14
2411	AMEX	XBI	Wed, Sep 2, 2015	219.80	225.10	215.35	224.79
2410	AMEX	XBI	Tue, Sep 1, 2015	215.13	221.33	214.72	215.51
2409	AMEX	XBI	Mon, Aug 31, 2015	227.90	231.59	221.00	222.09
2408	AMEX	XBI	Fri, Aug 28, 2015	224.17	229.23	222.30	229.04
2407	AMEX	XBI	Thu, Aug 27, 2015	223.57	225.80	219.25	224.56
2406	AMEX	XBI	Wed, Aug 26, 2015	214.55	218.99	205.30	218.99
2405	AMEX	XBI	Tue, Aug 25, 2015	218.45	218.66	207.70	208.21
2404	AMEX	XBI	Mon, Aug 24, 2015	190.00	218.11	179.56	205.65
2403	AMEX	XBI	Fri, Aug 21, 2015	212.41	223.75	210.50	217.23
2402	AMEX	XBI	Thu, Aug 20, 2015	226.02	229.00	216.56	216.74
2401	AMEX	XBI	Wed, Aug 19, 2015	230.93	232.45	225.86	229.13
2400	AMEX	XBI	Tue, Aug 18, 2015	237.07	238.10	232.04	232.38
2399	AMEX	XBI	Mon, Aug 17, 2015	226.85	238.57	226.44	238.23
2398	AMEX	XBI	Fri, Aug 14, 2015	231.83	233.23	224.56	228.78
2397	AMEX	XBI	Thu, Aug 13, 2015	236.51	239.18	231.62	232.22
2396	AMEX	XBI	Wed, Aug 12, 2015	231.51	237.80	225.50	236.13
2395	AMEX	XBI	Tue, Aug 11, 2015	235.51	242.19	231.22	234.40
2394	AMEX	XBI	Mon, Aug 10, 2015	241.54	243.54	238.30	239.53
2393	AMEX	XBI	Fri, Aug 7, 2015	242.85	242.94	231.50	237.19
2392	AMEX	XBI	Thu, Aug 6, 2015	256.84	256.84	241.60	243.28
2391	AMEX	XBI	Wed, Aug 5, 2015	257.20	259.87	255.38	256.28
2390	AMEX	XBI	Tue, Aug 4, 2015	256.24	258.00	254.14	255.09
2389	AMEX	XBI	Mon, Aug 3, 2015	255.99	259.07	252.63	254.76
2388	AMEX	XBI	Fri, Jul 31, 2015	252.92	258.82	251.30	255.44
2387	AMEX	XBI	Thu, Jul 30, 2015	252.60	253.85	245.90	252.46
2386	AMEX	XBI	Wed, Jul 29, 2015	261.46	261.46	250.32	253.24
2385	AMEX	XBI	Tue, Jul 28, 2015	254.49	259.74	249.99	258.94
2384	AMEX	XBI	Mon, Jul 27, 2015	253.92	253.92	247.78	251.78
2383	AMEX	XBI	Fri, Jul 24, 2015	261.68	265.96	253.77	255.38
2382	AMEX	XBI	Thu, Jul 23, 2015	267.84	270.43	264.44	265.02
2381	AMEX	XBI	Wed, Jul 22, 2015	260.86	268.23	260.10	267.54
2380	AMEX	XBI	Tue, Jul 21, 2015	269.76	270.37	262.56	266.35
2379	AMEX	XBI	Mon, Jul 20, 2015	273.00	273.33	268.11	270.93
2378	AMEX	XBI	Fri, Jul 17, 2015	270.24	271.13	266.29	271.07
2377	AMEX	XBI	Thu, Jul 16, 2015	267.63	269.86	265.05	269.28
2376	AMEX	XBI	Wed, Jul 15, 2015	268.00	270.35	263.10	264.91
2375	AMEX	XBI	Tue, Jul 14, 2015	259.95	265.50	258.32	264.69
2374	AMEX	XBI	Mon, Jul 13, 2015	255.72	260.10	255.00	259.17
2373	AMEX	XBI	Fri, Jul 10, 2015	250.49	252.82	247.50	252.57
2372	AMEX	XBI	Thu, Jul 9, 2015	246.29	248.11	244.90	246.95
2371	AMEX	XBI	Wed, Jul 8, 2015	247.11	249.05	241.12	241.89
2370	AMEX	XBI	Tue, Jul 7, 2015	251.00	251.38	243.84	251.15
2369	AMEX	XBI	Mon, Jul 6, 2015	245.15	252.79	243.30	250.32
2368	AMEX	XBI	Thu, Jul 2, 2015	251.12	251.12	245.46	246.94
2367	AMEX	XBI	Wed, Jul 1, 2015	255.94	256.72	246.73	249.22
2366	AMEX	XBI	Tue, Jun 30, 2015	246.99	253.08	245.03	252.24
2365	AMEX	XBI	Mon, Jun 29, 2015	246.30	249.80	241.30	241.63
2364	AMEX	XBI	Fri, Jun 26, 2015	252.34	253.61	245.92	249.98
2363	AMEX	XBI	Thu, Jun 25, 2015	255.07	256.07	248.70	251.59
2362	AMEX	XBI	Wed, Jun 24, 2015	258.96	259.47	252.57	253.73
2361	AMEX	XBI	Tue, Jun 23, 2015	260.75	261.60	256.26	259.35
2360	AMEX	XBI	Mon, Jun 22, 2015	255.00	259.86	253.88	259.71
2359	AMEX	XBI	Fri, Jun 19, 2015	251.13	252.90	249.15	252.47
2358	AMEX	XBI	Thu, Jun 18, 2015	245.71	252.80	245.47	251.30
2357	AMEX	XBI	Wed, Jun 17, 2015	243.00	245.70	242.46	244.39
2356	AMEX	XBI	Tue, Jun 16, 2015	240.01	243.25	239.61	241.46
2355	AMEX	XBI	Mon, Jun 15, 2015	237.77	241.13	235.72	240.90
2354	AMEX	XBI	Fri, Jun 12, 2015	242.69	242.91	239.21	240.01
2353	AMEX	XBI	Thu, Jun 11, 2015	242.42	243.91	240.71	243.91
2352	AMEX	XBI	Wed, Jun 10, 2015	238.99	242.47	237.77	242.12
2351	AMEX	XBI	Tue, Jun 9, 2015	243.19	244.00	237.44	240.34
2350	AMEX	XBI	Mon, Jun 8, 2015	243.88	245.90	242.00	243.97
2349	AMEX	XBI	Fri, Jun 5, 2015	239.18	244.27	236.94	243.76
2348	AMEX	XBI	Thu, Jun 4, 2015	240.19	242.61	236.52	239.68
2347	AMEX	XBI	Wed, Jun 3, 2015	240.50	242.28	237.71	241.41
2346	AMEX	XBI	Tue, Jun 2, 2015	237.23	240.72	235.33	238.72
2345	AMEX	XBI	Mon, Jun 1, 2015	240.55	242.00	235.37	239.04
2344	AMEX	XBI	Fri, May 29, 2015	235.51	240.39	235.46	238.17
2343	AMEX	XBI	Thu, May 28, 2015	235.25	236.93	232.08	236.50
2342	AMEX	XBI	Wed, May 27, 2015	233.33	236.90	232.16	236.88
2341	AMEX	XBI	Tue, May 26, 2015	233.61	234.17	230.39	233.01
2340	AMEX	XBI	Fri, May 22, 2015	232.39	234.95	231.36	234.10
2339	AMEX	XBI	Thu, May 21, 2015	236.69	236.69	231.37	233.44
2338	AMEX	XBI	Wed, May 20, 2015	231.82	236.62	229.09	234.74
2337	AMEX	XBI	Tue, May 19, 2015	230.21	232.30	229.00	231.10
2336	AMEX	XBI	Mon, May 18, 2015	226.00	231.67	224.94	230.75
2335	AMEX	XBI	Fri, May 15, 2015	226.23	226.86	223.69	226.30
2334	AMEX	XBI	Thu, May 14, 2015	225.69	227.62	220.00	226.22
2333	AMEX	XBI	Wed, May 13, 2015	227.39	227.70	222.74	224.44
2332	AMEX	XBI	Tue, May 12, 2015	223.00	227.27	220.49	225.97
2331	AMEX	XBI	Mon, May 11, 2015	224.00	227.51	223.46	225.49
2330	AMEX	XBI	Fri, May 8, 2015	221.38	225.31	219.85	223.84
2329	AMEX	XBI	Thu, May 7, 2015	215.02	218.00	212.10	217.40
2328	AMEX	XBI	Wed, May 6, 2015	215.39	216.50	211.74	214.88
2327	AMEX	XBI	Tue, May 5, 2015	216.19	216.42	208.70	209.93
2326	AMEX	XBI	Mon, May 4, 2015	214.22	220.33	214.00	216.05
2325	AMEX	XBI	Fri, May 1, 2015	210.15	214.04	208.49	213.17
2324	AMEX	XBI	Thu, Apr 30, 2015	213.76	216.39	203.60	206.33
2323	AMEX	XBI	Wed, Apr 29, 2015	215.46	220.49	212.80	215.76
2322	AMEX	XBI	Tue, Apr 28, 2015	222.21	224.48	211.36	217.16
2321	AMEX	XBI	Mon, Apr 27, 2015	235.00	235.98	220.01	220.94
2320	AMEX	XBI	Fri, Apr 24, 2015	236.30	237.60	233.84	233.86
2319	AMEX	XBI	Thu, Apr 23, 2015	233.30	237.17	231.38	236.72
2318	AMEX	XBI	Wed, Apr 22, 2015	234.52	235.53	230.51	232.63
2317	AMEX	XBI	Tue, Apr 21, 2015	233.55	234.68	231.75	232.95
2316	AMEX	XBI	Mon, Apr 20, 2015	232.86	233.52	227.88	231.25
2315	AMEX	XBI	Fri, Apr 17, 2015	232.60	234.06	228.28	230.78
2314	AMEX	XBI	Thu, Apr 16, 2015	233.15	236.24	232.73	234.82
2313	AMEX	XBI	Wed, Apr 15, 2015	233.86	234.66	230.47	233.11
2312	AMEX	XBI	Tue, Apr 14, 2015	232.44	234.00	229.69	231.90
2311	AMEX	XBI	Mon, Apr 13, 2015	230.21	234.47	230.00	232.09
2310	AMEX	XBI	Fri, Apr 10, 2015	226.86	230.64	226.50	229.38
2309	AMEX	XBI	Thu, Apr 9, 2015	227.74	230.28	222.52	226.20
2308	AMEX	XBI	Wed, Apr 8, 2015	222.09	228.04	221.14	227.03
2307	AMEX	XBI	Tue, Apr 7, 2015	219.73	225.28	219.73	220.65
2306	AMEX	XBI	Mon, Apr 6, 2015	218.03	222.02	217.88	219.58
2305	AMEX	XBI	Thu, Apr 2, 2015	220.40	222.00	217.81	220.21
2304	AMEX	XBI	Wed, Apr 1, 2015	221.84	222.24	214.74	220.79
2303	AMEX	XBI	Tue, Mar 31, 2015	223.65	234.00	220.18	225.50
2302	AMEX	XBI	Mon, Mar 30, 2015	224.00	225.50	220.51	224.37
2301	AMEX	XBI	Fri, Mar 27, 2015	215.67	220.47	215.51	219.41
2300	AMEX	XBI	Thu, Mar 26, 2015	212.01	218.49	207.75	214.36
2299	AMEX	XBI	Wed, Mar 25, 2015	228.09	230.00	214.37	215.23
2298	AMEX	XBI	Tue, Mar 24, 2015	230.30	233.99	227.20	227.48
2297	AMEX	XBI	Mon, Mar 23, 2015	230.35	232.97	226.70	229.19
2296	AMEX	XBI	Fri, Mar 20, 2015	244.04	244.98	232.71	233.86
2295	AMEX	XBI	Thu, Mar 19, 2015	233.39	239.25	232.45	237.98
2294	AMEX	XBI	Wed, Mar 18, 2015	232.95	233.71	228.78	231.62
2293	AMEX	XBI	Tue, Mar 17, 2015	232.41	233.50	229.94	233.13
2292	AMEX	XBI	Mon, Mar 16, 2015	229.85	232.51	229.00	231.83
2291	AMEX	XBI	Fri, Mar 13, 2015	226.98	230.54	225.51	228.43
2290	AMEX	XBI	Thu, Mar 12, 2015	227.40	227.99	223.85	226.71
2289	AMEX	XBI	Wed, Mar 11, 2015	226.14	227.60	222.79	226.51
2288	AMEX	XBI	Tue, Mar 10, 2015	221.80	228.69	219.82	225.40
2287	AMEX	XBI	Mon, Mar 9, 2015	225.90	225.95	220.63	224.59
2286	AMEX	XBI	Fri, Mar 6, 2015	227.50	227.50	222.41	224.72
2285	AMEX	XBI	Thu, Mar 5, 2015	225.78	229.18	225.00	227.57
2284	AMEX	XBI	Wed, Mar 4, 2015	217.48	223.56	215.14	222.06
2283	AMEX	XBI	Tue, Mar 3, 2015	218.00	218.48	213.90	217.80
2282	AMEX	XBI	Mon, Mar 2, 2015	214.83	217.98	214.09	217.49
2281	AMEX	XBI	Fri, Feb 27, 2015	216.89	217.63	212.90	214.63
2280	AMEX	XBI	Thu, Feb 26, 2015	216.32	218.03	211.58	217.89
2279	AMEX	XBI	Wed, Feb 25, 2015	210.92	217.24	209.11	216.37
2278	AMEX	XBI	Tue, Feb 24, 2015	215.81	216.66	208.25	210.98
2277	AMEX	XBI	Mon, Feb 23, 2015	213.67	219.11	213.20	215.14
2276	AMEX	XBI	Fri, Feb 20, 2015	211.38	214.11	211.01	213.36
2275	AMEX	XBI	Thu, Feb 19, 2015	209.48	212.55	209.04	211.70
2274	AMEX	XBI	Wed, Feb 18, 2015	208.21	210.03	205.44	209.90
2273	AMEX	XBI	Tue, Feb 17, 2015	203.54	208.04	203.54	207.23
2272	AMEX	XBI	Fri, Feb 13, 2015	202.22	203.42	199.50	203.40
2271	AMEX	XBI	Thu, Feb 12, 2015	198.82	202.04	197.38	202.04
2270	AMEX	XBI	Wed, Feb 11, 2015	197.79	202.62	196.00	197.82
2269	AMEX	XBI	Tue, Feb 10, 2015	195.96	199.07	194.56	198.41
2268	AMEX	XBI	Mon, Feb 9, 2015	194.06	197.65	193.32	194.01
2267	AMEX	XBI	Fri, Feb 6, 2015	197.50	200.21	193.87	194.99
2266	AMEX	XBI	Thu, Feb 5, 2015	192.89	198.10	192.64	197.52
2265	AMEX	XBI	Wed, Feb 4, 2015	191.21	193.12	187.45	191.94
2264	AMEX	XBI	Tue, Feb 3, 2015	197.50	198.27	189.86	195.92
2263	AMEX	XBI	Mon, Feb 2, 2015	200.84	201.56	193.96	196.50
2262	AMEX	XBI	Fri, Jan 30, 2015	202.17	205.14	199.47	199.65
2261	AMEX	XBI	Thu, Jan 29, 2015	199.78	202.01	195.76	202.01
2260	AMEX	XBI	Wed, Jan 28, 2015	206.02	206.65	198.30	199.19
2259	AMEX	XBI	Tue, Jan 27, 2015	201.34	206.72	200.21	204.67
2258	AMEX	XBI	Mon, Jan 26, 2015	198.70	204.21	197.32	204.21
2257	AMEX	XBI	Fri, Jan 23, 2015	196.68	199.25	195.94	198.59
2256	AMEX	XBI	Thu, Jan 22, 2015	196.29	196.57	188.96	196.48
2255	AMEX	XBI	Wed, Jan 21, 2015	198.45	199.88	193.60	194.38
2254	AMEX	XBI	Tue, Jan 20, 2015	199.40	200.68	193.51	200.14
2253	AMEX	XBI	Fri, Jan 16, 2015	192.30	198.24	191.30	197.95
2252	AMEX	XBI	Thu, Jan 15, 2015	200.10	200.33	191.80	192.11
2251	AMEX	XBI	Wed, Jan 14, 2015	194.83	199.90	193.82	199.52
2250	AMEX	XBI	Tue, Jan 13, 2015	200.51	201.71	193.52	196.47
2249	AMEX	XBI	Mon, Jan 12, 2015	200.29	201.48	196.23	197.93
2248	AMEX	XBI	Fri, Jan 9, 2015	197.00	197.63	193.10	196.07
2247	AMEX	XBI	Thu, Jan 8, 2015	195.00	196.10	192.93	195.92
2246	AMEX	XBI	Wed, Jan 7, 2015	187.00	191.83	186.96	191.67
2245	AMEX	XBI	Tue, Jan 6, 2015	189.98	191.24	182.00	184.30
2244	AMEX	XBI	Mon, Jan 5, 2015	187.70	192.48	186.64	189.00
2243	AMEX	XBI	Fri, Jan 2, 2015	187.95	189.95	185.06	188.41
2242	AMEX	XBI	Wed, Dec 31, 2014	186.06	189.74	186.06	186.46
2241	AMEX	XBI	Tue, Dec 30, 2014	187.21	188.08	185.35	185.54
2240	AMEX	XBI	Mon, Dec 29, 2014	187.16	189.21	185.92	187.51
2239	AMEX	XBI	Fri, Dec 26, 2014	184.21	187.03	183.14	186.83
2238	AMEX	XBI	Wed, Dec 24, 2014	178.90	184.21	178.90	182.62
2237	AMEX	XBI	Tue, Dec 23, 2014	190.45	190.45	177.72	179.18
2236	AMEX	XBI	Mon, Dec 22, 2014	187.71	191.21	186.16	188.92
2235	AMEX	XBI	Fri, Dec 19, 2014	188.17	191.72	186.19	190.34
2234	AMEX	XBI	Thu, Dec 18, 2014	186.70	189.21	185.28	189.08
2233	AMEX	XBI	Wed, Dec 17, 2014	175.83	183.39	175.05	183.21
2232	AMEX	XBI	Tue, Dec 16, 2014	175.00	180.68	172.61	174.87
2231	AMEX	XBI	Mon, Dec 15, 2014	185.57	185.98	175.58	175.89
2230	AMEX	XBI	Fri, Dec 12, 2014	182.60	186.41	181.00	183.73
2229	AMEX	XBI	Thu, Dec 11, 2014	184.86	188.20	183.15	184.04
2228	AMEX	XBI	Wed, Dec 10, 2014	187.26	188.03	183.25	183.60
2227	AMEX	XBI	Tue, Dec 9, 2014	181.34	188.13	179.38	187.63
2226	AMEX	XBI	Mon, Dec 8, 2014	183.00	185.92	181.99	182.36
2225	AMEX	XBI	Fri, Dec 5, 2014	178.78	181.34	178.68	181.28
2224	AMEX	XBI	Thu, Dec 4, 2014	180.30	180.30	177.56	178.11
2223	AMEX	XBI	Wed, Dec 3, 2014	179.50	179.98	177.00	179.48
2222	AMEX	XBI	Tue, Dec 2, 2014	177.50	179.95	175.35	179.31
2221	AMEX	XBI	Mon, Dec 1, 2014	179.99	179.99	174.26	174.70
2220	AMEX	XBI	Fri, Nov 28, 2014	180.93	184.16	179.25	179.81
2219	AMEX	XBI	Wed, Nov 26, 2014	177.74	180.65	177.45	180.51
2218	AMEX	XBI	Tue, Nov 25, 2014	179.00	179.47	175.91	177.70
2217	AMEX	XBI	Mon, Nov 24, 2014	174.99	178.23	174.99	178.21
2216	AMEX	XBI	Fri, Nov 21, 2014	175.00	175.75	173.01	174.04
2215	AMEX	XBI	Thu, Nov 20, 2014	169.84	172.59	169.19	172.57
2214	AMEX	XBI	Wed, Nov 19, 2014	171.32	172.61	169.51	169.96
2213	AMEX	XBI	Tue, Nov 18, 2014	169.26	172.98	168.84	171.38
2212	AMEX	XBI	Mon, Nov 17, 2014	168.32	171.10	167.76	168.38
2211	AMEX	XBI	Fri, Nov 14, 2014	172.04	172.04	166.89	167.92
2210	AMEX	XBI	Thu, Nov 13, 2014	173.87	175.75	173.87	174.46
2209	AMEX	XBI	Wed, Nov 12, 2014	171.50	173.97	170.26	173.68
2208	AMEX	XBI	Tue, Nov 11, 2014	172.09	174.14	170.67	172.30
2207	AMEX	XBI	Mon, Nov 10, 2014	168.47	172.25	167.54	172.15
2206	AMEX	XBI	Fri, Nov 7, 2014	168.55	169.65	164.79	167.72
2205	AMEX	XBI	Thu, Nov 6, 2014	166.30	169.11	165.24	169.00
2204	AMEX	XBI	Wed, Nov 5, 2014	172.23	172.23	164.82	165.63
2203	AMEX	XBI	Tue, Nov 4, 2014	169.99	171.74	168.81	170.08
2202	AMEX	XBI	Mon, Nov 3, 2014	172.13	173.70	170.44	171.53
2201	AMEX	XBI	Fri, Oct 31, 2014	175.72	177.48	171.00	171.39
2200	AMEX	XBI	Thu, Oct 30, 2014	168.63	174.21	168.63	173.37
2199	AMEX	XBI	Wed, Oct 29, 2014	171.75	171.77	168.05	169.62
2198	AMEX	XBI	Tue, Oct 28, 2014	167.89	172.23	167.89	171.51
2197	AMEX	XBI	Mon, Oct 27, 2014	166.12	167.35	163.09	167.21
2196	AMEX	XBI	Fri, Oct 24, 2014	165.32	167.50	164.60	167.23
2195	AMEX	XBI	Thu, Oct 23, 2014	161.41	166.22	160.67	165.31
2194	AMEX	XBI	Wed, Oct 22, 2014	161.00	162.00	158.81	159.27
2193	AMEX	XBI	Tue, Oct 21, 2014	161.19	161.19	158.80	160.65
2192	AMEX	XBI	Mon, Oct 20, 2014	156.47	160.25	155.70	158.94
2191	AMEX	XBI	Fri, Oct 17, 2014	160.49	160.84	155.17	156.08
2190	AMEX	XBI	Thu, Oct 16, 2014	150.00	158.26	148.59	156.59
2189	AMEX	XBI	Wed, Oct 15, 2014	144.77	152.90	144.03	152.22
2188	AMEX	XBI	Tue, Oct 14, 2014	147.38	150.36	143.12	147.07
2187	AMEX	XBI	Mon, Oct 13, 2014	146.88	149.54	141.85	145.44
2186	AMEX	XBI	Fri, Oct 10, 2014	149.18	153.00	146.25	146.39
2185	AMEX	XBI	Thu, Oct 9, 2014	154.22	154.67	149.10	150.02
2184	AMEX	XBI	Wed, Oct 8, 2014	150.79	154.91	147.87	154.68
2183	AMEX	XBI	Tue, Oct 7, 2014	153.97	155.00	151.10	151.27
2182	AMEX	XBI	Mon, Oct 6, 2014	159.55	159.55	154.01	154.99
2181	AMEX	XBI	Fri, Oct 3, 2014	157.60	159.05	156.41	158.33
2180	AMEX	XBI	Thu, Oct 2, 2014	153.64	156.66	150.92	155.83
2179	AMEX	XBI	Wed, Oct 1, 2014	156.61	156.61	152.36	153.93
2178	AMEX	XBI	Tue, Sep 30, 2014	159.79	159.80	155.86	155.97
2177	AMEX	XBI	Mon, Sep 29, 2014	157.00	161.47	156.30	159.78
2176	AMEX	XBI	Fri, Sep 26, 2014	157.20	158.83	156.08	158.66
2175	AMEX	XBI	Thu, Sep 25, 2014	158.74	160.01	154.87	156.47
2174	AMEX	XBI	Wed, Sep 24, 2014	155.42	159.58	155.42	159.40
2173	AMEX	XBI	Tue, Sep 23, 2014	154.43	156.75	154.25	154.26
2172	AMEX	XBI	Mon, Sep 22, 2014	157.55	158.00	153.24	155.28
2171	AMEX	XBI	Fri, Sep 19, 2014	160.10	160.63	156.31	158.27
2170	AMEX	XBI	Thu, Sep 18, 2014	160.76	160.76	158.79	159.94
2169	AMEX	XBI	Wed, Sep 17, 2014	158.40	161.16	158.38	159.79
2168	AMEX	XBI	Tue, Sep 16, 2014	155.92	157.88	155.00	157.76
2167	AMEX	XBI	Mon, Sep 15, 2014	160.44	160.44	154.86	156.91
2166	AMEX	XBI	Fri, Sep 12, 2014	162.47	162.90	159.46	160.54
2165	AMEX	XBI	Thu, Sep 11, 2014	161.17	162.74	159.70	162.73
2164	AMEX	XBI	Wed, Sep 10, 2014	157.23	162.26	157.12	162.26
2163	AMEX	XBI	Tue, Sep 9, 2014	159.79	159.90	156.71	157.13
2162	AMEX	XBI	Mon, Sep 8, 2014	157.33	160.02	157.00	159.95
2161	AMEX	XBI	Fri, Sep 5, 2014	159.04	159.10	155.12	157.83
2160	AMEX	XBI	Thu, Sep 4, 2014	161.45	162.36	158.37	159.02
2159	AMEX	XBI	Wed, Sep 3, 2014	162.50	163.14	160.89	161.30
2158	AMEX	XBI	Tue, Sep 2, 2014	162.53	163.01	159.86	160.60
2157	AMEX	XBI	Fri, Aug 29, 2014	160.06	162.12	160.02	161.95
2156	AMEX	XBI	Thu, Aug 28, 2014	161.15	163.00	159.71	159.84
2155	AMEX	XBI	Wed, Aug 27, 2014	163.17	163.97	161.48	162.17
2154	AMEX	XBI	Tue, Aug 26, 2014	159.00	163.25	158.91	162.89
2153	AMEX	XBI	Mon, Aug 25, 2014	156.01	159.78	155.75	158.62
2152	AMEX	XBI	Fri, Aug 22, 2014	151.99	154.00	151.08	153.63
2151	AMEX	XBI	Thu, Aug 21, 2014	155.39	155.41	151.78	152.17
2150	AMEX	XBI	Wed, Aug 20, 2014	155.92	156.65	154.09	155.07
2149	AMEX	XBI	Tue, Aug 19, 2014	157.71	158.05	155.24	156.52
2148	AMEX	XBI	Mon, Aug 18, 2014	157.13	157.95	156.10	157.00
2147	AMEX	XBI	Fri, Aug 15, 2014	156.47	156.76	153.14	155.35
2146	AMEX	XBI	Thu, Aug 14, 2014	153.70	155.49	153.41	155.20
2145	AMEX	XBI	Wed, Aug 13, 2014	151.15	153.98	150.44	153.70
2144	AMEX	XBI	Tue, Aug 12, 2014	152.28	152.28	149.94	150.37
2143	AMEX	XBI	Mon, Aug 11, 2014	150.67	153.04	149.69	151.85
2142	AMEX	XBI	Fri, Aug 8, 2014	145.96	149.60	145.63	149.27
2141	AMEX	XBI	Thu, Aug 7, 2014	148.84	149.36	145.29	145.96
2140	AMEX	XBI	Wed, Aug 6, 2014	146.88	149.52	146.17	148.06
2139	AMEX	XBI	Tue, Aug 5, 2014	146.06	148.82	144.50	147.68
2138	AMEX	XBI	Mon, Aug 4, 2014	144.73	147.21	144.11	146.64
2137	AMEX	XBI	Fri, Aug 1, 2014	146.15	148.05	142.70	145.05
2136	AMEX	XBI	Thu, Jul 31, 2014	149.24	149.28	145.37	146.20
2135	AMEX	XBI	Wed, Jul 30, 2014	150.50	152.97	149.93	151.03
2134	AMEX	XBI	Tue, Jul 29, 2014	144.34	149.14	144.34	148.88
2133	AMEX	XBI	Mon, Jul 28, 2014	146.52	146.52	142.47	144.15
2132	AMEX	XBI	Fri, Jul 25, 2014	147.49	147.81	145.22	146.52
2131	AMEX	XBI	Thu, Jul 24, 2014	151.14	151.14	147.58	148.59
2130	AMEX	XBI	Wed, Jul 23, 2014	148.20	150.99	147.64	150.27
2129	AMEX	XBI	Tue, Jul 22, 2014	140.42	142.31	140.05	140.62
2128	AMEX	XBI	Mon, Jul 21, 2014	139.24	140.23	137.00	139.66
2127	AMEX	XBI	Fri, Jul 18, 2014	135.43	139.50	134.66	139.09
2126	AMEX	XBI	Thu, Jul 17, 2014	139.00	140.35	133.95	134.62
2125	AMEX	XBI	Wed, Jul 16, 2014	142.56	143.11	139.32	139.67
2124	AMEX	XBI	Tue, Jul 15, 2014	147.83	148.07	141.01	141.76
2123	AMEX	XBI	Mon, Jul 14, 2014	148.87	149.10	146.63	147.45
2122	AMEX	XBI	Fri, Jul 11, 2014	145.64	147.80	144.94	147.08
2121	AMEX	XBI	Thu, Jul 10, 2014	144.02	147.50	142.38	145.66
2120	AMEX	XBI	Wed, Jul 9, 2014	146.49	148.21	143.46	147.33
2119	AMEX	XBI	Tue, Jul 8, 2014	151.32	151.73	144.47	146.02
2118	AMEX	XBI	Mon, Jul 7, 2014	156.87	156.87	151.37	151.74
2117	AMEX	XBI	Thu, Jul 3, 2014	157.27	157.67	155.29	156.89
2116	AMEX	XBI	Wed, Jul 2, 2014	157.34	158.19	156.43	156.75
2115	AMEX	XBI	Tue, Jul 1, 2014	154.20	157.09	154.20	156.68
2114	AMEX	XBI	Mon, Jun 30, 2014	153.40	155.24	152.96	153.99
2113	AMEX	XBI	Fri, Jun 27, 2014	151.86	153.50	150.93	153.47
2112	AMEX	XBI	Thu, Jun 26, 2014	152.60	152.87	150.25	152.33
2111	AMEX	XBI	Wed, Jun 25, 2014	151.21	153.40	150.39	152.41
2110	AMEX	XBI	Tue, Jun 24, 2014	153.45	155.77	150.92	152.04
2109	AMEX	XBI	Mon, Jun 23, 2014	153.68	154.68	151.93	152.48
2108	AMEX	XBI	Fri, Jun 20, 2014	152.89	153.66	151.59	153.42
2107	AMEX	XBI	Thu, Jun 19, 2014	153.32	153.80	151.36	153.32
2106	AMEX	XBI	Wed, Jun 18, 2014	152.02	153.19	150.66	153.03
2105	AMEX	XBI	Tue, Jun 17, 2014	150.97	152.08	149.34	151.30
2104	AMEX	XBI	Mon, Jun 16, 2014	148.71	151.27	148.71	150.99
2103	AMEX	XBI	Fri, Jun 13, 2014	149.03	149.03	145.73	148.22
2102	AMEX	XBI	Thu, Jun 12, 2014	149.19	150.50	147.60	148.80
2101	AMEX	XBI	Wed, Jun 11, 2014	148.92	150.77	147.44	148.82
2100	AMEX	XBI	Tue, Jun 10, 2014	147.44	150.02	146.60	149.98
2099	AMEX	XBI	Mon, Jun 9, 2014	142.92	147.54	142.79	146.26
2098	AMEX	XBI	Fri, Jun 6, 2014	136.71	137.81	135.61	137.77
2097	AMEX	XBI	Thu, Jun 5, 2014	134.09	137.48	133.44	136.32
2096	AMEX	XBI	Wed, Jun 4, 2014	131.05	133.72	129.78	133.52
2095	AMEX	XBI	Tue, Jun 3, 2014	130.05	131.02	128.50	130.93
2094	AMEX	XBI	Mon, Jun 2, 2014	132.86	133.27	129.19	130.64
2093	AMEX	XBI	Fri, May 30, 2014	133.38	134.74	131.22	132.30
2092	AMEX	XBI	Thu, May 29, 2014	133.45	134.58	133.30	133.71
2091	AMEX	XBI	Wed, May 28, 2014	133.42	134.15	132.29	132.89
2090	AMEX	XBI	Tue, May 27, 2014	130.14	133.45	130.14	133.32
2089	AMEX	XBI	Fri, May 23, 2014	128.88	129.61	127.38	128.77
2088	AMEX	XBI	Thu, May 22, 2014	124.91	129.21	124.91	127.69
2087	AMEX	XBI	Wed, May 21, 2014	125.03	127.13	123.74	124.68
2086	AMEX	XBI	Tue, May 20, 2014	127.02	127.39	123.98	124.79
2085	AMEX	XBI	Mon, May 19, 2014	124.31	127.56	124.00	127.45
2084	AMEX	XBI	Fri, May 16, 2014	125.70	125.79	122.49	124.73
2083	AMEX	XBI	Thu, May 15, 2014	126.50	127.48	122.97	125.60
2082	AMEX	XBI	Wed, May 14, 2014	126.47	129.67	125.54	127.41
2081	AMEX	XBI	Tue, May 13, 2014	129.10	130.41	127.24	127.25
2080	AMEX	XBI	Mon, May 12, 2014	125.68	129.04	125.05	128.48
2079	AMEX	XBI	Fri, May 9, 2014	120.80	124.32	119.00	124.18
2078	AMEX	XBI	Thu, May 8, 2014	124.36	126.99	120.39	120.80
2077	AMEX	XBI	Wed, May 7, 2014	126.94	127.23	121.64	125.20
2076	AMEX	XBI	Tue, May 6, 2014	129.89	130.70	126.70	126.93
2075	AMEX	XBI	Mon, May 5, 2014	126.61	130.42	125.37	130.35
2074	AMEX	XBI	Fri, May 2, 2014	130.31	130.31	126.94	127.95
2073	AMEX	XBI	Thu, May 1, 2014	129.50	132.49	126.53	130.36
2072	AMEX	XBI	Wed, Apr 30, 2014	127.73	128.87	124.67	128.87
2071	AMEX	XBI	Tue, Apr 29, 2014	124.42	129.42	123.58	128.25
2070	AMEX	XBI	Mon, Apr 28, 2014	124.91	127.37	119.26	123.55
2069	AMEX	XBI	Fri, Apr 25, 2014	127.69	128.70	123.72	124.37
2068	AMEX	XBI	Thu, Apr 24, 2014	131.66	131.96	125.33	129.44
2067	AMEX	XBI	Wed, Apr 23, 2014	134.35	134.35	129.60	130.37
2066	AMEX	XBI	Tue, Apr 22, 2014	129.75	135.11	129.52	134.09
2065	AMEX	XBI	Mon, Apr 21, 2014	126.13	128.68	124.71	128.47
2064	AMEX	XBI	Thu, Apr 17, 2014	126.00	128.81	123.78	125.39
2063	AMEX	XBI	Wed, Apr 16, 2014	124.51	126.80	122.40	126.24
2062	AMEX	XBI	Tue, Apr 15, 2014	123.10	125.28	115.31	122.69
2061	AMEX	XBI	Mon, Apr 14, 2014	126.56	127.86	119.06	122.47
2060	AMEX	XBI	Fri, Apr 11, 2014	128.01	132.00	123.85	124.60
2059	AMEX	XBI	Thu, Apr 10, 2014	138.67	139.22	128.38	129.79
2058	AMEX	XBI	Wed, Apr 9, 2014	135.07	138.93	134.11	138.75
2057	AMEX	XBI	Tue, Apr 8, 2014	134.17	135.66	130.25	133.62
2056	AMEX	XBI	Mon, Apr 7, 2014	131.62	136.50	129.76	133.22
2055	AMEX	XBI	Fri, Apr 4, 2014	140.00	140.49	130.84	133.46
2054	AMEX	XBI	Thu, Apr 3, 2014	144.79	144.94	137.59	139.18
2053	AMEX	XBI	Wed, Apr 2, 2014	147.31	147.99	142.83	144.41
2052	AMEX	XBI	Tue, Apr 1, 2014	143.77	147.18	142.83	145.47
2051	AMEX	XBI	Mon, Mar 31, 2014	138.48	142.61	138.06	142.48
2050	AMEX	XBI	Fri, Mar 28, 2014	143.59	144.15	136.47	137.71
2049	AMEX	XBI	Thu, Mar 27, 2014	141.45	143.88	137.23	142.88
2048	AMEX	XBI	Wed, Mar 26, 2014	146.48	148.38	141.41	141.52
2047	AMEX	XBI	Tue, Mar 25, 2014	148.21	150.69	143.06	146.28
2046	AMEX	XBI	Mon, Mar 24, 2014	153.17	153.90	142.63	147.00
2045	AMEX	XBI	Fri, Mar 21, 2014	160.99	161.48	152.39	153.15
2044	AMEX	XBI	Thu, Mar 20, 2014	161.41	162.54	159.64	160.17
2043	AMEX	XBI	Wed, Mar 19, 2014	163.55	164.25	160.80	162.16
2042	AMEX	XBI	Tue, Mar 18, 2014	158.16	163.00	157.44	162.85
2041	AMEX	XBI	Mon, Mar 17, 2014	160.13	161.02	156.65	157.26
2040	AMEX	XBI	Fri, Mar 14, 2014	157.63	159.55	155.75	158.26
2039	AMEX	XBI	Thu, Mar 13, 2014	161.69	162.59	155.92	157.62
2038	AMEX	XBI	Wed, Mar 12, 2014	157.69	161.32	156.90	160.65
2037	AMEX	XBI	Tue, Mar 11, 2014	161.71	164.36	159.07	159.82
2036	AMEX	XBI	Mon, Mar 10, 2014	160.87	161.66	157.71	161.45
2035	AMEX	XBI	Fri, Mar 7, 2014	163.17	163.22	157.09	160.85
2034	AMEX	XBI	Thu, Mar 6, 2014	168.43	168.43	161.20	161.61
2033	AMEX	XBI	Wed, Mar 5, 2014	168.06	168.06	166.18	166.85
2032	AMEX	XBI	Tue, Mar 4, 2014	166.35	168.50	166.35	167.45
2031	AMEX	XBI	Mon, Mar 3, 2014	161.09	163.78	159.48	163.31
2030	AMEX	XBI	Fri, Feb 28, 2014	171.00	171.32	160.69	163.72
2029	AMEX	XBI	Thu, Feb 27, 2014	169.85	171.30	167.10	170.66
2028	AMEX	XBI	Wed, Feb 26, 2014	171.23	172.52	168.87	170.01
2027	AMEX	XBI	Tue, Feb 25, 2014	169.87	171.87	168.04	170.50
2026	AMEX	XBI	Mon, Feb 24, 2014	166.05	167.92	165.10	166.51
2025	AMEX	XBI	Fri, Feb 21, 2014	162.39	165.95	161.67	164.39
2024	AMEX	XBI	Thu, Feb 20, 2014	157.32	161.49	156.24	161.05
2023	AMEX	XBI	Wed, Feb 19, 2014	159.95	160.08	156.60	156.87
2022	AMEX	XBI	Tue, Feb 18, 2014	156.99	159.58	156.40	159.50
2021	AMEX	XBI	Fri, Feb 14, 2014	158.69	159.57	155.03	155.46
2020	AMEX	XBI	Thu, Feb 13, 2014	155.00	158.26	154.25	158.18
2019	AMEX	XBI	Wed, Feb 12, 2014	157.01	157.97	155.81	156.39
2018	AMEX	XBI	Tue, Feb 11, 2014	155.07	156.60	153.28	156.02
2017	AMEX	XBI	Mon, Feb 10, 2014	150.31	154.12	150.31	153.85
2016	AMEX	XBI	Fri, Feb 7, 2014	142.73	149.99	142.46	149.60
2015	AMEX	XBI	Thu, Feb 6, 2014	143.51	143.52	141.00	141.60
2014	AMEX	XBI	Wed, Feb 5, 2014	145.52	145.78	139.11	142.53
2013	AMEX	XBI	Tue, Feb 4, 2014	144.15	146.83	143.84	145.36
2012	AMEX	XBI	Mon, Feb 3, 2014	149.99	149.99	142.37	143.34
2011	AMEX	XBI	Fri, Jan 31, 2014	151.58	152.76	149.97	150.21
2010	AMEX	XBI	Thu, Jan 30, 2014	152.54	155.82	151.71	153.74
2009	AMEX	XBI	Wed, Jan 29, 2014	151.09	153.57	148.75	150.25
2008	AMEX	XBI	Tue, Jan 28, 2014	148.54	152.83	148.54	152.06
2007	AMEX	XBI	Mon, Jan 27, 2014	154.12	154.12	143.95	147.62
2006	AMEX	XBI	Fri, Jan 24, 2014	158.00	158.15	153.71	154.09
2005	AMEX	XBI	Thu, Jan 23, 2014	159.13	159.93	157.23	159.45
2004	AMEX	XBI	Wed, Jan 22, 2014	161.55	161.55	158.75	159.50
2003	AMEX	XBI	Tue, Jan 21, 2014	158.88	160.15	155.65	160.02
2002	AMEX	XBI	Fri, Jan 17, 2014	156.20	158.46	155.63	156.66
2001	AMEX	XBI	Thu, Jan 16, 2014	153.00	155.52	152.17	155.49
2000	AMEX	XBI	Wed, Jan 15, 2014	152.99	153.00	149.85	152.38
1999	AMEX	XBI	Tue, Jan 14, 2014	152.08	152.71	148.95	151.53
1998	AMEX	XBI	Mon, Jan 13, 2014	153.23	156.15	148.79	150.66
1997	AMEX	XBI	Fri, Jan 10, 2014	148.62	153.75	148.37	153.61
1996	AMEX	XBI	Thu, Jan 9, 2014	142.00	145.64	141.58	145.63
1995	AMEX	XBI	Wed, Jan 8, 2014	131.65	135.58	131.33	135.45
1994	AMEX	XBI	Tue, Jan 7, 2014	130.49	132.14	130.49	132.02
1993	AMEX	XBI	Mon, Jan 6, 2014	130.80	131.13	128.10	128.92
1992	AMEX	XBI	Fri, Jan 3, 2014	131.19	131.84	130.35	130.42
1991	AMEX	XBI	Thu, Jan 2, 2014	130.20	131.25	128.65	130.84
1990	AMEX	XBI	Tue, Dec 31, 2013	130.66	131.34	129.88	130.20
1989	AMEX	XBI	Mon, Dec 30, 2013	129.05	130.48	128.20	130.23
1988	AMEX	XBI	Fri, Dec 27, 2013	131.72	131.72	129.57	129.84
1987	AMEX	XBI	Thu, Dec 26, 2013	130.88	132.16	130.63	131.06
1986	AMEX	XBI	Tue, Dec 24, 2013	130.85	130.85	129.31	130.21
1985	AMEX	XBI	Mon, Dec 23, 2013	128.01	130.06	128.01	129.87
1984	AMEX	XBI	Fri, Dec 20, 2013	125.16	127.74	125.00	127.49
1983	AMEX	XBI	Thu, Dec 19, 2013	124.69	125.73	124.01	124.77
1982	AMEX	XBI	Wed, Dec 18, 2013	122.11	124.85	121.28	124.69
1981	AMEX	XBI	Tue, Dec 17, 2013	123.29	123.29	120.97	121.68
1980	AMEX	XBI	Mon, Dec 16, 2013	123.55	125.38	123.08	123.38
1979	AMEX	XBI	Fri, Dec 13, 2013	124.11	124.25	122.01	123.10
1978	AMEX	XBI	Thu, Dec 12, 2013	121.30	124.09	121.30	123.58
1977	AMEX	XBI	Wed, Dec 11, 2013	126.25	126.25	121.37	121.72
1976	AMEX	XBI	Tue, Dec 10, 2013	127.21	127.55	125.14	126.34
1975	AMEX	XBI	Mon, Dec 9, 2013	128.56	129.27	126.26	127.25
1974	AMEX	XBI	Fri, Dec 6, 2013	129.51	129.52	126.36	128.18
1973	AMEX	XBI	Thu, Dec 5, 2013	129.37	130.00	127.75	127.91
1972	AMEX	XBI	Wed, Dec 4, 2013	128.92	130.14	128.21	129.51
1971	AMEX	XBI	Tue, Dec 3, 2013	130.97	130.97	128.65	129.56
1970	AMEX	XBI	Mon, Dec 2, 2013	130.72	131.43	129.61	131.18
1969	AMEX	XBI	Fri, Nov 29, 2013	129.91	131.33	129.75	130.49
1968	AMEX	XBI	Wed, Nov 27, 2013	129.25	129.56	127.92	129.32
1967	AMEX	XBI	Tue, Nov 26, 2013	127.59	128.95	127.15	128.54
1966	AMEX	XBI	Mon, Nov 25, 2013	126.63	128.12	125.48	127.03
1965	AMEX	XBI	Fri, Nov 22, 2013	125.00	126.16	124.20	125.86
1964	AMEX	XBI	Thu, Nov 21, 2013	120.91	123.40	120.91	123.04
1963	AMEX	XBI	Wed, Nov 20, 2013	120.08	121.90	119.15	120.43
1962	AMEX	XBI	Tue, Nov 19, 2013	119.01	120.48	117.79	119.32
1961	AMEX	XBI	Mon, Nov 18, 2013	122.53	123.04	118.72	119.05
1960	AMEX	XBI	Fri, Nov 15, 2013	119.94	122.11	119.89	122.05
1959	AMEX	XBI	Thu, Nov 14, 2013	120.52	120.66	119.05	119.94
1958	AMEX	XBI	Wed, Nov 13, 2013	117.92	120.07	117.54	120.02
1957	AMEX	XBI	Tue, Nov 12, 2013	118.78	119.06	116.76	118.96
1956	AMEX	XBI	Mon, Nov 11, 2013	119.21	120.52	118.40	120.36
1955	AMEX	XBI	Fri, Nov 8, 2013	115.26	119.96	115.26	118.92
1954	AMEX	XBI	Thu, Nov 7, 2013	116.66	118.61	114.12	114.23
1953	AMEX	XBI	Wed, Nov 6, 2013	121.30	121.55	116.17	116.41
1952	AMEX	XBI	Tue, Nov 5, 2013	121.35	121.35	118.92	120.91
1951	AMEX	XBI	Mon, Nov 4, 2013	120.15	121.11	119.85	120.72
1950	AMEX	XBI	Fri, Nov 1, 2013	119.83	120.50	118.33	119.62
1949	AMEX	XBI	Thu, Oct 31, 2013	120.25	120.86	117.46	118.99
1948	AMEX	XBI	Wed, Oct 30, 2013	125.03	125.29	119.65	120.35
1947	AMEX	XBI	Tue, Oct 29, 2013	125.15	125.15	123.04	124.68
1946	AMEX	XBI	Mon, Oct 28, 2013	125.73	125.92	123.39	124.32
1945	AMEX	XBI	Fri, Oct 25, 2013	126.12	126.12	123.38	124.52
1944	AMEX	XBI	Thu, Oct 24, 2013	123.53	125.18	123.10	124.58
1943	AMEX	XBI	Wed, Oct 23, 2013	121.48	122.84	120.44	122.72
1942	AMEX	XBI	Tue, Oct 22, 2013	121.00	122.28	118.86	121.84
1941	AMEX	XBI	Mon, Oct 21, 2013	122.92	123.49	119.60	120.17
1940	AMEX	XBI	Fri, Oct 18, 2013	125.76	126.27	121.85	123.06
1939	AMEX	XBI	Thu, Oct 17, 2013	124.17	125.46	122.69	125.26
1938	AMEX	XBI	Wed, Oct 16, 2013	120.00	124.05	120.00	123.90
1937	AMEX	XBI	Tue, Oct 15, 2013	119.55	120.95	118.47	118.83
1936	AMEX	XBI	Mon, Oct 14, 2013	117.58	120.01	116.75	119.78
1935	AMEX	XBI	Fri, Oct 11, 2013	119.61	120.06	117.66	119.00
1934	AMEX	XBI	Thu, Oct 10, 2013	118.46	120.67	117.92	120.31
1933	AMEX	XBI	Wed, Oct 9, 2013	120.11	120.18	113.22	115.49
1932	AMEX	XBI	Tue, Oct 8, 2013	128.49	128.49	120.60	120.84
1931	AMEX	XBI	Mon, Oct 7, 2013	130.55	130.57	127.95	128.00
1930	AMEX	XBI	Fri, Oct 4, 2013	130.79	132.15	130.69	131.13
1929	AMEX	XBI	Thu, Oct 3, 2013	131.84	132.33	129.02	130.47
1928	AMEX	XBI	Wed, Oct 2, 2013	131.57	132.34	131.00	131.84
1927	AMEX	XBI	Tue, Oct 1, 2013	129.94	131.83	129.36	131.83
1926	AMEX	XBI	Mon, Sep 30, 2013	129.04	130.04	127.18	129.16
1925	AMEX	XBI	Fri, Sep 27, 2013	130.64	132.42	130.03	131.19
1924	AMEX	XBI	Thu, Sep 26, 2013	128.75	131.56	128.75	131.05
1923	AMEX	XBI	Wed, Sep 25, 2013	129.96	130.26	128.65	128.71
1922	AMEX	XBI	Tue, Sep 24, 2013	129.72	130.89	128.83	129.83
1921	AMEX	XBI	Mon, Sep 23, 2013	130.48	130.48	128.00	129.59
1920	AMEX	XBI	Fri, Sep 20, 2013	131.37	131.72	129.84	130.37
1919	AMEX	XBI	Thu, Sep 19, 2013	131.21	131.48	130.00	131.22
1918	AMEX	XBI	Wed, Sep 18, 2013	129.99	131.18	128.51	130.53
1917	AMEX	XBI	Tue, Sep 17, 2013	128.47	129.85	127.72	129.67
1916	AMEX	XBI	Mon, Sep 16, 2013	129.52	129.94	127.83	128.27
1915	AMEX	XBI	Fri, Sep 13, 2013	128.15	128.43	126.91	128.43
1914	AMEX	XBI	Thu, Sep 12, 2013	128.48	129.29	127.49	128.02
1913	AMEX	XBI	Wed, Sep 11, 2013	129.85	129.85	127.28	128.22
1912	AMEX	XBI	Tue, Sep 10, 2013	131.00	131.00	128.74	129.80
1911	AMEX	XBI	Mon, Sep 9, 2013	126.74	129.95	126.74	129.95
1910	AMEX	XBI	Fri, Sep 6, 2013	126.32	127.10	123.41	126.29
1909	AMEX	XBI	Thu, Sep 5, 2013	126.12	126.71	125.27	126.02
1908	AMEX	XBI	Wed, Sep 4, 2013	122.75	125.40	121.80	125.24
1907	AMEX	XBI	Tue, Sep 3, 2013	121.80	122.18	120.45	122.12
1906	AMEX	XBI	Fri, Aug 30, 2013	120.68	120.71	118.69	119.26
1905	AMEX	XBI	Thu, Aug 29, 2013	119.62	121.80	119.38	120.74
1904	AMEX	XBI	Wed, Aug 28, 2013	117.98	119.60	117.68	119.37
1903	AMEX	XBI	Tue, Aug 27, 2013	120.75	121.12	117.50	117.62
1902	AMEX	XBI	Mon, Aug 26, 2013	119.92	123.16	119.84	122.31
1901	AMEX	XBI	Fri, Aug 23, 2013	120.10	120.22	118.52	119.63
1900	AMEX	XBI	Thu, Aug 22, 2013	119.23	120.03	118.91	119.84
1899	AMEX	XBI	Wed, Aug 21, 2013	117.02	120.03	117.02	118.41
1898	AMEX	XBI	Tue, Aug 20, 2013	114.82	117.41	114.82	116.77
1897	AMEX	XBI	Mon, Aug 19, 2013	115.00	116.16	114.71	114.79
1896	AMEX	XBI	Fri, Aug 16, 2013	115.75	116.65	115.08	115.13
1895	AMEX	XBI	Thu, Aug 15, 2013	118.16	118.16	115.61	115.94
1894	AMEX	XBI	Wed, Aug 14, 2013	119.15	120.38	119.15	119.15
1893	AMEX	XBI	Tue, Aug 13, 2013	119.95	119.95	118.21	119.07
1892	AMEX	XBI	Mon, Aug 12, 2013	119.71	119.71	118.60	119.39
1891	AMEX	XBI	Fri, Aug 9, 2013	119.80	120.99	119.11	119.84
1890	AMEX	XBI	Thu, Aug 8, 2013	121.46	122.00	119.74	120.00
1889	AMEX	XBI	Wed, Aug 7, 2013	121.95	121.97	119.55	120.75
1888	AMEX	XBI	Tue, Aug 6, 2013	124.97	124.97	121.68	122.06
1887	AMEX	XBI	Mon, Aug 5, 2013	124.75	125.45	124.51	125.08
1886	AMEX	XBI	Fri, Aug 2, 2013	124.48	125.24	124.00	124.76
1885	AMEX	XBI	Thu, Aug 1, 2013	123.67	124.58	122.69	124.45
1884	AMEX	XBI	Wed, Jul 31, 2013	121.45	123.29	121.45	122.57
1883	AMEX	XBI	Tue, Jul 30, 2013	120.15	121.19	119.59	120.88
1882	AMEX	XBI	Mon, Jul 29, 2013	120.63	121.00	118.85	119.23
1881	AMEX	XBI	Fri, Jul 26, 2013	120.12	120.96	118.92	120.76
1880	AMEX	XBI	Thu, Jul 25, 2013	118.16	120.67	116.60	120.62
1879	AMEX	XBI	Wed, Jul 24, 2013	119.56	119.85	117.42	117.86
1878	AMEX	XBI	Tue, Jul 23, 2013	121.49	121.55	118.85	119.04
1877	AMEX	XBI	Mon, Jul 22, 2013	120.97	121.32	120.00	120.84
1876	AMEX	XBI	Fri, Jul 19, 2013	118.95	121.11	118.63	120.59
1875	AMEX	XBI	Thu, Jul 18, 2013	119.79	119.79	118.60	118.82
1874	AMEX	XBI	Wed, Jul 17, 2013	118.70	119.77	118.50	119.26
1873	AMEX	XBI	Tue, Jul 16, 2013	120.72	120.73	118.12	118.42
1872	AMEX	XBI	Mon, Jul 15, 2013	120.00	120.62	118.50	120.43
1871	AMEX	XBI	Fri, Jul 12, 2013	116.31	120.04	115.97	119.53
1870	AMEX	XBI	Thu, Jul 11, 2013	115.35	116.07	114.85	116.04
1869	AMEX	XBI	Wed, Jul 10, 2013	111.47	113.63	111.47	113.50
1868	AMEX	XBI	Tue, Jul 9, 2013	112.12	112.33	110.67	111.76
1867	AMEX	XBI	Mon, Jul 8, 2013	112.25	112.58	110.98	111.62
1866	AMEX	XBI	Fri, Jul 5, 2013	109.86	111.60	109.62	111.57
1865	AMEX	XBI	Wed, Jul 3, 2013	108.95	109.39	108.13	108.98
1864	AMEX	XBI	Tue, Jul 2, 2013	108.78	109.66	108.44	109.11
1863	AMEX	XBI	Mon, Jul 1, 2013	107.60	110.48	106.11	108.73
1862	AMEX	XBI	Fri, Jun 28, 2013	104.88	105.20	103.93	104.26
1861	AMEX	XBI	Thu, Jun 27, 2013	104.71	105.35	103.76	104.64
1860	AMEX	XBI	Wed, Jun 26, 2013	102.09	104.15	101.99	103.69
1859	AMEX	XBI	Tue, Jun 25, 2013	103.45	103.45	100.26	101.20
1858	AMEX	XBI	Mon, Jun 24, 2013	101.06	102.80	99.14	101.84
1857	AMEX	XBI	Fri, Jun 21, 2013	101.29	103.03	99.92	102.16
1856	AMEX	XBI	Thu, Jun 20, 2013	103.68	103.69	100.64	101.29
1855	AMEX	XBI	Wed, Jun 19, 2013	106.65	106.96	104.66	104.73
1854	AMEX	XBI	Tue, Jun 18, 2013	105.33	106.71	104.45	106.12
1853	AMEX	XBI	Mon, Jun 17, 2013	106.00	106.95	104.32	104.70
1852	AMEX	XBI	Fri, Jun 14, 2013	107.40	107.40	105.68	106.03
1851	AMEX	XBI	Thu, Jun 13, 2013	106.34	107.95	105.52	107.32
1850	AMEX	XBI	Wed, Jun 12, 2013	109.98	110.45	106.75	106.77
1849	AMEX	XBI	Tue, Jun 11, 2013	109.15	110.47	107.27	109.14
1848	AMEX	XBI	Mon, Jun 10, 2013	111.00	111.05	108.56	109.46
1847	AMEX	XBI	Fri, Jun 7, 2013	108.80	110.57	108.75	110.43
1846	AMEX	XBI	Thu, Jun 6, 2013	105.32	107.89	104.81	107.89
1845	AMEX	XBI	Wed, Jun 5, 2013	107.24	108.80	104.38	105.21
1844	AMEX	XBI	Tue, Jun 4, 2013	109.86	110.48	106.83	107.52
1843	AMEX	XBI	Mon, Jun 3, 2013	111.59	111.69	106.46	109.68
1842	AMEX	XBI	Fri, May 31, 2013	113.06	113.53	111.06	111.06
1841	AMEX	XBI	Thu, May 30, 2013	111.79	113.38	111.58	112.98
1840	AMEX	XBI	Wed, May 29, 2013	111.86	112.26	110.38	111.45
1839	AMEX	XBI	Tue, May 28, 2013	111.42	112.95	111.07	112.29
1838	AMEX	XBI	Fri, May 24, 2013	110.01	110.34	109.00	110.21
1837	AMEX	XBI	Thu, May 23, 2013	107.64	110.62	105.72	110.37
1836	AMEX	XBI	Wed, May 22, 2013	110.41	112.69	108.03	109.02
1835	AMEX	XBI	Tue, May 21, 2013	108.87	110.22	108.55	109.76
1834	AMEX	XBI	Mon, May 20, 2013	110.06	110.55	108.57	108.69
1833	AMEX	XBI	Fri, May 17, 2013	109.86	110.03	108.60	110.03
1832	AMEX	XBI	Thu, May 16, 2013	110.32	110.36	107.34	108.96
1831	AMEX	XBI	Wed, May 15, 2013	111.81	112.09	109.41	110.11
1830	AMEX	XBI	Tue, May 14, 2013	109.94	111.80	109.89	111.79
1829	AMEX	XBI	Mon, May 13, 2013	107.36	109.84	107.21	109.64
1828	AMEX	XBI	Fri, May 10, 2013	104.29	107.14	104.02	107.08
1827	AMEX	XBI	Thu, May 9, 2013	104.65	105.17	103.86	104.02
1826	AMEX	XBI	Wed, May 8, 2013	104.73	104.90	103.50	104.34
1825	AMEX	XBI	Tue, May 7, 2013	105.70	105.95	104.03	104.24
1824	AMEX	XBI	Mon, May 6, 2013	105.27	105.36	104.01	105.12
1823	AMEX	XBI	Fri, May 3, 2013	105.69	107.22	104.97	104.98
1822	AMEX	XBI	Thu, May 2, 2013	103.90	105.25	103.82	104.63
1821	AMEX	XBI	Wed, May 1, 2013	105.68	105.81	103.13	103.13
1820	AMEX	XBI	Tue, Apr 30, 2013	106.73	106.74	105.04	105.81
1819	AMEX	XBI	Mon, Apr 29, 2013	106.65	107.27	106.20	106.72
1818	AMEX	XBI	Fri, Apr 26, 2013	106.25	107.04	105.40	106.14
1817	AMEX	XBI	Thu, Apr 25, 2013	105.71	106.47	104.91	106.11
1816	AMEX	XBI	Wed, Apr 24, 2013	106.54	106.77	104.48	104.57
1815	AMEX	XBI	Tue, Apr 23, 2013	106.99	108.59	106.11	107.23
1814	AMEX	XBI	Mon, Apr 22, 2013	106.60	106.82	105.38	106.52
1813	AMEX	XBI	Fri, Apr 19, 2013	102.81	105.94	102.76	105.88
1812	AMEX	XBI	Thu, Apr 18, 2013	102.50	102.66	100.11	101.22
1811	AMEX	XBI	Wed, Apr 17, 2013	101.62	102.49	99.58	102.18
1810	AMEX	XBI	Tue, Apr 16, 2013	101.01	101.88	99.51	101.79
1809	AMEX	XBI	Mon, Apr 15, 2013	102.68	102.81	99.66	100.09
1808	AMEX	XBI	Fri, Apr 12, 2013	101.92	102.90	101.65	102.90
1807	AMEX	XBI	Thu, Apr 11, 2013	101.30	103.04	101.30	102.40
1806	AMEX	XBI	Wed, Apr 10, 2013	99.00	101.42	99.00	101.26
1805	AMEX	XBI	Tue, Apr 9, 2013	98.42	99.55	97.88	98.91
1804	AMEX	XBI	Mon, Apr 8, 2013	98.15	98.26	96.87	98.12
1803	AMEX	XBI	Fri, Apr 5, 2013	96.47	97.99	96.03	97.90
1802	AMEX	XBI	Thu, Apr 4, 2013	97.83	98.09	96.64	97.89
1801	AMEX	XBI	Wed, Apr 3, 2013	100.33	100.33	96.44	97.17
1800	AMEX	XBI	Tue, Apr 2, 2013	98.72	100.29	98.72	99.66
1799	AMEX	XBI	Mon, Apr 1, 2013	100.27	100.39	97.99	98.52
1798	AMEX	XBI	Thu, Mar 28, 2013	99.34	100.41	99.27	99.88
1797	AMEX	XBI	Wed, Mar 27, 2013	97.73	98.88	96.50	98.84
1796	AMEX	XBI	Tue, Mar 26, 2013	98.00	98.32	97.12	97.69
1795	AMEX	XBI	Mon, Mar 25, 2013	99.26	99.28	97.25	98.01
1794	AMEX	XBI	Fri, Mar 22, 2013	98.39	98.72	97.75	98.64
1793	AMEX	XBI	Thu, Mar 21, 2013	98.80	99.17	97.53	97.88
1792	AMEX	XBI	Wed, Mar 20, 2013	98.74	99.46	98.74	98.90
1791	AMEX	XBI	Tue, Mar 19, 2013	99.62	99.96	97.57	98.30
1790	AMEX	XBI	Mon, Mar 18, 2013	98.51	99.68	97.98	98.99
1789	AMEX	XBI	Fri, Mar 15, 2013	100.60	100.73	99.61	99.91
1788	AMEX	XBI	Thu, Mar 14, 2013	99.84	100.53	99.42	100.53
1787	AMEX	XBI	Wed, Mar 13, 2013	99.68	99.92	99.03	99.36
1786	AMEX	XBI	Tue, Mar 12, 2013	100.27	100.65	99.72	100.65
1785	AMEX	XBI	Mon, Mar 11, 2013	99.62	100.33	99.62	100.28
1784	AMEX	XBI	Fri, Mar 8, 2013	99.84	100.33	98.43	100.15
1783	AMEX	XBI	Thu, Mar 7, 2013	98.84	99.50	98.48	99.47
1782	AMEX	XBI	Wed, Mar 6, 2013	98.23	98.96	98.20	98.79
1781	AMEX	XBI	Tue, Mar 5, 2013	97.14	98.50	97.12	97.92
1780	AMEX	XBI	Mon, Mar 4, 2013	94.69	96.73	94.69	96.73
1779	AMEX	XBI	Fri, Mar 1, 2013	93.59	95.22	92.89	95.03
1778	AMEX	XBI	Thu, Feb 28, 2013	93.14	94.39	93.14	93.95
1777	AMEX	XBI	Wed, Feb 27, 2013	91.99	93.82	91.96	93.26
1776	AMEX	XBI	Tue, Feb 26, 2013	92.40	92.72	91.15	91.96
1775	AMEX	XBI	Mon, Feb 25, 2013	94.30	94.30	91.94	91.94
1774	AMEX	XBI	Fri, Feb 22, 2013	94.54	95.60	94.54	95.56
1773	AMEX	XBI	Thu, Feb 21, 2013	95.23	95.30	93.63	94.24
1772	AMEX	XBI	Wed, Feb 20, 2013	96.30	96.84	95.41	95.45
1771	AMEX	XBI	Tue, Feb 19, 2013	95.50	96.34	95.22	96.27
1770	AMEX	XBI	Fri, Feb 15, 2013	95.41	95.78	94.97	95.46
1769	AMEX	XBI	Thu, Feb 14, 2013	95.09	95.54	94.51	95.13
1768	AMEX	XBI	Wed, Feb 13, 2013	95.22	95.89	94.86	95.35
1767	AMEX	XBI	Tue, Feb 12, 2013	95.63	95.78	94.82	94.87
1766	AMEX	XBI	Mon, Feb 11, 2013	96.15	96.80	95.26	95.32
1765	AMEX	XBI	Fri, Feb 8, 2013	95.60	96.43	95.35	95.96
1764	AMEX	XBI	Thu, Feb 7, 2013	96.64	96.76	94.59	95.28
1763	AMEX	XBI	Wed, Feb 6, 2013	96.53	96.98	95.57	96.32
1762	AMEX	XBI	Tue, Feb 5, 2013	95.62	96.65	95.44	96.52
1761	AMEX	XBI	Mon, Feb 4, 2013	95.60	96.01	94.89	95.14
1760	AMEX	XBI	Fri, Feb 1, 2013	95.71	96.43	95.09	96.05
1759	AMEX	XBI	Thu, Jan 31, 2013	94.78	95.44	94.18	95.03
1758	AMEX	XBI	Wed, Jan 30, 2013	95.87	96.20	94.13	94.45
1757	AMEX	XBI	Tue, Jan 29, 2013	96.05	96.09	95.01	95.89
1756	AMEX	XBI	Mon, Jan 28, 2013	96.68	96.79	95.74	95.84
1755	AMEX	XBI	Fri, Jan 25, 2013	95.58	96.43	95.14	96.36
1754	AMEX	XBI	Thu, Jan 24, 2013	94.64	96.21	94.52	95.13
1753	AMEX	XBI	Wed, Jan 23, 2013	95.96	95.96	94.74	94.84
1752	AMEX	XBI	Tue, Jan 22, 2013	95.42	96.05	94.99	95.87
1751	AMEX	XBI	Fri, Jan 18, 2013	95.98	95.98	95.00	95.72
1750	AMEX	XBI	Thu, Jan 17, 2013	96.37	96.45	95.29	95.68
1749	AMEX	XBI	Wed, Jan 16, 2013	96.98	97.19	95.80	95.82
1748	AMEX	XBI	Tue, Jan 15, 2013	95.83	97.27	95.46	96.98
1747	AMEX	XBI	Mon, Jan 14, 2013	95.79	96.42	95.39	96.25
1746	AMEX	XBI	Fri, Jan 11, 2013	95.86	96.13	94.65	95.51
1745	AMEX	XBI	Thu, Jan 10, 2013	96.00	96.48	94.51	95.56
1744	AMEX	XBI	Wed, Jan 9, 2013	94.64	95.58	94.17	95.48
1743	AMEX	XBI	Tue, Jan 8, 2013	93.07	94.21	93.07	94.21
1742	AMEX	XBI	Mon, Jan 7, 2013	92.70	93.41	91.99	93.41
1741	AMEX	XBI	Fri, Jan 4, 2013	91.61	93.11	91.37	92.51
1740	AMEX	XBI	Thu, Jan 3, 2013	90.87	92.18	90.47	91.61
1739	AMEX	XBI	Wed, Jan 2, 2013	90.24	91.26	89.94	91.23
1738	AMEX	XBI	Mon, Dec 31, 2012	86.36	88.10	85.96	87.94
1737	AMEX	XBI	Fri, Dec 28, 2012	87.29	87.59	86.38	86.38
1736	AMEX	XBI	Thu, Dec 27, 2012	87.95	88.83	86.17	87.54
1735	AMEX	XBI	Wed, Dec 26, 2012	88.46	88.54	87.30	87.62
1734	AMEX	XBI	Mon, Dec 24, 2012	88.23	88.34	87.81	88.30
1733	AMEX	XBI	Fri, Dec 21, 2012	87.80	88.93	87.40	88.51
1732	AMEX	XBI	Thu, Dec 20, 2012	89.71	89.86	89.00	89.24
1731	AMEX	XBI	Wed, Dec 19, 2012	90.66	90.66	89.23	89.49
1730	AMEX	XBI	Tue, Dec 18, 2012	89.76	90.66	89.49	90.66
1729	AMEX	XBI	Mon, Dec 17, 2012	88.66	89.41	88.59	89.41
1728	AMEX	XBI	Fri, Dec 14, 2012	89.06	89.74	88.38	88.58
1727	AMEX	XBI	Thu, Dec 13, 2012	90.06	90.38	88.98	89.26
1726	AMEX	XBI	Wed, Dec 12, 2012	90.59	90.85	89.99	90.27
1725	AMEX	XBI	Tue, Dec 11, 2012	89.13	90.76	89.13	90.52
1724	AMEX	XBI	Mon, Dec 10, 2012	87.69	89.13	87.69	88.79
1723	AMEX	XBI	Fri, Dec 7, 2012	88.09	88.09	87.15	87.28
1722	AMEX	XBI	Thu, Dec 6, 2012	87.60	88.44	87.41	87.65
1721	AMEX	XBI	Wed, Dec 5, 2012	88.25	88.25	86.86	87.82
1720	AMEX	XBI	Tue, Dec 4, 2012	88.65	88.65	87.39	87.98
1719	AMEX	XBI	Mon, Dec 3, 2012	89.63	89.63	87.85	88.13
1718	AMEX	XBI	Fri, Nov 30, 2012	89.71	89.71	88.28	88.87
1717	AMEX	XBI	Thu, Nov 29, 2012	88.62	89.45	88.54	89.40
1716	AMEX	XBI	Wed, Nov 28, 2012	87.63	88.22	85.95	88.17
1715	AMEX	XBI	Tue, Nov 27, 2012	88.18	88.73	87.59	87.70
1714	AMEX	XBI	Mon, Nov 26, 2012	88.59	88.59	87.32	88.13
1713	AMEX	XBI	Fri, Nov 23, 2012	87.73	88.61	87.70	88.61
1712	AMEX	XBI	Wed, Nov 21, 2012	87.41	87.67	86.91	87.50
1711	AMEX	XBI	Tue, Nov 20, 2012	85.46	87.27	85.46	87.23
1710	AMEX	XBI	Mon, Nov 19, 2012	85.55	86.35	84.44	85.65
1709	AMEX	XBI	Fri, Nov 16, 2012	82.46	84.58	82.02	84.30
1708	AMEX	XBI	Thu, Nov 15, 2012	83.86	83.87	81.35	81.72
1707	AMEX	XBI	Wed, Nov 14, 2012	86.25	86.54	83.58	83.89
1706	AMEX	XBI	Tue, Nov 13, 2012	85.54	86.63	85.22	86.14
1705	AMEX	XBI	Mon, Nov 12, 2012	85.67	86.36	85.30	85.74
1704	AMEX	XBI	Fri, Nov 9, 2012	81.92	85.03	81.75	84.45
1703	AMEX	XBI	Thu, Nov 8, 2012	83.51	83.55	82.16	82.63
1702	AMEX	XBI	Wed, Nov 7, 2012	84.37	84.69	82.73	83.32
1701	AMEX	XBI	Tue, Nov 6, 2012	85.65	86.12	85.19	85.46
1700	AMEX	XBI	Mon, Nov 5, 2012	83.74	85.64	83.73	85.47
1699	AMEX	XBI	Fri, Nov 2, 2012	85.47	87.43	83.50	83.53
1698	AMEX	XBI	Thu, Nov 1, 2012	84.56	86.08	83.96	85.35
1697	AMEX	XBI	Wed, Oct 31, 2012	85.83	86.03	83.50	83.83
1696	AMEX	XBI	Fri, Oct 26, 2012	87.31	87.51	85.26	85.62
1695	AMEX	XBI	Thu, Oct 25, 2012	87.83	88.54	87.00	87.28
1694	AMEX	XBI	Wed, Oct 24, 2012	88.50	88.95	87.23	87.29
1693	AMEX	XBI	Tue, Oct 23, 2012	88.50	88.77	86.29	87.71
1692	AMEX	XBI	Mon, Oct 22, 2012	90.27	90.27	88.65	89.30
1691	AMEX	XBI	Fri, Oct 19, 2012	93.42	93.45	89.24	90.05
1690	AMEX	XBI	Thu, Oct 18, 2012	94.63	94.63	93.60	93.60
1689	AMEX	XBI	Wed, Oct 17, 2012	93.50	95.18	93.29	94.80
1688	AMEX	XBI	Tue, Oct 16, 2012	93.34	93.54	92.50	93.37
1687	AMEX	XBI	Mon, Oct 15, 2012	92.52	92.83	92.00	92.50
1686	AMEX	XBI	Fri, Oct 12, 2012	92.91	93.28	92.12	92.34
1685	AMEX	XBI	Thu, Oct 11, 2012	92.77	93.68	92.30	92.59
1684	AMEX	XBI	Wed, Oct 10, 2012	92.57	92.78	91.47	92.18
1683	AMEX	XBI	Tue, Oct 9, 2012	94.56	94.81	92.55	92.57
1682	AMEX	XBI	Mon, Oct 8, 2012	95.60	95.60	94.44	94.51
1681	AMEX	XBI	Fri, Oct 5, 2012	95.54	96.50	95.08	95.56
1680	AMEX	XBI	Thu, Oct 4, 2012	95.42	95.72	94.50	95.13
1679	AMEX	XBI	Wed, Oct 3, 2012	95.11	95.42	94.27	94.88
1678	AMEX	XBI	Tue, Oct 2, 2012	94.10	94.73	93.92	94.67
1677	AMEX	XBI	Mon, Oct 1, 2012	94.01	94.91	93.24	93.72
1676	AMEX	XBI	Fri, Sep 28, 2012	93.46	94.08	92.69	93.44
1675	AMEX	XBI	Thu, Sep 27, 2012	92.92	94.09	92.31	93.59
1674	AMEX	XBI	Wed, Sep 26, 2012	94.60	94.60	92.10	92.41
1673	AMEX	XBI	Tue, Sep 25, 2012	95.65	96.11	93.69	93.75
1672	AMEX	XBI	Mon, Sep 24, 2012	95.95	95.95	94.63	94.79
1671	AMEX	XBI	Fri, Sep 21, 2012	96.13	96.67	95.91	96.25
1670	AMEX	XBI	Thu, Sep 20, 2012	95.18	95.33	94.64	95.27
1669	AMEX	XBI	Wed, Sep 19, 2012	95.19	95.64	94.83	95.29
1668	AMEX	XBI	Tue, Sep 18, 2012	94.00	94.80	93.93	94.79
1667	AMEX	XBI	Mon, Sep 17, 2012	93.26	93.98	92.17	93.91
1666	AMEX	XBI	Fri, Sep 14, 2012	92.60	93.64	92.40	92.93
1665	AMEX	XBI	Thu, Sep 13, 2012	91.43	92.86	91.02	92.23
1664	AMEX	XBI	Wed, Sep 12, 2012	91.23	91.73	90.95	91.41
1663	AMEX	XBI	Tue, Sep 11, 2012	90.96	91.11	90.65	90.91
1662	AMEX	XBI	Mon, Sep 10, 2012	91.55	91.64	90.62	90.73
1661	AMEX	XBI	Fri, Sep 7, 2012	92.29	92.36	91.04	91.59
1660	AMEX	XBI	Thu, Sep 6, 2012	90.82	92.31	90.81	92.02
1659	AMEX	XBI	Wed, Sep 5, 2012	90.60	90.73	89.87	90.24
1658	AMEX	XBI	Tue, Sep 4, 2012	88.82	90.85	88.61	90.63
1657	AMEX	XBI	Fri, Aug 31, 2012	88.95	88.95	87.68	88.58
1656	AMEX	XBI	Thu, Aug 30, 2012	88.73	88.73	87.92	88.24
1655	AMEX	XBI	Wed, Aug 29, 2012	89.20	89.47	88.80	88.98
1654	AMEX	XBI	Tue, Aug 28, 2012	88.72	89.04	88.28	88.95
1653	AMEX	XBI	Mon, Aug 27, 2012	88.86	89.02	87.92	88.65
1652	AMEX	XBI	Fri, Aug 24, 2012	87.31	88.74	87.29	88.43
1651	AMEX	XBI	Thu, Aug 23, 2012	87.39	87.72	86.80	87.47
1650	AMEX	XBI	Wed, Aug 22, 2012	86.63	87.91	86.25	87.64
1649	AMEX	XBI	Tue, Aug 21, 2012	87.09	87.72	86.24	86.65
1648	AMEX	XBI	Mon, Aug 20, 2012	86.25	86.68	85.88	86.60
1647	AMEX	XBI	Fri, Aug 17, 2012	86.42	86.74	85.78	86.62
1646	AMEX	XBI	Thu, Aug 16, 2012	87.66	87.66	86.11	86.50
1645	AMEX	XBI	Wed, Aug 15, 2012	86.52	87.90	86.41	87.70
1644	AMEX	XBI	Tue, Aug 14, 2012	85.89	86.78	85.82	86.60
1643	AMEX	XBI	Mon, Aug 13, 2012	84.88	85.68	84.44	85.68
1642	AMEX	XBI	Fri, Aug 10, 2012	85.26	85.80	85.06	85.28
1641	AMEX	XBI	Thu, Aug 9, 2012	85.40	86.06	85.23	85.57
1640	AMEX	XBI	Wed, Aug 8, 2012	86.62	86.78	85.39	85.64
1639	AMEX	XBI	Tue, Aug 7, 2012	86.65	87.24	86.31	86.78
1638	AMEX	XBI	Mon, Aug 6, 2012	86.10	86.74	85.99	86.24
1637	AMEX	XBI	Fri, Aug 3, 2012	86.70	87.60	86.01	86.08
1636	AMEX	XBI	Thu, Aug 2, 2012	86.07	86.53	84.34	85.51
1635	AMEX	XBI	Wed, Aug 1, 2012	90.47	90.76	87.08	87.24
1634	AMEX	XBI	Tue, Jul 31, 2012	92.00	92.50	89.88	89.88
1633	AMEX	XBI	Mon, Jul 30, 2012	93.77	94.12	92.29	92.40
1632	AMEX	XBI	Fri, Jul 27, 2012	92.08	94.25	92.08	93.61
1631	AMEX	XBI	Thu, Jul 26, 2012	91.67	91.79	90.78	91.48
1630	AMEX	XBI	Wed, Jul 25, 2012	90.39	90.64	89.37	89.91
1629	AMEX	XBI	Tue, Jul 24, 2012	90.55	90.73	88.64	89.03
1628	AMEX	XBI	Mon, Jul 23, 2012	90.60	90.60	88.69	90.13
1627	AMEX	XBI	Fri, Jul 20, 2012	92.08	92.56	91.26	91.63
1626	AMEX	XBI	Thu, Jul 19, 2012	93.69	93.69	92.24	92.53
1625	AMEX	XBI	Wed, Jul 18, 2012	92.96	93.98	92.74	93.32
1624	AMEX	XBI	Tue, Jul 17, 2012	92.33	93.39	91.80	93.12
1623	AMEX	XBI	Mon, Jul 16, 2012	91.27	92.57	90.93	92.20
1622	AMEX	XBI	Fri, Jul 13, 2012	90.94	91.52	90.45	91.23
1621	AMEX	XBI	Thu, Jul 12, 2012	88.90	90.75	87.91	90.41
1620	AMEX	XBI	Wed, Jul 11, 2012	91.41	91.41	88.88	89.65
1619	AMEX	XBI	Tue, Jul 10, 2012	93.15	93.20	91.22	91.39
1618	AMEX	XBI	Mon, Jul 9, 2012	92.18	92.80	91.78	92.45
1617	AMEX	XBI	Fri, Jul 6, 2012	92.97	93.19	91.87	92.25
1616	AMEX	XBI	Thu, Jul 5, 2012	92.75	93.48	92.21	93.25
1615	AMEX	XBI	Tue, Jul 3, 2012	92.21	92.74	91.62	92.68
1614	AMEX	XBI	Mon, Jul 2, 2012	88.70	92.07	88.70	92.01
1613	AMEX	XBI	Fri, Jun 29, 2012	88.52	88.59	87.31	88.47
1612	AMEX	XBI	Thu, Jun 28, 2012	87.74	88.42	84.93	86.25
1611	AMEX	XBI	Wed, Jun 27, 2012	87.04	89.99	86.57	88.66
1610	AMEX	XBI	Tue, Jun 26, 2012	86.54	87.16	85.99	86.54
1609	AMEX	XBI	Mon, Jun 25, 2012	86.26	86.70	85.73	86.26
1608	AMEX	XBI	Fri, Jun 22, 2012	86.70	87.68	85.42	87.52
1607	AMEX	XBI	Thu, Jun 21, 2012	87.00	87.38	85.83	86.25
1606	AMEX	XBI	Wed, Jun 20, 2012	86.04	86.60	85.47	86.03
1605	AMEX	XBI	Tue, Jun 19, 2012	84.89	85.94	84.82	85.27
1604	AMEX	XBI	Mon, Jun 18, 2012	83.27	84.74	83.09	84.28
1603	AMEX	XBI	Fri, Jun 15, 2012	82.65	83.77	82.29	83.63
1602	AMEX	XBI	Thu, Jun 14, 2012	80.94	82.71	80.58	82.60
1601	AMEX	XBI	Wed, Jun 13, 2012	81.11	81.99	80.45	80.71
1600	AMEX	XBI	Tue, Jun 12, 2012	80.29	81.29	79.83	81.24
1599	AMEX	XBI	Mon, Jun 11, 2012	82.51	82.51	79.89	79.96
1598	AMEX	XBI	Fri, Jun 8, 2012	79.86	81.95	79.61	81.70
1597	AMEX	XBI	Thu, Jun 7, 2012	82.48	82.48	80.33	80.33
1596	AMEX	XBI	Wed, Jun 6, 2012	80.70	81.40	80.46	81.23
1595	AMEX	XBI	Tue, Jun 5, 2012	78.21	80.23	78.16	79.96
1594	AMEX	XBI	Mon, Jun 4, 2012	78.28	79.52	77.00	78.47
1593	AMEX	XBI	Fri, Jun 1, 2012	79.39	79.46	77.81	78.30
1592	AMEX	XBI	Thu, May 31, 2012	81.29	81.29	79.60	80.44
1591	AMEX	XBI	Wed, May 30, 2012	82.07	82.07	80.98	81.47
1590	AMEX	XBI	Tue, May 29, 2012	82.21	82.73	81.40	82.41
1589	AMEX	XBI	Fri, May 25, 2012	82.16	82.25	81.43	82.23
1588	AMEX	XBI	Thu, May 24, 2012	80.87	82.02	80.75	82.02
1587	AMEX	XBI	Wed, May 23, 2012	80.27	81.23	79.48	81.10
1586	AMEX	XBI	Tue, May 22, 2012	81.36	82.45	80.76	81.11
1585	AMEX	XBI	Mon, May 21, 2012	79.09	81.46	78.90	81.36
1584	AMEX	XBI	Fri, May 18, 2012	79.95	79.95	76.00	78.69
1583	AMEX	XBI	Thu, May 17, 2012	83.00	83.23	79.86	79.95
1582	AMEX	XBI	Wed, May 16, 2012	82.86	83.37	82.46	82.76
1581	AMEX	XBI	Tue, May 15, 2012	82.23	83.18	82.18	82.65
1580	AMEX	XBI	Mon, May 14, 2012	82.00	82.85	81.61	82.31
1579	AMEX	XBI	Fri, May 11, 2012	80.73	82.97	80.73	82.58
1578	AMEX	XBI	Thu, May 10, 2012	80.69	81.43	80.26	81.16
1577	AMEX	XBI	Wed, May 9, 2012	79.67	80.40	79.11	80.18
1576	AMEX	XBI	Tue, May 8, 2012	79.65	80.90	78.69	80.90
1575	AMEX	XBI	Mon, May 7, 2012	78.99	81.16	78.99	80.54
1574	AMEX	XBI	Fri, May 4, 2012	80.22	80.22	78.75	78.80
1573	AMEX	XBI	Thu, May 3, 2012	81.96	82.47	80.21	80.52
1572	AMEX	XBI	Wed, May 2, 2012	80.52	82.31	80.52	82.09
1571	AMEX	XBI	Tue, May 1, 2012	81.18	82.32	80.73	81.17
1570	AMEX	XBI	Mon, Apr 30, 2012	82.37	82.49	81.09	81.34
1569	AMEX	XBI	Fri, Apr 27, 2012	81.85	82.45	80.50	82.13
1568	AMEX	XBI	Thu, Apr 26, 2012	81.38	81.90	81.18	81.50
1567	AMEX	XBI	Wed, Apr 25, 2012	79.69	81.24	79.36	81.17
1566	AMEX	XBI	Tue, Apr 24, 2012	79.11	79.53	78.60	79.11
1565	AMEX	XBI	Mon, Apr 23, 2012	78.09	79.15	77.74	79.08
1564	AMEX	XBI	Fri, Apr 20, 2012	78.18	79.29	77.84	78.87
1563	AMEX	XBI	Thu, Apr 19, 2012	77.02	78.92	77.01	77.77
1562	AMEX	XBI	Wed, Apr 18, 2012	75.12	75.32	74.54	74.78
1561	AMEX	XBI	Tue, Apr 17, 2012	74.43	76.00	74.40	75.39
1560	AMEX	XBI	Mon, Apr 16, 2012	74.83	74.96	72.85	73.90
1559	AMEX	XBI	Fri, Apr 13, 2012	76.11	76.11	74.46	74.63
1558	AMEX	XBI	Thu, Apr 12, 2012	76.42	76.80	76.10	76.35
1557	AMEX	XBI	Wed, Apr 11, 2012	76.33	76.92	75.90	76.14
1556	AMEX	XBI	Tue, Apr 10, 2012	78.20	78.28	75.25	75.33
1555	AMEX	XBI	Mon, Apr 9, 2012	79.52	79.52	78.18	78.41
1554	AMEX	XBI	Thu, Apr 5, 2012	79.56	80.97	79.55	80.70
1553	AMEX	XBI	Wed, Apr 4, 2012	81.12	81.12	79.43	80.12
1552	AMEX	XBI	Tue, Apr 3, 2012	81.26	82.10	81.05	81.83
1551	AMEX	XBI	Mon, Apr 2, 2012	80.18	81.31	79.75	81.28
1550	AMEX	XBI	Fri, Mar 30, 2012	80.56	81.04	80.05	80.46
1549	AMEX	XBI	Thu, Mar 29, 2012	79.79	80.41	79.34	80.12
1548	AMEX	XBI	Wed, Mar 28, 2012	80.95	81.89	79.23	80.33
1547	AMEX	XBI	Tue, Mar 27, 2012	80.34	80.70	79.64	79.66
1546	AMEX	XBI	Mon, Mar 26, 2012	79.08	80.48	78.54	80.38
1545	AMEX	XBI	Fri, Mar 23, 2012	77.98	78.51	77.76	78.46
1544	AMEX	XBI	Thu, Mar 22, 2012	77.77	78.13	77.15	78.07
1543	AMEX	XBI	Wed, Mar 21, 2012	77.77	78.74	77.70	78.39
1542	AMEX	XBI	Tue, Mar 20, 2012	78.76	78.78	77.61	77.78
1541	AMEX	XBI	Mon, Mar 19, 2012	78.39	79.70	78.22	79.16
1540	AMEX	XBI	Fri, Mar 16, 2012	78.81	78.81	78.04	78.48
1539	AMEX	XBI	Thu, Mar 15, 2012	77.64	78.45	77.45	78.37
1538	AMEX	XBI	Wed, Mar 14, 2012	77.79	78.00	77.00	77.42
1537	AMEX	XBI	Tue, Mar 13, 2012	76.95	77.85	76.75	77.85
1536	AMEX	XBI	Mon, Mar 12, 2012	76.91	77.24	76.49	76.65
1535	AMEX	XBI	Fri, Mar 9, 2012	76.29	77.20	76.29	77.04
1534	AMEX	XBI	Thu, Mar 8, 2012	75.31	76.76	75.01	76.46
1533	AMEX	XBI	Wed, Mar 7, 2012	74.59	75.16	74.53	74.89
1532	AMEX	XBI	Tue, Mar 6, 2012	75.39	75.49	73.82	74.40
1531	AMEX	XBI	Mon, Mar 5, 2012	77.06	77.06	75.71	76.19
1530	AMEX	XBI	Fri, Mar 2, 2012	77.52	77.93	76.53	77.02
1529	AMEX	XBI	Thu, Mar 1, 2012	77.12	77.96	76.46	77.64
1528	AMEX	XBI	Wed, Feb 29, 2012	77.76	78.29	76.86	76.86
1527	AMEX	XBI	Tue, Feb 28, 2012	77.97	77.97	77.15	77.58
1526	AMEX	XBI	Mon, Feb 27, 2012	77.69	78.33	76.97	78.04
1525	AMEX	XBI	Fri, Feb 24, 2012	78.54	78.90	77.84	78.51
1524	AMEX	XBI	Thu, Feb 23, 2012	77.05	78.57	76.83	78.38
1523	AMEX	XBI	Wed, Feb 22, 2012	76.95	76.95	75.80	76.53
1522	AMEX	XBI	Tue, Feb 21, 2012	78.72	79.00	76.68	76.85
1521	AMEX	XBI	Fri, Feb 17, 2012	80.60	80.60	78.63	78.65
1520	AMEX	XBI	Thu, Feb 16, 2012	79.50	80.91	79.50	80.60
1519	AMEX	XBI	Wed, Feb 15, 2012	80.20	80.66	78.90	79.48
1518	AMEX	XBI	Tue, Feb 14, 2012	80.28	80.57	79.41	79.72
1517	AMEX	XBI	Mon, Feb 13, 2012	79.60	81.11	79.60	81.00
1516	AMEX	XBI	Fri, Feb 10, 2012	78.55	78.70	78.01	78.58
1515	AMEX	XBI	Thu, Feb 9, 2012	80.03	80.04	78.63	79.22
1514	AMEX	XBI	Wed, Feb 8, 2012	81.10	81.30	78.89	79.71
1513	AMEX	XBI	Tue, Feb 7, 2012	82.69	82.69	80.73	81.05
1512	AMEX	XBI	Mon, Feb 6, 2012	80.46	82.50	79.97	82.33
1511	AMEX	XBI	Fri, Feb 3, 2012	81.24	81.57	80.09	80.76
1510	AMEX	XBI	Thu, Feb 2, 2012	79.10	80.27	78.80	79.90
1509	AMEX	XBI	Wed, Feb 1, 2012	77.88	79.13	77.46	78.88
1508	AMEX	XBI	Tue, Jan 31, 2012	76.88	77.03	76.16	76.61
1507	AMEX	XBI	Mon, Jan 30, 2012	76.59	76.79	75.90	76.53
1506	AMEX	XBI	Fri, Jan 27, 2012	74.68	77.83	74.68	77.71
1505	AMEX	XBI	Thu, Jan 26, 2012	75.52	76.34	74.01	74.65
1504	AMEX	XBI	Wed, Jan 25, 2012	74.06	75.64	73.88	75.47
1503	AMEX	XBI	Tue, Jan 24, 2012	72.35	73.81	72.15	73.61
1502	AMEX	XBI	Mon, Jan 23, 2012	73.88	73.96	72.38	72.65
1501	AMEX	XBI	Fri, Jan 20, 2012	73.97	74.27	73.09	73.38
1500	AMEX	XBI	Thu, Jan 19, 2012	74.91	75.16	74.04	74.08
1499	AMEX	XBI	Wed, Jan 18, 2012	73.82	74.64	73.79	74.61
1498	AMEX	XBI	Tue, Jan 17, 2012	74.58	74.61	73.66	74.03
1497	AMEX	XBI	Fri, Jan 13, 2012	73.07	73.91	72.75	73.80
1496	AMEX	XBI	Thu, Jan 12, 2012	73.50	74.44	72.68	73.79
1495	AMEX	XBI	Wed, Jan 11, 2012	72.01	73.80	71.66	73.73
1494	AMEX	XBI	Tue, Jan 10, 2012	72.46	72.46	71.57	72.23
1493	AMEX	XBI	Mon, Jan 9, 2012	70.58	71.26	70.00	71.03
1492	AMEX	XBI	Fri, Jan 6, 2012	68.48	69.96	68.48	69.58
1491	AMEX	XBI	Thu, Jan 5, 2012	66.17	69.06	66.17	68.34
1490	AMEX	XBI	Wed, Jan 4, 2012	66.04	66.51	65.83	66.03
1489	AMEX	XBI	Tue, Jan 3, 2012	67.54	67.78	66.20	66.27
1488	AMEX	XBI	Fri, Dec 30, 2011	66.63	66.77	65.73	66.40
1487	AMEX	XBI	Thu, Dec 29, 2011	65.51	66.33	65.43	66.23
1486	AMEX	XBI	Wed, Dec 28, 2011	66.55	66.55	65.48	65.55
1485	AMEX	XBI	Tue, Dec 27, 2011	65.28	66.68	65.23	66.48
1484	AMEX	XBI	Fri, Dec 23, 2011	65.75	65.78	65.25	65.62
1483	AMEX	XBI	Thu, Dec 22, 2011	65.26	65.76	65.01	65.51
1482	AMEX	XBI	Wed, Dec 21, 2011	64.29	65.06	63.81	65.00
1481	AMEX	XBI	Tue, Dec 20, 2011	63.63	64.73	63.63	64.73
1480	AMEX	XBI	Mon, Dec 19, 2011	63.16	63.92	62.45	62.57
1479	AMEX	XBI	Fri, Dec 16, 2011	62.49	63.11	62.33	62.80
1478	AMEX	XBI	Thu, Dec 15, 2011	62.62	62.69	61.96	62.20
1477	AMEX	XBI	Wed, Dec 14, 2011	62.21	62.78	61.84	61.98
1476	AMEX	XBI	Tue, Dec 13, 2011	64.26	64.28	62.43	62.72
1475	AMEX	XBI	Mon, Dec 12, 2011	63.31	63.60	62.92	63.49
1474	AMEX	XBI	Fri, Dec 9, 2011	63.35	64.55	62.85	64.26
1473	AMEX	XBI	Thu, Dec 8, 2011	64.24	64.44	63.21	63.28
1472	AMEX	XBI	Wed, Dec 7, 2011	64.77	64.87	63.79	64.53
1471	AMEX	XBI	Tue, Dec 6, 2011	65.59	65.59	64.67	65.06
1470	AMEX	XBI	Mon, Dec 5, 2011	66.34	66.34	65.15	65.46
1469	AMEX	XBI	Fri, Dec 2, 2011	66.28	66.28	65.19	65.30
1468	AMEX	XBI	Thu, Dec 1, 2011	64.90	65.96	64.80	65.68
1467	AMEX	XBI	Wed, Nov 30, 2011	64.68	65.35	64.01	65.26
1466	AMEX	XBI	Tue, Nov 29, 2011	62.94	63.17	62.35	62.61
1465	AMEX	XBI	Mon, Nov 28, 2011	61.64	62.86	61.21	62.86
1464	AMEX	XBI	Fri, Nov 25, 2011	60.04	60.70	59.78	59.78
1463	AMEX	XBI	Wed, Nov 23, 2011	61.26	61.49	60.39	60.39
1462	AMEX	XBI	Tue, Nov 22, 2011	60.93	62.28	60.93	61.98
1461	AMEX	XBI	Mon, Nov 21, 2011	60.07	61.46	59.99	61.19
1460	AMEX	XBI	Fri, Nov 18, 2011	60.40	60.40	59.50	59.65
1459	AMEX	XBI	Thu, Nov 17, 2011	60.84	61.47	59.98	60.17
1458	AMEX	XBI	Wed, Nov 16, 2011	61.23	62.32	60.94	61.10
1457	AMEX	XBI	Tue, Nov 15, 2011	61.58	62.18	61.10	61.90
1456	AMEX	XBI	Mon, Nov 14, 2011	61.38	62.20	61.38	61.87
1455	AMEX	XBI	Fri, Nov 11, 2011	61.24	62.16	61.13	62.02
1454	AMEX	XBI	Thu, Nov 10, 2011	61.78	61.95	60.12	60.70
1453	AMEX	XBI	Wed, Nov 9, 2011	61.87	62.44	61.00	61.01
1452	AMEX	XBI	Tue, Nov 8, 2011	63.56	63.56	61.91	63.03
1451	AMEX	XBI	Mon, Nov 7, 2011	64.15	64.46	62.38	63.58
1450	AMEX	XBI	Fri, Nov 4, 2011	64.15	64.85	63.90	64.26
1449	AMEX	XBI	Thu, Nov 3, 2011	65.45	65.45	63.69	65.04
1448	AMEX	XBI	Wed, Nov 2, 2011	64.82	64.82	62.90	64.09
1447	AMEX	XBI	Tue, Nov 1, 2011	64.06	64.72	63.30	63.77
1446	AMEX	XBI	Mon, Oct 31, 2011	67.19	67.19	66.11	66.11
1445	AMEX	XBI	Fri, Oct 28, 2011	66.55	68.04	66.55	67.74
1444	AMEX	XBI	Thu, Oct 27, 2011	66.82	67.97	65.86	67.42
1443	AMEX	XBI	Wed, Oct 26, 2011	65.52	65.64	63.18	64.88
1442	AMEX	XBI	Tue, Oct 25, 2011	66.01	66.01	64.36	64.42
1441	AMEX	XBI	Mon, Oct 24, 2011	64.50	66.61	64.50	66.53
1440	AMEX	XBI	Fri, Oct 21, 2011	64.29	64.98	63.79	64.84
1439	AMEX	XBI	Thu, Oct 20, 2011	63.07	63.70	62.16	63.64
1438	AMEX	XBI	Wed, Oct 19, 2011	63.43	64.49	62.60	62.81
1437	AMEX	XBI	Tue, Oct 18, 2011	62.49	63.94	61.49	63.47
1436	AMEX	XBI	Mon, Oct 17, 2011	63.83	64.09	62.12	62.28
1435	AMEX	XBI	Fri, Oct 14, 2011	64.44	64.44	63.25	64.30
1434	AMEX	XBI	Thu, Oct 13, 2011	62.18	63.90	62.15	63.72
1433	AMEX	XBI	Wed, Oct 12, 2011	63.26	63.58	62.37	62.57
1432	AMEX	XBI	Tue, Oct 11, 2011	62.32	63.33	62.27	62.67
1431	AMEX	XBI	Mon, Oct 10, 2011	62.12	63.14	61.80	62.71
1430	AMEX	XBI	Fri, Oct 7, 2011	62.60	62.60	61.25	61.26
1429	AMEX	XBI	Thu, Oct 6, 2011	60.29	62.46	60.24	62.40
1428	AMEX	XBI	Wed, Oct 5, 2011	59.37	61.03	58.54	60.72
1427	AMEX	XBI	Tue, Oct 4, 2011	56.04	59.12	55.98	59.05
1426	AMEX	XBI	Mon, Oct 3, 2011	59.00	60.02	56.66	56.69
1425	AMEX	XBI	Fri, Sep 30, 2011	59.67	60.94	59.43	59.51
1424	AMEX	XBI	Thu, Sep 29, 2011	61.76	61.91	58.72	60.50
1423	AMEX	XBI	Wed, Sep 28, 2011	63.08	63.25	60.47	60.47
1422	AMEX	XBI	Tue, Sep 27, 2011	62.77	63.81	62.40	62.69
1421	AMEX	XBI	Mon, Sep 26, 2011	61.90	62.45	60.38	61.91
1420	AMEX	XBI	Fri, Sep 23, 2011	59.92	61.73	59.92	61.52
1419	AMEX	XBI	Thu, Sep 22, 2011	60.23	61.47	59.44	60.50
1418	AMEX	XBI	Wed, Sep 21, 2011	63.24	64.56	62.04	62.11
1417	AMEX	XBI	Tue, Sep 20, 2011	63.53	64.60	63.07	63.34
1416	AMEX	XBI	Mon, Sep 19, 2011	62.96	63.82	62.48	63.20
1415	AMEX	XBI	Fri, Sep 16, 2011	64.02	64.36	63.33	63.77
1414	AMEX	XBI	Thu, Sep 15, 2011	64.13	64.13	62.92	64.01
1413	AMEX	XBI	Wed, Sep 14, 2011	62.97	64.14	62.20	63.37
1412	AMEX	XBI	Tue, Sep 13, 2011	61.41	62.87	61.41	62.64
1411	AMEX	XBI	Mon, Sep 12, 2011	60.46	61.72	60.16	61.65
1410	AMEX	XBI	Fri, Sep 9, 2011	62.69	62.89	60.77	61.34
1409	AMEX	XBI	Thu, Sep 8, 2011	63.36	64.23	62.93	63.51
1408	AMEX	XBI	Wed, Sep 7, 2011	62.23	63.76	61.84	63.76
1407	AMEX	XBI	Tue, Sep 6, 2011	58.99	61.39	58.99	61.34
1406	AMEX	XBI	Fri, Sep 2, 2011	60.62	62.23	60.20	60.49
1405	AMEX	XBI	Thu, Sep 1, 2011	62.99	63.88	61.69	61.80
1404	AMEX	XBI	Wed, Aug 31, 2011	63.09	64.39	62.58	63.15
1403	AMEX	XBI	Tue, Aug 30, 2011	61.77	63.67	61.73	63.33
1402	AMEX	XBI	Mon, Aug 29, 2011	60.92	62.54	60.91	62.47
1401	AMEX	XBI	Fri, Aug 26, 2011	58.31	60.25	57.27	60.15
1400	AMEX	XBI	Thu, Aug 25, 2011	60.35	60.82	58.53	58.65
1399	AMEX	XBI	Wed, Aug 24, 2011	59.84	60.34	58.75	60.15
1398	AMEX	XBI	Tue, Aug 23, 2011	57.95	60.15	57.16	60.09
1397	AMEX	XBI	Mon, Aug 22, 2011	59.64	59.90	57.18	57.47
1396	AMEX	XBI	Fri, Aug 19, 2011	57.41	59.31	57.21	58.32
1395	AMEX	XBI	Thu, Aug 18, 2011	59.90	59.90	57.67	58.27
1394	AMEX	XBI	Wed, Aug 17, 2011	61.61	62.77	60.62	61.40
1393	AMEX	XBI	Tue, Aug 16, 2011	61.78	62.37	61.09	61.80
1392	AMEX	XBI	Mon, Aug 15, 2011	60.67	62.39	60.67	62.31
1391	AMEX	XBI	Fri, Aug 12, 2011	58.93	60.59	58.58	59.91
1390	AMEX	XBI	Thu, Aug 11, 2011	56.63	59.36	55.99	58.46
1389	AMEX	XBI	Wed, Aug 10, 2011	58.75	58.78	56.06	56.38
1388	AMEX	XBI	Tue, Aug 9, 2011	56.20	59.27	55.07	59.27
1387	AMEX	XBI	Mon, Aug 8, 2011	57.12	58.38	54.71	55.36
1386	AMEX	XBI	Fri, Aug 5, 2011	60.66	61.65	57.71	59.72
1385	AMEX	XBI	Thu, Aug 4, 2011	65.59	65.59	60.43	60.54
1384	AMEX	XBI	Wed, Aug 3, 2011	67.53	68.03	64.67	67.22
1383	AMEX	XBI	Tue, Aug 2, 2011	69.81	70.91	67.54	67.59
1382	AMEX	XBI	Mon, Aug 1, 2011	72.24	72.52	69.53	70.21
1381	AMEX	XBI	Fri, Jul 29, 2011	69.97	71.57	69.17	71.17
1380	AMEX	XBI	Thu, Jul 28, 2011	70.48	72.26	70.48	70.68
1379	AMEX	XBI	Wed, Jul 27, 2011	72.25	72.45	70.42	70.59
1378	AMEX	XBI	Tue, Jul 26, 2011	73.60	73.60	72.58	72.75
1377	AMEX	XBI	Mon, Jul 25, 2011	74.94	74.94	73.58	73.62
1376	AMEX	XBI	Fri, Jul 22, 2011	74.83	75.62	74.75	75.55
1375	AMEX	XBI	Thu, Jul 21, 2011	73.83	75.05	73.70	74.65
1374	AMEX	XBI	Wed, Jul 20, 2011	74.75	74.91	73.18	73.42
1373	AMEX	XBI	Tue, Jul 19, 2011	73.60	74.65	73.60	74.56
1372	AMEX	XBI	Mon, Jul 18, 2011	74.06	74.19	72.44	73.17
1371	AMEX	XBI	Fri, Jul 15, 2011	74.42	74.42	73.66	74.26
1370	AMEX	XBI	Thu, Jul 14, 2011	74.84	75.77	73.94	74.20
1369	AMEX	XBI	Wed, Jul 13, 2011	74.16	75.24	74.12	74.48
1368	AMEX	XBI	Tue, Jul 12, 2011	73.55	74.48	73.07	73.73
1367	AMEX	XBI	Mon, Jul 11, 2011	74.31	74.97	73.57	73.79
1366	AMEX	XBI	Fri, Jul 8, 2011	74.61	75.44	74.61	75.42
1365	AMEX	XBI	Thu, Jul 7, 2011	75.06	75.36	74.44	75.21
1364	AMEX	XBI	Wed, Jul 6, 2011	74.05	74.58	73.88	74.48
1363	AMEX	XBI	Tue, Jul 5, 2011	74.14	74.27	73.51	74.04
1362	AMEX	XBI	Fri, Jul 1, 2011	73.21	74.00	72.76	73.96
1361	AMEX	XBI	Thu, Jun 30, 2011	73.57	73.81	73.00	73.11
1360	AMEX	XBI	Wed, Jun 29, 2011	73.38	73.48	72.44	73.29
1359	AMEX	XBI	Tue, Jun 28, 2011	71.74	73.14	71.44	72.99
1358	AMEX	XBI	Mon, Jun 27, 2011	70.47	71.44	70.27	71.32
1357	AMEX	XBI	Fri, Jun 24, 2011	71.48	71.48	70.15	70.70
1356	AMEX	XBI	Thu, Jun 23, 2011	69.94	71.22	69.28	71.15
1355	AMEX	XBI	Wed, Jun 22, 2011	70.91	71.47	70.67	70.67
1354	AMEX	XBI	Tue, Jun 21, 2011	70.36	71.24	70.17	71.09
1353	AMEX	XBI	Mon, Jun 20, 2011	69.10	70.35	69.07	69.91
1352	AMEX	XBI	Fri, Jun 17, 2011	70.91	70.93	69.30	69.44
1351	AMEX	XBI	Thu, Jun 16, 2011	70.27	70.82	69.25	70.12
1350	AMEX	XBI	Wed, Jun 15, 2011	70.46	71.73	70.17	70.22
1349	AMEX	XBI	Tue, Jun 14, 2011	70.96	71.30	70.66	70.95
1348	AMEX	XBI	Mon, Jun 13, 2011	70.87	71.46	70.03	70.42
1347	AMEX	XBI	Fri, Jun 10, 2011	72.36	72.36	70.73	70.82
1346	AMEX	XBI	Thu, Jun 9, 2011	72.28	72.93	71.50	72.31
1345	AMEX	XBI	Wed, Jun 8, 2011	72.44	72.86	71.91	72.38
1344	AMEX	XBI	Tue, Jun 7, 2011	71.99	72.84	71.70	72.37
1343	AMEX	XBI	Mon, Jun 6, 2011	72.86	72.86	71.19	71.36
1342	AMEX	XBI	Fri, Jun 3, 2011	73.57	73.81	72.78	72.90
1341	AMEX	XBI	Thu, Jun 2, 2011	73.24	74.11	73.06	73.94
1340	AMEX	XBI	Wed, Jun 1, 2011	75.25	75.86	73.26	73.35
1339	AMEX	XBI	Tue, May 31, 2011	75.14	75.40	74.19	75.24
1338	AMEX	XBI	Fri, May 27, 2011	74.47	74.70	74.15	74.69
1337	AMEX	XBI	Thu, May 26, 2011	73.28	74.14	73.28	74.13
1336	AMEX	XBI	Wed, May 25, 2011	72.02	73.58	72.02	73.49
1335	AMEX	XBI	Tue, May 24, 2011	73.48	73.48	72.35	72.37
1334	AMEX	XBI	Mon, May 23, 2011	72.64	73.27	72.33	73.13
1333	AMEX	XBI	Fri, May 20, 2011	24.58	24.78	24.44	24.64
1332	AMEX	XBI	Thu, May 19, 2011	24.75	24.80	24.25	24.54
1331	AMEX	XBI	Wed, May 18, 2011	24.38	24.69	24.33	24.67
1330	AMEX	XBI	Tue, May 17, 2011	24.20	24.36	24.04	24.32
1329	AMEX	XBI	Mon, May 16, 2011	24.56	24.63	24.25	24.29
1328	AMEX	XBI	Fri, May 13, 2011	24.83	24.91	24.52	24.63
1327	AMEX	XBI	Thu, May 12, 2011	24.26	24.78	24.13	24.77
1326	AMEX	XBI	Wed, May 11, 2011	24.71	24.71	24.27	24.43
1325	AMEX	XBI	Tue, May 10, 2011	24.71	24.74	24.47	24.69
1324	AMEX	XBI	Mon, May 9, 2011	24.18	24.58	24.11	24.55
1323	AMEX	XBI	Fri, May 6, 2011	23.89	24.30	23.89	24.10
1322	AMEX	XBI	Thu, May 5, 2011	24.04	24.12	23.66	23.68
1321	AMEX	XBI	Wed, May 4, 2011	24.52	24.61	24.03	24.14
1320	AMEX	XBI	Tue, May 3, 2011	24.66	24.79	24.27	24.47
1319	AMEX	XBI	Mon, May 2, 2011	24.84	25.06	24.66	24.69
1318	AMEX	XBI	Fri, Apr 29, 2011	24.87	25.03	24.60	24.60
1317	AMEX	XBI	Thu, Apr 28, 2011	24.91	25.00	24.65	24.91
1316	AMEX	XBI	Wed, Apr 27, 2011	24.27	24.85	24.25	24.84
1315	AMEX	XBI	Tue, Apr 26, 2011	23.95	24.29	23.88	24.18
1314	AMEX	XBI	Mon, Apr 25, 2011	24.07	24.07	23.66	23.87
1313	AMEX	XBI	Thu, Apr 21, 2011	24.00	24.03	23.80	24.00
1312	AMEX	XBI	Wed, Apr 20, 2011	23.72	23.82	23.58	23.81
1311	AMEX	XBI	Tue, Apr 19, 2011	23.67	23.67	23.23	23.35
1310	AMEX	XBI	Mon, Apr 18, 2011	23.68	23.68	23.27	23.55
1309	AMEX	XBI	Fri, Apr 15, 2011	23.33	23.79	23.26	23.79
1308	AMEX	XBI	Thu, Apr 14, 2011	22.78	23.29	22.72	23.29
1307	AMEX	XBI	Wed, Apr 13, 2011	22.89	22.96	22.73	22.90
1306	AMEX	XBI	Tue, Apr 12, 2011	22.67	22.74	22.60	22.72
1305	AMEX	XBI	Mon, Apr 11, 2011	22.69	22.87	22.60	22.75
1304	AMEX	XBI	Fri, Apr 8, 2011	22.96	22.96	22.64	22.74
1303	AMEX	XBI	Thu, Apr 7, 2011	22.96	22.96	22.67	22.73
1302	AMEX	XBI	Wed, Apr 6, 2011	22.87	22.98	22.70	22.80
1301	AMEX	XBI	Tue, Apr 5, 2011	22.50	22.88	22.49	22.77
1300	AMEX	XBI	Mon, Apr 4, 2011	22.51	22.53	22.40	22.43
1299	AMEX	XBI	Fri, Apr 1, 2011	22.40	22.41	22.28	22.41
1298	AMEX	XBI	Thu, Mar 31, 2011	22.05	22.26	22.05	22.26
1297	AMEX	XBI	Wed, Mar 30, 2011	21.74	22.04	21.69	22.01
1296	AMEX	XBI	Tue, Mar 29, 2011	21.07	21.50	21.07	21.49
1295	AMEX	XBI	Mon, Mar 28, 2011	21.22	21.24	21.10	21.11
1294	AMEX	XBI	Fri, Mar 25, 2011	21.20	21.36	21.09	21.14
1293	AMEX	XBI	Thu, Mar 24, 2011	20.80	21.13	20.78	21.08
1292	AMEX	XBI	Wed, Mar 23, 2011	20.64	20.74	20.48	20.70
1291	AMEX	XBI	Tue, Mar 22, 2011	20.87	20.87	20.64	20.70
1290	AMEX	XBI	Mon, Mar 21, 2011	20.95	20.97	20.79	20.83
1289	AMEX	XBI	Fri, Mar 18, 2011	20.72	20.81	20.64	20.70
1288	AMEX	XBI	Thu, Mar 17, 2011	20.89	20.89	20.60	20.61
1287	AMEX	XBI	Wed, Mar 16, 2011	20.70	20.89	20.56	20.59
1286	AMEX	XBI	Tue, Mar 15, 2011	20.43	20.87	20.43	20.80
1285	AMEX	XBI	Mon, Mar 14, 2011	20.90	21.15	20.88	20.97
1284	AMEX	XBI	Fri, Mar 11, 2011	20.72	21.13	20.72	21.06
1283	AMEX	XBI	Thu, Mar 10, 2011	21.22	21.22	20.85	20.94
1282	AMEX	XBI	Wed, Mar 9, 2011	21.15	21.33	21.09	21.22
1281	AMEX	XBI	Tue, Mar 8, 2011	20.87	21.21	20.75	21.16
1280	AMEX	XBI	Mon, Mar 7, 2011	20.78	21.03	20.66	20.88
1279	AMEX	XBI	Fri, Mar 4, 2011	20.90	20.97	20.80	20.91
1278	AMEX	XBI	Thu, Mar 3, 2011	20.77	20.96	20.77	20.95
1277	AMEX	XBI	Wed, Mar 2, 2011	20.68	21.05	20.67	20.97
1276	AMEX	XBI	Tue, Mar 1, 2011	20.82	20.96	20.67	20.73
1275	AMEX	XBI	Mon, Feb 28, 2011	20.84	21.04	20.78	20.85
1274	AMEX	XBI	Fri, Feb 25, 2011	20.61	20.83	20.57	20.82
1273	AMEX	XBI	Thu, Feb 24, 2011	20.43	20.61	20.32	20.52
1272	AMEX	XBI	Wed, Feb 23, 2011	20.70	20.72	20.38	20.40
1271	AMEX	XBI	Tue, Feb 22, 2011	20.84	20.96	20.53	20.56
1270	AMEX	XBI	Fri, Feb 18, 2011	21.13	21.15	20.94	21.07
1269	AMEX	XBI	Thu, Feb 17, 2011	21.08	21.19	21.03	21.15
1268	AMEX	XBI	Wed, Feb 16, 2011	21.02	21.14	21.00	21.09
1267	AMEX	XBI	Tue, Feb 15, 2011	20.93	21.03	20.90	20.97
1266	AMEX	XBI	Mon, Feb 14, 2011	20.71	20.98	20.71	20.97
1265	AMEX	XBI	Fri, Feb 11, 2011	20.78	20.84	20.61	20.81
1264	AMEX	XBI	Thu, Feb 10, 2011	20.59	20.86	20.56	20.84
1263	AMEX	XBI	Wed, Feb 9, 2011	20.85	20.85	20.62	20.70
1262	AMEX	XBI	Tue, Feb 8, 2011	20.84	20.92	20.75	20.90
1261	AMEX	XBI	Mon, Feb 7, 2011	20.94	21.10	20.84	20.85
1260	AMEX	XBI	Fri, Feb 4, 2011	20.76	20.96	20.76	20.90
1259	AMEX	XBI	Thu, Feb 3, 2011	20.75	20.84	20.58	20.75
1258	AMEX	XBI	Wed, Feb 2, 2011	20.63	20.85	20.63	20.79
1257	AMEX	XBI	Tue, Feb 1, 2011	20.99	20.99	20.68	20.71
1256	AMEX	XBI	Mon, Jan 31, 2011	20.52	20.73	20.43	20.60
1255	AMEX	XBI	Fri, Jan 28, 2011	21.15	21.15	20.45	20.46
1254	AMEX	XBI	Thu, Jan 27, 2011	21.20	21.31	21.10	21.15
1253	AMEX	XBI	Wed, Jan 26, 2011	20.98	21.23	20.89	21.19
1252	AMEX	XBI	Tue, Jan 25, 2011	20.83	20.85	20.73	20.85
1251	AMEX	XBI	Mon, Jan 24, 2011	20.76	20.98	20.73	20.86
1250	AMEX	XBI	Fri, Jan 21, 2011	21.10	21.10	20.72	20.73
1249	AMEX	XBI	Thu, Jan 20, 2011	20.96	21.08	20.79	21.02
1248	AMEX	XBI	Wed, Jan 19, 2011	21.56	21.61	20.97	21.04
1247	AMEX	XBI	Tue, Jan 18, 2011	21.40	21.63	21.40	21.61
1246	AMEX	XBI	Fri, Jan 14, 2011	21.42	21.51	21.38	21.46
1245	AMEX	XBI	Thu, Jan 13, 2011	21.60	21.60	21.37	21.43
1244	AMEX	XBI	Wed, Jan 12, 2011	21.55	21.55	21.29	21.44
1243	AMEX	XBI	Tue, Jan 11, 2011	21.30	21.44	21.29	21.41
1242	AMEX	XBI	Mon, Jan 10, 2011	21.19	21.28	21.07	21.24
1241	AMEX	XBI	Fri, Jan 7, 2011	21.30	21.30	21.10	21.24
1240	AMEX	XBI	Thu, Jan 6, 2011	21.42	21.42	21.23	21.29
1239	AMEX	XBI	Wed, Jan 5, 2011	21.00	21.38	21.00	21.37
1238	AMEX	XBI	Tue, Jan 4, 2011	21.31	21.31	21.05	21.14
1237	AMEX	XBI	Mon, Jan 3, 2011	21.18	21.43	21.18	21.30
1236	AMEX	XBI	Fri, Dec 31, 2010	21.17	21.18	21.01	21.03
1235	AMEX	XBI	Thu, Dec 30, 2010	21.29	21.30	21.18	21.20
1234	AMEX	XBI	Wed, Dec 29, 2010	21.32	21.38	21.28	21.28
1233	AMEX	XBI	Tue, Dec 28, 2010	21.48	21.48	21.31	21.34
1232	AMEX	XBI	Mon, Dec 27, 2010	21.43	21.53	21.33	21.47
1231	AMEX	XBI	Thu, Dec 23, 2010	21.48	21.48	21.39	21.46
1230	AMEX	XBI	Wed, Dec 22, 2010	21.45	21.53	21.45	21.46
1229	AMEX	XBI	Tue, Dec 21, 2010	21.21	21.47	21.21	21.45
1228	AMEX	XBI	Mon, Dec 20, 2010	21.08	21.08	20.85	20.97
1227	AMEX	XBI	Fri, Dec 17, 2010	20.93	21.08	20.75	20.96
1226	AMEX	XBI	Thu, Dec 16, 2010	20.63	20.89	20.59	20.89
1225	AMEX	XBI	Wed, Dec 15, 2010	20.54	20.84	20.53	20.63
1224	AMEX	XBI	Tue, Dec 14, 2010	20.46	20.62	20.34	20.57
1223	AMEX	XBI	Mon, Dec 13, 2010	20.58	20.64	20.41	20.42
1222	AMEX	XBI	Fri, Dec 10, 2010	20.34	20.61	20.34	20.57
1221	AMEX	XBI	Thu, Dec 9, 2010	20.43	20.43	20.32	20.32
1220	AMEX	XBI	Wed, Dec 8, 2010	20.53	20.62	20.43	20.44
1219	AMEX	XBI	Tue, Dec 7, 2010	20.55	20.62	20.44	20.46
1218	AMEX	XBI	Mon, Dec 6, 2010	20.37	20.37	20.20	20.31
1217	AMEX	XBI	Fri, Dec 3, 2010	20.25	20.39	20.22	20.36
1216	AMEX	XBI	Thu, Dec 2, 2010	20.08	20.23	20.00	20.22
1215	AMEX	XBI	Wed, Dec 1, 2010	20.01	20.19	20.01	20.03
1214	AMEX	XBI	Tue, Nov 30, 2010	19.72	19.90	19.72	19.76
1213	AMEX	XBI	Mon, Nov 29, 2010	19.93	20.02	19.73	20.00
1212	AMEX	XBI	Fri, Nov 26, 2010	19.94	20.07	19.90	20.02
1211	AMEX	XBI	Wed, Nov 24, 2010	19.86	20.09	19.86	20.09
1210	AMEX	XBI	Tue, Nov 23, 2010	19.74	19.84	19.66	19.75
1209	AMEX	XBI	Mon, Nov 22, 2010	19.79	20.06	19.75	19.95
1208	AMEX	XBI	Fri, Nov 19, 2010	19.67	19.85	19.64	19.83
1207	AMEX	XBI	Thu, Nov 18, 2010	19.61	19.89	19.61	19.74
1206	AMEX	XBI	Wed, Nov 17, 2010	19.42	19.60	19.40	19.49
1205	AMEX	XBI	Tue, Nov 16, 2010	19.52	19.69	19.35	19.47
1204	AMEX	XBI	Mon, Nov 15, 2010	19.60	19.78	19.60	19.68
1203	AMEX	XBI	Fri, Nov 12, 2010	19.60	19.74	19.44	19.54
1202	AMEX	XBI	Thu, Nov 11, 2010	19.53	19.87	19.53	19.80
1201	AMEX	XBI	Wed, Nov 10, 2010	19.62	19.76	19.47	19.75
1200	AMEX	XBI	Tue, Nov 9, 2010	19.86	19.86	19.55	19.60
1199	AMEX	XBI	Mon, Nov 8, 2010	19.76	19.87	19.66	19.79
1198	AMEX	XBI	Fri, Nov 5, 2010	19.86	19.91	19.70	19.84
1197	AMEX	XBI	Thu, Nov 4, 2010	19.99	20.09	19.84	19.88
1196	AMEX	XBI	Wed, Nov 3, 2010	19.80	19.82	19.58	19.76
1195	AMEX	XBI	Tue, Nov 2, 2010	19.84	19.84	19.60	19.73
1194	AMEX	XBI	Mon, Nov 1, 2010	19.81	19.93	19.61	19.69
1193	AMEX	XBI	Fri, Oct 29, 2010	19.73	19.89	19.73	19.85
1192	AMEX	XBI	Thu, Oct 28, 2010	19.76	19.93	19.67	19.78
1191	AMEX	XBI	Wed, Oct 27, 2010	19.32	19.69	19.29	19.69
1190	AMEX	XBI	Tue, Oct 26, 2010	19.52	19.61	19.32	19.45
1189	AMEX	XBI	Mon, Oct 25, 2010	19.92	20.11	19.53	19.54
1188	AMEX	XBI	Fri, Oct 22, 2010	19.75	19.89	19.72	19.85
1187	AMEX	XBI	Thu, Oct 21, 2010	19.80	19.93	19.55	19.73
1186	AMEX	XBI	Wed, Oct 20, 2010	19.83	19.87	19.56	19.69
1185	AMEX	XBI	Tue, Oct 19, 2010	20.34	20.43	20.01	20.13
1184	AMEX	XBI	Mon, Oct 18, 2010	20.46	20.56	20.43	20.56
1183	AMEX	XBI	Fri, Oct 15, 2010	20.51	20.51	20.28	20.45
1182	AMEX	XBI	Thu, Oct 14, 2010	20.37	20.44	20.24	20.34
1181	AMEX	XBI	Wed, Oct 13, 2010	20.47	20.54	20.37	20.37
1180	AMEX	XBI	Tue, Oct 12, 2010	20.18	20.40	20.04	20.38
1179	AMEX	XBI	Mon, Oct 11, 2010	20.30	20.38	20.23	20.26
1178	AMEX	XBI	Fri, Oct 8, 2010	20.07	20.36	20.00	20.29
1177	AMEX	XBI	Thu, Oct 7, 2010	20.01	20.09	19.87	20.06
1176	AMEX	XBI	Wed, Oct 6, 2010	20.18	20.19	19.86	19.94
1175	AMEX	XBI	Tue, Oct 5, 2010	19.89	20.22	19.86	20.17
1174	AMEX	XBI	Mon, Oct 4, 2010	19.72	19.82	19.60	19.76
1173	AMEX	XBI	Fri, Oct 1, 2010	19.92	19.92	19.60	19.77
1172	AMEX	XBI	Thu, Sep 30, 2010	19.79	19.88	19.66	19.79
1171	AMEX	XBI	Wed, Sep 29, 2010	19.70	19.75	19.58	19.69
1170	AMEX	XBI	Tue, Sep 28, 2010	19.69	19.77	19.40	19.76
1169	AMEX	XBI	Mon, Sep 27, 2010	19.72	19.82	19.59	19.63
1168	AMEX	XBI	Fri, Sep 24, 2010	19.59	19.69	19.55	19.68
1167	AMEX	XBI	Thu, Sep 23, 2010	19.19	19.57	19.15	19.39
1166	AMEX	XBI	Wed, Sep 22, 2010	19.34	19.56	19.24	19.37
1165	AMEX	XBI	Tue, Sep 21, 2010	19.54	19.54	19.34	19.43
1164	AMEX	XBI	Mon, Sep 20, 2010	19.24	19.56	19.21	19.50
1163	AMEX	XBI	Fri, Sep 17, 2010	19.16	19.31	19.07	19.22
1162	AMEX	XBI	Thu, Sep 16, 2010	19.10	19.13	18.96	19.01
1161	AMEX	XBI	Wed, Sep 15, 2010	18.76	19.18	18.76	19.18
1160	AMEX	XBI	Tue, Sep 14, 2010	18.79	18.86	18.71	18.81
1159	AMEX	XBI	Mon, Sep 13, 2010	18.96	18.96	18.79	18.87
1158	AMEX	XBI	Fri, Sep 10, 2010	18.60	18.85	18.59	18.85
1157	AMEX	XBI	Thu, Sep 9, 2010	18.59	18.77	18.49	18.59
1156	AMEX	XBI	Wed, Sep 8, 2010	18.27	18.52	18.27	18.49
1155	AMEX	XBI	Tue, Sep 7, 2010	18.29	18.39	18.18	18.24
1154	AMEX	XBI	Fri, Sep 3, 2010	18.39	18.51	18.26	18.44
1153	AMEX	XBI	Thu, Sep 2, 2010	17.91	18.24	17.91	18.23
1152	AMEX	XBI	Wed, Sep 1, 2010	17.68	17.98	17.67	17.94
1151	AMEX	XBI	Tue, Aug 31, 2010	17.48	17.70	17.37	17.48
1150	AMEX	XBI	Mon, Aug 30, 2010	17.67	17.79	17.51	17.55
1149	AMEX	XBI	Fri, Aug 27, 2010	17.64	17.80	17.25	17.76
1148	AMEX	XBI	Thu, Aug 26, 2010	17.96	17.96	17.55	17.58
1147	AMEX	XBI	Wed, Aug 25, 2010	17.46	17.94	17.42	17.93
1146	AMEX	XBI	Tue, Aug 24, 2010	17.67	17.76	17.52	17.61
1145	AMEX	XBI	Mon, Aug 23, 2010	18.12	18.24	17.88	17.91
1144	AMEX	XBI	Fri, Aug 20, 2010	17.97	18.11	17.87	18.03
1143	AMEX	XBI	Thu, Aug 19, 2010	18.42	18.42	17.99	18.07
1142	AMEX	XBI	Wed, Aug 18, 2010	18.55	18.67	18.37	18.48
1141	AMEX	XBI	Tue, Aug 17, 2010	18.40	18.67	18.31	18.55
1140	AMEX	XBI	Mon, Aug 16, 2010	18.13	18.44	18.04	18.26
1139	AMEX	XBI	Fri, Aug 13, 2010	18.37	18.49	18.25	18.25
1138	AMEX	XBI	Thu, Aug 12, 2010	17.95	18.57	17.95	18.48
1137	AMEX	XBI	Wed, Aug 11, 2010	18.67	18.67	18.27	18.34
1136	AMEX	XBI	Tue, Aug 10, 2010	18.95	19.05	18.69	18.88
1135	AMEX	XBI	Mon, Aug 9, 2010	19.04	19.14	18.94	19.12
1134	AMEX	XBI	Fri, Aug 6, 2010	18.68	19.04	18.53	19.04
1133	AMEX	XBI	Thu, Aug 5, 2010	18.93	19.01	18.81	18.83
1132	AMEX	XBI	Wed, Aug 4, 2010	18.97	19.08	18.72	19.03
1131	AMEX	XBI	Tue, Aug 3, 2010	18.67	18.84	18.51	18.68
1130	AMEX	XBI	Mon, Aug 2, 2010	18.44	18.71	18.43	18.64
1129	AMEX	XBI	Fri, Jul 30, 2010	17.83	18.39	17.78	18.29
1128	AMEX	XBI	Thu, Jul 29, 2010	18.39	18.40	17.78	18.06
1127	AMEX	XBI	Wed, Jul 28, 2010	18.59	18.70	18.11	18.11
1126	AMEX	XBI	Tue, Jul 27, 2010	18.92	18.95	18.52	18.64
1125	AMEX	XBI	Mon, Jul 26, 2010	18.16	18.87	18.16	18.82
1124	AMEX	XBI	Fri, Jul 23, 2010	17.47	18.10	17.45	18.07
1123	AMEX	XBI	Thu, Jul 22, 2010	17.41	17.72	17.33	17.63
1122	AMEX	XBI	Wed, Jul 21, 2010	17.39	17.60	17.21	17.26
1121	AMEX	XBI	Tue, Jul 20, 2010	17.05	17.41	17.00	17.41
1120	AMEX	XBI	Mon, Jul 19, 2010	17.35	17.40	17.08	17.28
1119	AMEX	XBI	Fri, Jul 16, 2010	17.72	17.80	17.22	17.27
1118	AMEX	XBI	Thu, Jul 15, 2010	17.86	17.95	17.68	17.82
1117	AMEX	XBI	Wed, Jul 14, 2010	17.89	17.92	17.75	17.88
1116	AMEX	XBI	Tue, Jul 13, 2010	17.67	17.94	17.65	17.89
1115	AMEX	XBI	Mon, Jul 12, 2010	17.66	17.78	17.41	17.47
1114	AMEX	XBI	Fri, Jul 9, 2010	17.39	17.69	17.37	17.69
1113	AMEX	XBI	Thu, Jul 8, 2010	17.15	17.38	16.89	17.37
1112	AMEX	XBI	Wed, Jul 7, 2010	16.65	17.05	16.52	17.02
1111	AMEX	XBI	Tue, Jul 6, 2010	17.17	17.24	16.53	16.64
1110	AMEX	XBI	Fri, Jul 2, 2010	16.85	17.24	16.84	16.97
1109	AMEX	XBI	Thu, Jul 1, 2010	17.21	17.21	16.49	16.86
1108	AMEX	XBI	Wed, Jun 30, 2010	17.51	17.67	17.23	17.26
1107	AMEX	XBI	Tue, Jun 29, 2010	17.92	17.97	17.48	17.59
1106	AMEX	XBI	Mon, Jun 28, 2010	18.34	18.54	18.22	18.24
1105	AMEX	XBI	Fri, Jun 25, 2010	18.03	18.50	17.90	18.38
1104	AMEX	XBI	Thu, Jun 24, 2010	18.15	18.21	17.93	18.01
1103	AMEX	XBI	Wed, Jun 23, 2010	18.09	18.34	17.99	18.20
1102	AMEX	XBI	Tue, Jun 22, 2010	18.60	18.63	18.12	18.14
1101	AMEX	XBI	Mon, Jun 21, 2010	18.82	18.88	18.39	18.48
1100	AMEX	XBI	Fri, Jun 18, 2010	18.39	18.70	18.39	18.64
1099	AMEX	XBI	Thu, Jun 17, 2010	18.54	18.54	18.19	18.37
1098	AMEX	XBI	Wed, Jun 16, 2010	18.63	18.63	18.40	18.43
1097	AMEX	XBI	Tue, Jun 15, 2010	18.22	18.64	18.19	18.59
1096	AMEX	XBI	Mon, Jun 14, 2010	18.11	18.49	18.02	18.21
1095	AMEX	XBI	Fri, Jun 11, 2010	17.69	18.14	17.66	18.14
1094	AMEX	XBI	Thu, Jun 10, 2010	17.52	17.82	17.37	17.82
1093	AMEX	XBI	Wed, Jun 9, 2010	17.40	17.60	17.17	17.22
1092	AMEX	XBI	Tue, Jun 8, 2010	17.56	17.75	17.08	17.33
1091	AMEX	XBI	Mon, Jun 7, 2010	18.17	18.26	17.56	17.58
1090	AMEX	XBI	Fri, Jun 4, 2010	18.41	18.50	17.87	17.95
1089	AMEX	XBI	Thu, Jun 3, 2010	18.68	18.75	18.47	18.74
1088	AMEX	XBI	Wed, Jun 2, 2010	17.86	18.56	17.86	18.56
1087	AMEX	XBI	Tue, Jun 1, 2010	17.99	18.27	17.77	17.81
1086	AMEX	XBI	Fri, May 28, 2010	18.07	18.31	17.95	18.04
1085	AMEX	XBI	Thu, May 27, 2010	17.98	18.11	17.86	18.09
1084	AMEX	XBI	Wed, May 26, 2010	17.76	18.12	17.61	17.65
1083	AMEX	XBI	Tue, May 25, 2010	17.39	17.71	17.01	17.69
1082	AMEX	XBI	Mon, May 24, 2010	17.75	18.03	17.67	17.73
1081	AMEX	XBI	Fri, May 21, 2010	17.46	18.17	17.45	17.80
1080	AMEX	XBI	Thu, May 20, 2010	18.08	18.19	17.73	17.74
1079	AMEX	XBI	Wed, May 19, 2010	18.56	18.76	18.27	18.50
1078	AMEX	XBI	Tue, May 18, 2010	18.90	19.01	18.56	18.62
1077	AMEX	XBI	Mon, May 17, 2010	18.81	18.89	18.35	18.78
1076	AMEX	XBI	Fri, May 14, 2010	18.92	19.00	18.48	18.71
1075	AMEX	XBI	Thu, May 13, 2010	19.23	19.35	19.05	19.12
1074	AMEX	XBI	Wed, May 12, 2010	18.80	19.23	18.79	19.21
1073	AMEX	XBI	Tue, May 11, 2010	18.30	19.03	18.25	18.77
1072	AMEX	XBI	Mon, May 10, 2010	18.17	18.90	18.17	18.52
1071	AMEX	XBI	Fri, May 7, 2010	18.42	18.74	17.52	17.84
1070	AMEX	XBI	Thu, May 6, 2010	19.28	19.36	15.67	18.61
1069	AMEX	XBI	Wed, May 5, 2010	19.65	19.65	18.94	19.42
1068	AMEX	XBI	Tue, May 4, 2010	20.16	20.16	19.76	19.87
1067	AMEX	XBI	Mon, May 3, 2010	20.16	20.50	20.11	20.45
1066	AMEX	XBI	Fri, Apr 30, 2010	20.19	20.53	20.12	20.12
1065	AMEX	XBI	Thu, Apr 29, 2010	19.82	20.66	19.82	20.28
1064	AMEX	XBI	Wed, Apr 28, 2010	19.67	19.79	19.61	19.70
1063	AMEX	XBI	Tue, Apr 27, 2010	19.80	20.11	19.61	19.64
1062	AMEX	XBI	Mon, Apr 26, 2010	20.01	20.21	19.89	19.89
1061	AMEX	XBI	Fri, Apr 23, 2010	19.72	20.06	19.71	20.03
1060	AMEX	XBI	Thu, Apr 22, 2010	19.61	19.75	19.35	19.70
1059	AMEX	XBI	Wed, Apr 21, 2010	20.25	20.25	19.74	19.85
1058	AMEX	XBI	Tue, Apr 20, 2010	20.12	20.19	19.95	20.19
1057	AMEX	XBI	Mon, Apr 19, 2010	20.25	20.40	19.95	20.13
1056	AMEX	XBI	Fri, Apr 16, 2010	20.45	20.48	20.10	20.30
1055	AMEX	XBI	Thu, Apr 15, 2010	20.52	20.58	20.40	20.48
1054	AMEX	XBI	Wed, Apr 14, 2010	20.34	20.53	20.30	20.53
1053	AMEX	XBI	Tue, Apr 13, 2010	20.27	20.40	20.22	20.30
1052	AMEX	XBI	Mon, Apr 12, 2010	20.39	20.39	20.21	20.30
1051	AMEX	XBI	Fri, Apr 9, 2010	20.37	20.39	20.18	20.34
1050	AMEX	XBI	Thu, Apr 8, 2010	20.18	20.44	20.04	20.38
1049	AMEX	XBI	Wed, Apr 7, 2010	20.36	20.41	20.12	20.25
1048	AMEX	XBI	Tue, Apr 6, 2010	20.34	20.46	20.33	20.35
1047	AMEX	XBI	Mon, Apr 5, 2010	20.23	20.41	20.15	20.36
1046	AMEX	XBI	Thu, Apr 1, 2010	20.10	20.29	20.02	20.15
1045	AMEX	XBI	Wed, Mar 31, 2010	20.09	20.25	19.95	19.98
1044	AMEX	XBI	Tue, Mar 30, 2010	20.23	20.23	20.02	20.11
1043	AMEX	XBI	Mon, Mar 29, 2010	20.24	20.27	20.17	20.22
1042	AMEX	XBI	Fri, Mar 26, 2010	20.31	20.42	20.02	20.13
1041	AMEX	XBI	Thu, Mar 25, 2010	20.56	20.69	20.27	20.29
1040	AMEX	XBI	Wed, Mar 24, 2010	20.63	20.70	20.44	20.46
1039	AMEX	XBI	Tue, Mar 23, 2010	20.42	20.70	20.37	20.68
1038	AMEX	XBI	Mon, Mar 22, 2010	20.09	20.49	20.04	20.39
1037	AMEX	XBI	Fri, Mar 19, 2010	20.41	20.47	20.24	20.26
1036	AMEX	XBI	Thu, Mar 18, 2010	20.38	20.44	20.27	20.36
1035	AMEX	XBI	Wed, Mar 17, 2010	20.51	20.54	20.38	20.42
1034	AMEX	XBI	Tue, Mar 16, 2010	20.52	20.52	20.38	20.50
1033	AMEX	XBI	Mon, Mar 15, 2010	20.40	20.47	20.20	20.43
1032	AMEX	XBI	Fri, Mar 12, 2010	20.48	20.48	19.95	20.14
1031	AMEX	XBI	Thu, Mar 11, 2010	20.08	20.30	19.92	20.30
1030	AMEX	XBI	Wed, Mar 10, 2010	19.92	20.21	19.92	20.12
1029	AMEX	XBI	Tue, Mar 9, 2010	19.72	20.01	19.70	19.88
1028	AMEX	XBI	Mon, Mar 8, 2010	19.70	19.77	19.62	19.73
1027	AMEX	XBI	Fri, Mar 5, 2010	19.43	19.68	19.42	19.68
1026	AMEX	XBI	Thu, Mar 4, 2010	19.48	19.48	19.25	19.33
1025	AMEX	XBI	Wed, Mar 3, 2010	19.57	19.61	19.41	19.46
1024	AMEX	XBI	Tue, Mar 2, 2010	19.79	19.98	19.69	19.91
1023	AMEX	XBI	Mon, Mar 1, 2010	19.17	19.76	19.16	19.76
1022	AMEX	XBI	Fri, Feb 26, 2010	18.67	18.83	18.55	18.77
1021	AMEX	XBI	Thu, Feb 25, 2010	18.50	18.65	18.40	18.64
1020	AMEX	XBI	Wed, Feb 24, 2010	18.68	18.81	18.61	18.67
1019	AMEX	XBI	Tue, Feb 23, 2010	18.91	18.98	18.58	18.59
1018	AMEX	XBI	Mon, Feb 22, 2010	19.13	19.15	18.88	18.93
1017	AMEX	XBI	Fri, Feb 19, 2010	19.00	19.15	18.89	19.07
1016	AMEX	XBI	Thu, Feb 18, 2010	19.32	19.33	19.02	19.06
1015	AMEX	XBI	Wed, Feb 17, 2010	19.06	19.32	18.96	19.30
1014	AMEX	XBI	Tue, Feb 16, 2010	19.05	19.09	18.73	18.96
1013	AMEX	XBI	Fri, Feb 12, 2010	18.54	18.90	18.50	18.90
1012	AMEX	XBI	Thu, Feb 11, 2010	18.28	18.71	18.06	18.64
1011	AMEX	XBI	Wed, Feb 10, 2010	18.24	18.43	18.07	18.33
1010	AMEX	XBI	Tue, Feb 9, 2010	18.34	18.58	18.22	18.38
1009	AMEX	XBI	Mon, Feb 8, 2010	18.27	18.34	18.08	18.16
1008	AMEX	XBI	Fri, Feb 5, 2010	18.38	18.62	17.81	18.31
1007	AMEX	XBI	Thu, Feb 4, 2010	18.99	19.07	18.28	18.33
1006	AMEX	XBI	Wed, Feb 3, 2010	19.17	19.22	18.95	19.21
1005	AMEX	XBI	Tue, Feb 2, 2010	18.77	19.15	18.59	19.15
1004	AMEX	XBI	Mon, Feb 1, 2010	18.47	18.64	18.42	18.62
1003	AMEX	XBI	Fri, Jan 29, 2010	18.45	18.65	18.42	18.43
1002	AMEX	XBI	Thu, Jan 28, 2010	18.62	18.64	18.31	18.39
1001	AMEX	XBI	Wed, Jan 27, 2010	18.38	18.66	18.32	18.66
1000	AMEX	XBI	Tue, Jan 26, 2010	18.34	18.57	18.26	18.41
999	AMEX	XBI	Mon, Jan 25, 2010	18.43	18.49	18.16	18.28
998	AMEX	XBI	Fri, Jan 22, 2010	18.37	18.57	18.24	18.36
997	AMEX	XBI	Thu, Jan 21, 2010	18.69	18.75	18.30	18.39
996	AMEX	XBI	Wed, Jan 20, 2010	18.74	18.83	18.39	18.70
995	AMEX	XBI	Tue, Jan 19, 2010	18.42	18.80	18.40	18.80
994	AMEX	XBI	Fri, Jan 15, 2010	18.68	18.71	18.30	18.38
993	AMEX	XBI	Thu, Jan 14, 2010	18.67	18.77	18.61	18.71
992	AMEX	XBI	Wed, Jan 13, 2010	18.48	18.74	18.40	18.70
991	AMEX	XBI	Tue, Jan 12, 2010	18.36	18.59	18.30	18.43
990	AMEX	XBI	Mon, Jan 11, 2010	18.67	18.72	18.49	18.66
989	AMEX	XBI	Fri, Jan 8, 2010	18.47	18.56	18.33	18.56
988	AMEX	XBI	Thu, Jan 7, 2010	18.51	18.59	18.35	18.48
987	AMEX	XBI	Wed, Jan 6, 2010	18.23	18.50	18.23	18.48
986	AMEX	XBI	Tue, Jan 5, 2010	18.17	18.34	18.12	18.24
985	AMEX	XBI	Mon, Jan 4, 2010	18.10	18.17	18.00	18.17
984	AMEX	XBI	Thu, Dec 31, 2009	18.07	18.09	17.88	17.88
983	AMEX	XBI	Wed, Dec 30, 2009	17.99	18.09	17.94	18.07
982	AMEX	XBI	Tue, Dec 29, 2009	18.14	18.14	17.99	18.04
981	AMEX	XBI	Mon, Dec 28, 2009	18.00	18.10	17.84	18.08
980	AMEX	XBI	Thu, Dec 24, 2009	17.91	17.99	17.85	17.99
979	AMEX	XBI	Wed, Dec 23, 2009	17.77	17.97	17.77	17.91
978	AMEX	XBI	Tue, Dec 22, 2009	17.47	17.85	17.47	17.83
977	AMEX	XBI	Mon, Dec 21, 2009	17.24	17.51	17.24	17.47
976	AMEX	XBI	Fri, Dec 18, 2009	16.90	17.23	16.78	17.13
975	AMEX	XBI	Thu, Dec 17, 2009	16.95	17.01	16.83	16.85
974	AMEX	XBI	Wed, Dec 16, 2009	17.07	17.18	17.01	17.06
973	AMEX	XBI	Tue, Dec 15, 2009	17.04	17.05	16.94	17.03
972	AMEX	XBI	Mon, Dec 14, 2009	16.90	17.06	16.85	17.05
971	AMEX	XBI	Fri, Dec 11, 2009	16.85	16.89	16.70	16.83
970	AMEX	XBI	Thu, Dec 10, 2009	16.84	16.97	16.75	16.78
969	AMEX	XBI	Wed, Dec 9, 2009	16.81	16.88	16.63	16.81
968	AMEX	XBI	Tue, Dec 8, 2009	16.89	16.97	16.74	16.86
967	AMEX	XBI	Mon, Dec 7, 2009	17.03	17.17	16.92	17.03
966	AMEX	XBI	Fri, Dec 4, 2009	17.10	17.30	16.90	17.06
965	AMEX	XBI	Thu, Dec 3, 2009	17.09	17.32	16.97	16.97
964	AMEX	XBI	Wed, Dec 2, 2009	17.07	17.24	16.99	17.11
963	AMEX	XBI	Tue, Dec 1, 2009	16.70	17.06	16.70	17.00
962	AMEX	XBI	Mon, Nov 30, 2009	16.61	16.74	16.59	16.72
961	AMEX	XBI	Fri, Nov 27, 2009	16.37	16.86	16.31	16.69
960	AMEX	XBI	Wed, Nov 25, 2009	16.81	16.96	16.77	16.92
959	AMEX	XBI	Tue, Nov 24, 2009	16.71	16.77	16.55	16.75
958	AMEX	XBI	Mon, Nov 23, 2009	16.78	16.92	16.60	16.68
957	AMEX	XBI	Fri, Nov 20, 2009	16.67	16.78	16.58	16.72
956	AMEX	XBI	Thu, Nov 19, 2009	16.83	16.91	16.63	16.74
955	AMEX	XBI	Wed, Nov 18, 2009	17.15	17.15	16.92	17.02
954	AMEX	XBI	Tue, Nov 17, 2009	17.09	17.22	16.97	17.16
953	AMEX	XBI	Mon, Nov 16, 2009	16.83	17.16	16.83	17.10
952	AMEX	XBI	Fri, Nov 13, 2009	16.94	16.98	16.68	16.77
951	AMEX	XBI	Thu, Nov 12, 2009	17.03	17.14	16.86	16.90
950	AMEX	XBI	Wed, Nov 11, 2009	16.92	17.10	16.88	17.06
949	AMEX	XBI	Tue, Nov 10, 2009	16.61	16.82	16.57	16.73
948	AMEX	XBI	Mon, Nov 9, 2009	16.72	16.77	16.59	16.68
947	AMEX	XBI	Fri, Nov 6, 2009	16.37	16.67	16.32	16.61
946	AMEX	XBI	Thu, Nov 5, 2009	16.21	16.56	16.17	16.49
945	AMEX	XBI	Wed, Nov 4, 2009	16.40	16.43	16.00	16.03
944	AMEX	XBI	Tue, Nov 3, 2009	15.71	16.33	15.70	16.32
943	AMEX	XBI	Mon, Nov 2, 2009	15.94	16.21	15.70	15.85
942	AMEX	XBI	Fri, Oct 30, 2009	15.81	15.88	15.53	15.56
941	AMEX	XBI	Thu, Oct 29, 2009	15.76	15.97	15.74	15.88
940	AMEX	XBI	Wed, Oct 28, 2009	16.10	16.10	15.51	15.54
939	AMEX	XBI	Tue, Oct 27, 2009	16.14	16.32	16.00	16.11
938	AMEX	XBI	Mon, Oct 26, 2009	16.57	16.63	16.10	16.16
937	AMEX	XBI	Fri, Oct 23, 2009	16.76	16.80	16.46	16.48
936	AMEX	XBI	Thu, Oct 22, 2009	16.56	16.84	16.46	16.74
935	AMEX	XBI	Wed, Oct 21, 2009	16.67	16.91	16.50	16.53
934	AMEX	XBI	Tue, Oct 20, 2009	17.22	17.22	16.72	16.74
933	AMEX	XBI	Mon, Oct 19, 2009	17.29	17.34	17.10	17.19
932	AMEX	XBI	Fri, Oct 16, 2009	17.29	17.38	17.17	17.28
931	AMEX	XBI	Thu, Oct 15, 2009	17.13	17.48	17.07	17.44
930	AMEX	XBI	Wed, Oct 14, 2009	17.03	17.10	16.80	17.05
929	AMEX	XBI	Tue, Oct 13, 2009	16.98	17.05	16.75	16.85
928	AMEX	XBI	Mon, Oct 12, 2009	17.08	17.17	16.93	16.98
927	AMEX	XBI	Fri, Oct 9, 2009	16.84	17.00	16.82	16.93
926	AMEX	XBI	Thu, Oct 8, 2009	17.18	17.20	16.82	16.89
925	AMEX	XBI	Wed, Oct 7, 2009	17.09	17.16	16.93	17.12
924	AMEX	XBI	Tue, Oct 6, 2009	17.10	17.31	16.98	17.20
923	AMEX	XBI	Mon, Oct 5, 2009	17.15	17.20	16.95	17.03
922	AMEX	XBI	Fri, Oct 2, 2009	17.11	17.25	17.09	17.15
921	AMEX	XBI	Thu, Oct 1, 2009	17.86	17.88	17.27	17.27
920	AMEX	XBI	Wed, Sep 30, 2009	18.05	18.08	17.67	17.89
919	AMEX	XBI	Tue, Sep 29, 2009	18.17	18.28	18.01	18.08
918	AMEX	XBI	Mon, Sep 28, 2009	17.96	18.25	17.92	18.16
917	AMEX	XBI	Fri, Sep 25, 2009	17.73	17.94	17.71	17.82
916	AMEX	XBI	Thu, Sep 24, 2009	18.17	18.22	17.74	17.84
915	AMEX	XBI	Wed, Sep 23, 2009	18.54	18.54	18.15	18.15
914	AMEX	XBI	Tue, Sep 22, 2009	18.84	18.84	18.43	18.45
913	AMEX	XBI	Mon, Sep 21, 2009	18.53	18.83	18.33	18.77
912	AMEX	XBI	Fri, Sep 18, 2009	18.97	18.97	18.65	18.65
911	AMEX	XBI	Thu, Sep 17, 2009	18.77	18.96	18.70	18.90
910	AMEX	XBI	Wed, Sep 16, 2009	18.74	18.81	18.64	18.80
909	AMEX	XBI	Tue, Sep 15, 2009	18.65	18.80	18.54	18.65
908	AMEX	XBI	Mon, Sep 14, 2009	18.41	18.66	18.30	18.66
907	AMEX	XBI	Fri, Sep 11, 2009	18.36	18.48	18.33	18.47
906	AMEX	XBI	Thu, Sep 10, 2009	18.27	18.40	18.18	18.37
905	AMEX	XBI	Wed, Sep 9, 2009	18.04	18.28	18.04	18.18
904	AMEX	XBI	Tue, Sep 8, 2009	18.15	18.21	17.95	18.03
903	AMEX	XBI	Fri, Sep 4, 2009	17.70	18.06	17.70	18.06
902	AMEX	XBI	Thu, Sep 3, 2009	17.79	18.02	17.56	17.72
901	AMEX	XBI	Wed, Sep 2, 2009	17.74	17.86	17.67	17.71
900	AMEX	XBI	Tue, Sep 1, 2009	17.90	18.34	17.71	17.76
899	AMEX	XBI	Mon, Aug 31, 2009	17.90	18.07	17.87	18.02
898	AMEX	XBI	Fri, Aug 28, 2009	18.40	18.40	17.97	18.10
897	AMEX	XBI	Thu, Aug 27, 2009	18.30	18.31	17.91	18.27
896	AMEX	XBI	Wed, Aug 26, 2009	18.14	18.39	18.10	18.35
895	AMEX	XBI	Tue, Aug 25, 2009	18.00	18.18	18.00	18.07
894	AMEX	XBI	Mon, Aug 24, 2009	18.12	18.12	17.92	17.98
893	AMEX	XBI	Fri, Aug 21, 2009	18.07	18.16	17.97	18.05
892	AMEX	XBI	Thu, Aug 20, 2009	17.61	18.05	17.47	17.88
891	AMEX	XBI	Wed, Aug 19, 2009	17.26	17.76	17.23	17.74
890	AMEX	XBI	Tue, Aug 18, 2009	17.33	17.50	17.22	17.39
889	AMEX	XBI	Mon, Aug 17, 2009	17.33	17.33	17.20	17.28
888	AMEX	XBI	Fri, Aug 14, 2009	17.68	17.75	17.38	17.58
887	AMEX	XBI	Thu, Aug 13, 2009	17.93	17.93	17.64	17.73
886	AMEX	XBI	Wed, Aug 12, 2009	17.66	17.95	17.64	17.83
885	AMEX	XBI	Tue, Aug 11, 2009	17.84	17.93	17.61	17.70
884	AMEX	XBI	Mon, Aug 10, 2009	17.96	17.96	17.72	17.87
883	AMEX	XBI	Fri, Aug 7, 2009	18.04	18.06	17.74	17.89
882	AMEX	XBI	Thu, Aug 6, 2009	18.33	18.33	17.78	17.83
881	AMEX	XBI	Wed, Aug 5, 2009	18.63	18.63	18.23	18.29
880	AMEX	XBI	Tue, Aug 4, 2009	18.00	18.65	18.00	18.62
879	AMEX	XBI	Mon, Aug 3, 2009	18.53	18.53	18.28	18.46
878	AMEX	XBI	Fri, Jul 31, 2009	18.50	18.67	18.39	18.41
877	AMEX	XBI	Thu, Jul 30, 2009	18.61	18.67	18.43	18.54
876	AMEX	XBI	Wed, Jul 29, 2009	18.45	18.48	18.33	18.42
875	AMEX	XBI	Tue, Jul 28, 2009	18.23	18.54	18.23	18.53
874	AMEX	XBI	Mon, Jul 27, 2009	18.26	18.39	18.15	18.35
873	AMEX	XBI	Fri, Jul 24, 2009	17.83	18.29	17.83	18.25
872	AMEX	XBI	Thu, Jul 23, 2009	16.87	17.94	16.87	17.92
871	AMEX	XBI	Wed, Jul 22, 2009	16.53	16.74	16.53	16.58
870	AMEX	XBI	Tue, Jul 21, 2009	16.50	16.52	16.28	16.50
869	AMEX	XBI	Mon, Jul 20, 2009	16.31	16.46	16.22	16.39
868	AMEX	XBI	Fri, Jul 17, 2009	16.30	16.35	16.21	16.22
867	AMEX	XBI	Thu, Jul 16, 2009	16.17	16.29	16.15	16.24
866	AMEX	XBI	Wed, Jul 15, 2009	16.24	16.29	16.03	16.22
865	AMEX	XBI	Tue, Jul 14, 2009	15.99	16.07	15.93	15.97
864	AMEX	XBI	Mon, Jul 13, 2009	15.84	15.98	15.55	15.98
863	AMEX	XBI	Fri, Jul 10, 2009	15.78	15.89	15.67	15.80
862	AMEX	XBI	Thu, Jul 9, 2009	15.81	15.86	15.67	15.81
861	AMEX	XBI	Wed, Jul 8, 2009	16.03	16.12	15.67	15.77
860	AMEX	XBI	Tue, Jul 7, 2009	16.08	16.11	15.80	15.82
859	AMEX	XBI	Mon, Jul 6, 2009	16.05	16.14	15.91	16.12
858	AMEX	XBI	Thu, Jul 2, 2009	16.60	16.60	16.14	16.18
857	AMEX	XBI	Wed, Jul 1, 2009	16.83	16.85	16.61	16.67
856	AMEX	XBI	Tue, Jun 30, 2009	17.14	17.14	16.78	16.88
855	AMEX	XBI	Mon, Jun 29, 2009	16.97	16.99	16.59	16.95
854	AMEX	XBI	Fri, Jun 26, 2009	16.78	17.06	16.70	16.96
853	AMEX	XBI	Thu, Jun 25, 2009	16.24	16.86	16.17	16.85
852	AMEX	XBI	Wed, Jun 24, 2009	16.23	16.44	16.10	16.37
851	AMEX	XBI	Tue, Jun 23, 2009	16.24	16.25	16.00	16.12
850	AMEX	XBI	Mon, Jun 22, 2009	16.45	16.54	16.18	16.18
849	AMEX	XBI	Fri, Jun 19, 2009	16.57	16.74	16.41	16.52
848	AMEX	XBI	Thu, Jun 18, 2009	16.25	16.42	16.12	16.42
847	AMEX	XBI	Wed, Jun 17, 2009	15.76	16.32	15.76	16.28
846	AMEX	XBI	Tue, Jun 16, 2009	15.98	15.98	15.70	15.87
845	AMEX	XBI	Mon, Jun 15, 2009	16.12	16.19	15.80	15.87
844	AMEX	XBI	Fri, Jun 12, 2009	16.10	16.33	16.06	16.31
843	AMEX	XBI	Thu, Jun 11, 2009	16.00	16.39	15.97	16.18
842	AMEX	XBI	Wed, Jun 10, 2009	16.22	16.25	15.78	15.97
841	AMEX	XBI	Tue, Jun 9, 2009	16.08	16.15	16.00	16.06
840	AMEX	XBI	Mon, Jun 8, 2009	16.08	16.18	15.88	15.98
839	AMEX	XBI	Fri, Jun 5, 2009	16.37	16.37	15.99	16.14
838	AMEX	XBI	Thu, Jun 4, 2009	16.42	16.43	16.14	16.21
837	AMEX	XBI	Wed, Jun 3, 2009	15.96	16.42	15.96	16.33
836	AMEX	XBI	Tue, Jun 2, 2009	15.67	16.15	15.62	16.03
835	AMEX	XBI	Mon, Jun 1, 2009	15.83	15.89	15.64	15.72
834	AMEX	XBI	Fri, May 29, 2009	15.50	15.65	15.29	15.65
833	AMEX	XBI	Thu, May 28, 2009	15.56	15.69	15.32	15.50
832	AMEX	XBI	Wed, May 27, 2009	15.45	15.74	15.39	15.49
831	AMEX	XBI	Tue, May 26, 2009	14.99	15.57	14.97	15.52
830	AMEX	XBI	Fri, May 22, 2009	15.18	15.25	15.03	15.08
829	AMEX	XBI	Thu, May 21, 2009	15.16	15.29	14.93	15.17
828	AMEX	XBI	Wed, May 20, 2009	15.36	15.63	15.33	15.37
827	AMEX	XBI	Tue, May 19, 2009	15.28	15.40	15.17	15.33
826	AMEX	XBI	Mon, May 18, 2009	15.15	15.35	14.99	15.29
825	AMEX	XBI	Fri, May 15, 2009	15.22	15.23	15.02	15.02
824	AMEX	XBI	Thu, May 14, 2009	15.31	15.48	15.23	15.28
823	AMEX	XBI	Wed, May 13, 2009	15.55	15.64	15.17	15.26
822	AMEX	XBI	Tue, May 12, 2009	15.76	15.92	15.54	15.69
821	AMEX	XBI	Mon, May 11, 2009	15.51	15.88	15.41	15.81
820	AMEX	XBI	Fri, May 8, 2009	15.44	15.73	15.39	15.61
819	AMEX	XBI	Thu, May 7, 2009	15.32	15.57	15.28	15.33
818	AMEX	XBI	Wed, May 6, 2009	15.34	15.55	14.96	15.15
817	AMEX	XBI	Tue, May 5, 2009	15.16	15.31	15.07	15.27
816	AMEX	XBI	Mon, May 4, 2009	14.99	15.25	14.97	15.18
815	AMEX	XBI	Fri, May 1, 2009	15.03	15.20	14.92	15.00
814	AMEX	XBI	Thu, Apr 30, 2009	15.55	15.60	15.09	15.09
813	AMEX	XBI	Wed, Apr 29, 2009	15.14	15.53	15.13	15.38
812	AMEX	XBI	Tue, Apr 28, 2009	14.87	15.27	14.84	15.08
811	AMEX	XBI	Mon, Apr 27, 2009	14.92	15.11	14.85	14.99
810	AMEX	XBI	Fri, Apr 24, 2009	14.69	15.00	14.69	14.87
809	AMEX	XBI	Thu, Apr 23, 2009	14.54	14.77	14.39	14.65
808	AMEX	XBI	Wed, Apr 22, 2009	14.68	14.93	14.60	14.61
807	AMEX	XBI	Tue, Apr 21, 2009	14.61	14.83	14.58	14.75
806	AMEX	XBI	Mon, Apr 20, 2009	14.89	14.94	14.58	14.68
805	AMEX	XBI	Fri, Apr 17, 2009	15.07	15.21	14.94	15.08
804	AMEX	XBI	Thu, Apr 16, 2009	15.21	15.26	14.89	15.12
803	AMEX	XBI	Wed, Apr 15, 2009	15.07	15.19	14.83	15.05
802	AMEX	XBI	Tue, Apr 14, 2009	15.51	15.51	15.07	15.16
801	AMEX	XBI	Mon, Apr 13, 2009	15.42	15.61	15.41	15.52
800	AMEX	XBI	Thu, Apr 9, 2009	15.53	15.67	15.34	15.46
799	AMEX	XBI	Wed, Apr 8, 2009	15.09	15.25	14.96	15.21
798	AMEX	XBI	Tue, Apr 7, 2009	15.13	15.29	14.94	15.00
797	AMEX	XBI	Mon, Apr 6, 2009	15.42	15.45	15.14	15.30
796	AMEX	XBI	Fri, Apr 3, 2009	15.70	15.76	15.35	15.57
795	AMEX	XBI	Thu, Apr 2, 2009	16.01	16.01	15.68	15.74
794	AMEX	XBI	Wed, Apr 1, 2009	15.91	15.91	15.38	15.71
793	AMEX	XBI	Tue, Mar 31, 2009	16.20	16.30	15.99	16.00
792	AMEX	XBI	Mon, Mar 30, 2009	16.09	16.19	15.83	16.09
791	AMEX	XBI	Fri, Mar 27, 2009	16.64	16.79	16.34	16.38
790	AMEX	XBI	Thu, Mar 26, 2009	16.13	16.87	16.13	16.87
789	AMEX	XBI	Wed, Mar 25, 2009	15.87	16.34	15.66	16.09
788	AMEX	XBI	Tue, Mar 24, 2009	16.15	16.19	15.82	15.82
787	AMEX	XBI	Mon, Mar 23, 2009	15.97	16.21	15.65	16.18
786	AMEX	XBI	Fri, Mar 20, 2009	16.06	16.19	15.58	15.58
785	AMEX	XBI	Thu, Mar 19, 2009	16.42	16.57	16.03	16.08
784	AMEX	XBI	Wed, Mar 18, 2009	16.23	16.67	16.12	16.32
783	AMEX	XBI	Tue, Mar 17, 2009	15.77	16.23	15.71	16.23
782	AMEX	XBI	Mon, Mar 16, 2009	16.17	16.19	15.65	15.70
781	AMEX	XBI	Fri, Mar 13, 2009	15.75	16.19	15.75	16.11
780	AMEX	XBI	Thu, Mar 12, 2009	14.66	15.75	14.66	15.71
779	AMEX	XBI	Wed, Mar 11, 2009	15.30	15.45	14.76	14.77
778	AMEX	XBI	Tue, Mar 10, 2009	14.70	15.19	14.70	15.16
777	AMEX	XBI	Mon, Mar 9, 2009	14.38	14.97	14.38	14.63
776	AMEX	XBI	Fri, Mar 6, 2009	14.53	14.70	14.35	14.66
775	AMEX	XBI	Thu, Mar 5, 2009	14.99	14.99	14.38	14.43
774	AMEX	XBI	Wed, Mar 4, 2009	15.05	15.38	14.89	15.16
773	AMEX	XBI	Tue, Mar 3, 2009	14.99	15.11	14.62	14.88
772	AMEX	XBI	Mon, Mar 2, 2009	15.20	15.30	14.70	14.70
771	AMEX	XBI	Fri, Feb 27, 2009	16.05	16.07	15.43	15.43
770	AMEX	XBI	Thu, Feb 26, 2009	17.26	17.26	16.29	16.29
769	AMEX	XBI	Wed, Feb 25, 2009	17.19	17.39	17.00	17.12
768	AMEX	XBI	Tue, Feb 24, 2009	16.77	17.24	16.73	17.18
767	AMEX	XBI	Mon, Feb 23, 2009	17.18	17.18	16.68	16.71
766	AMEX	XBI	Fri, Feb 20, 2009	17.13	17.29	16.87	17.04
765	AMEX	XBI	Thu, Feb 19, 2009	17.64	17.72	17.25	17.29
764	AMEX	XBI	Wed, Feb 18, 2009	18.01	18.02	17.63	17.71
763	AMEX	XBI	Tue, Feb 17, 2009	17.93	18.21	17.75	17.87
762	AMEX	XBI	Fri, Feb 13, 2009	18.45	18.52	18.24	18.33
761	AMEX	XBI	Thu, Feb 12, 2009	17.89	18.47	17.83	18.47
760	AMEX	XBI	Wed, Feb 11, 2009	18.05	18.22	17.86	18.05
759	AMEX	XBI	Tue, Feb 10, 2009	18.47	18.56	17.94	18.05
758	AMEX	XBI	Mon, Feb 9, 2009	18.86	18.86	18.44	18.60
757	AMEX	XBI	Fri, Feb 6, 2009	18.72	18.85	18.58	18.73
756	AMEX	XBI	Thu, Feb 5, 2009	18.24	18.67	18.09	18.55
755	AMEX	XBI	Wed, Feb 4, 2009	18.36	18.68	18.20	18.30
754	AMEX	XBI	Tue, Feb 3, 2009	17.97	18.33	17.80	18.28
753	AMEX	XBI	Mon, Feb 2, 2009	17.55	17.79	17.46	17.68
752	AMEX	XBI	Fri, Jan 30, 2009	17.82	17.85	17.53	17.59
751	AMEX	XBI	Thu, Jan 29, 2009	17.48	17.89	17.48	17.61
750	AMEX	XBI	Wed, Jan 28, 2009	17.63	17.91	17.58	17.78
749	AMEX	XBI	Tue, Jan 27, 2009	17.39	17.57	17.33	17.37
748	AMEX	XBI	Mon, Jan 26, 2009	17.17	17.59	17.17	17.29
747	AMEX	XBI	Fri, Jan 23, 2009	16.99	17.41	16.94	17.25
746	AMEX	XBI	Thu, Jan 22, 2009	17.60	17.60	17.14	17.33
745	AMEX	XBI	Wed, Jan 21, 2009	17.16	17.68	16.98	17.63
744	AMEX	XBI	Tue, Jan 20, 2009	17.88	17.89	16.92	16.92
743	AMEX	XBI	Fri, Jan 16, 2009	17.88	17.88	17.49	17.76
742	AMEX	XBI	Thu, Jan 15, 2009	17.10	17.60	16.82	17.59
741	AMEX	XBI	Wed, Jan 14, 2009	17.61	17.61	17.18	17.27
740	AMEX	XBI	Tue, Jan 13, 2009	17.20	17.79	17.20	17.63
739	AMEX	XBI	Mon, Jan 12, 2009	17.45	17.58	17.11	17.29
738	AMEX	XBI	Fri, Jan 9, 2009	18.05	18.05	17.43	17.58
737	AMEX	XBI	Thu, Jan 8, 2009	17.78	17.99	17.65	17.98
736	AMEX	XBI	Wed, Jan 7, 2009	18.10	18.10	17.67	17.88
735	AMEX	XBI	Tue, Jan 6, 2009	18.51	18.51	18.08	18.16
734	AMEX	XBI	Mon, Jan 5, 2009	18.11	18.35	17.83	18.33
733	AMEX	XBI	Fri, Jan 2, 2009	17.76	18.13	17.60	18.09
732	AMEX	XBI	Wed, Dec 31, 2008	17.72	17.91	17.57	17.87
731	AMEX	XBI	Tue, Dec 30, 2008	17.38	17.60	17.23	17.60
730	AMEX	XBI	Mon, Dec 29, 2008	17.53	17.57	17.03	17.18
729	AMEX	XBI	Fri, Dec 26, 2008	17.54	17.57	17.38	17.57
728	AMEX	XBI	Wed, Dec 24, 2008	17.20	17.46	17.20	17.38
727	AMEX	XBI	Tue, Dec 23, 2008	17.60	17.74	17.20	17.44
726	AMEX	XBI	Mon, Dec 22, 2008	17.94	17.94	17.22	17.52
725	AMEX	XBI	Fri, Dec 19, 2008	17.63	18.24	17.62	17.70
724	AMEX	XBI	Thu, Dec 18, 2008	17.66	18.00	17.47	17.64
723	AMEX	XBI	Wed, Dec 17, 2008	17.09	17.74	17.09	17.56
722	AMEX	XBI	Tue, Dec 16, 2008	16.74	17.37	16.59	17.37
721	AMEX	XBI	Mon, Dec 15, 2008	16.72	16.87	16.30	16.43
720	AMEX	XBI	Fri, Dec 12, 2008	16.00	16.80	16.00	16.78
719	AMEX	XBI	Thu, Dec 11, 2008	16.65	16.96	16.40	16.46
718	AMEX	XBI	Wed, Dec 10, 2008	16.71	16.88	16.52	16.66
717	AMEX	XBI	Tue, Dec 9, 2008	16.76	17.04	16.36	16.50
716	AMEX	XBI	Mon, Dec 8, 2008	16.69	17.13	16.61	17.02
715	AMEX	XBI	Fri, Dec 5, 2008	15.74	16.42	15.30	16.38
714	AMEX	XBI	Thu, Dec 4, 2008	15.68	16.21	15.59	15.80
713	AMEX	XBI	Wed, Dec 3, 2008	15.16	15.92	15.16	15.90
712	AMEX	XBI	Tue, Dec 2, 2008	15.30	15.50	15.07	15.50
711	AMEX	XBI	Mon, Dec 1, 2008	15.90	16.05	15.03	15.05
710	AMEX	XBI	Fri, Nov 28, 2008	16.95	16.95	16.04	16.36
709	AMEX	XBI	Wed, Nov 26, 2008	15.60	16.30	15.54	16.30
708	AMEX	XBI	Tue, Nov 25, 2008	15.93	15.95	15.61	15.90
707	AMEX	XBI	Mon, Nov 24, 2008	15.42	15.89	15.25	15.81
706	AMEX	XBI	Fri, Nov 21, 2008	15.44	15.51	14.34	14.91
705	AMEX	XBI	Thu, Nov 20, 2008	15.86	15.96	15.09	15.30
704	AMEX	XBI	Wed, Nov 19, 2008	16.62	17.11	16.04	16.04
703	AMEX	XBI	Tue, Nov 18, 2008	17.05	17.25	16.49	16.91
702	AMEX	XBI	Mon, Nov 17, 2008	17.17	17.46	17.02	17.09
701	AMEX	XBI	Fri, Nov 14, 2008	18.11	18.11	17.41	17.42
700	AMEX	XBI	Thu, Nov 13, 2008	16.78	18.20	16.60	18.20
699	AMEX	XBI	Wed, Nov 12, 2008	17.54	17.69	17.00	17.06
698	AMEX	XBI	Tue, Nov 11, 2008	17.98	18.08	17.73	17.76
697	AMEX	XBI	Mon, Nov 10, 2008	18.67	18.67	17.90	18.08
696	AMEX	XBI	Fri, Nov 7, 2008	17.87	18.09	17.63	17.90
695	AMEX	XBI	Thu, Nov 6, 2008	17.89	17.92	17.49	17.58
694	AMEX	XBI	Wed, Nov 5, 2008	18.46	18.46	17.83	17.86
693	AMEX	XBI	Tue, Nov 4, 2008	18.66	18.68	18.10	18.48
692	AMEX	XBI	Mon, Nov 3, 2008	17.85	18.40	17.85	18.31
691	AMEX	XBI	Fri, Oct 31, 2008	17.45	17.97	17.26	17.83
690	AMEX	XBI	Thu, Oct 30, 2008	16.95	17.45	16.95	17.38
689	AMEX	XBI	Wed, Oct 29, 2008	16.24	17.26	16.24	16.78
688	AMEX	XBI	Tue, Oct 28, 2008	15.84	16.39	15.36	16.39
687	AMEX	XBI	Mon, Oct 27, 2008	16.11	16.34	15.60	15.60
686	AMEX	XBI	Fri, Oct 24, 2008	16.00	16.73	16.00	16.47
685	AMEX	XBI	Thu, Oct 23, 2008	17.21	17.46	16.15	16.98
684	AMEX	XBI	Wed, Oct 22, 2008	17.80	17.80	16.93	17.23
683	AMEX	XBI	Tue, Oct 21, 2008	18.10	18.21	17.76	17.83
682	AMEX	XBI	Mon, Oct 20, 2008	17.65	18.02	17.16	18.02
681	AMEX	XBI	Fri, Oct 17, 2008	17.17	17.95	17.08	17.33
680	AMEX	XBI	Thu, Oct 16, 2008	16.94	17.32	16.11	17.22
679	AMEX	XBI	Wed, Oct 15, 2008	17.78	17.78	16.51	16.52
678	AMEX	XBI	Tue, Oct 14, 2008	18.61	18.61	17.62	17.74
677	AMEX	XBI	Mon, Oct 13, 2008	17.08	18.16	16.87	18.16
676	AMEX	XBI	Fri, Oct 10, 2008	16.26	16.66	15.36	16.03
675	AMEX	XBI	Thu, Oct 9, 2008	18.00	18.06	16.70	16.88
674	AMEX	XBI	Wed, Oct 8, 2008	17.01	18.30	17.01	17.83
673	AMEX	XBI	Tue, Oct 7, 2008	18.25	18.55	17.63	17.63
672	AMEX	XBI	Mon, Oct 6, 2008	18.87	18.92	17.27	18.16
671	AMEX	XBI	Fri, Oct 3, 2008	19.91	20.03	19.12	19.21
670	AMEX	XBI	Thu, Oct 2, 2008	20.25	20.25	19.48	19.54
669	AMEX	XBI	Wed, Oct 1, 2008	20.25	20.25	19.95	20.20
668	AMEX	XBI	Tue, Sep 30, 2008	20.40	20.40	19.72	20.04
667	AMEX	XBI	Mon, Sep 29, 2008	20.79	20.84	19.92	19.92
666	AMEX	XBI	Fri, Sep 26, 2008	20.33	20.99	20.26	20.97
665	AMEX	XBI	Thu, Sep 25, 2008	20.18	20.80	20.18	20.62
664	AMEX	XBI	Wed, Sep 24, 2008	20.00	20.39	19.98	20.14
663	AMEX	XBI	Tue, Sep 23, 2008	20.14	20.24	19.89	19.91
662	AMEX	XBI	Mon, Sep 22, 2008	21.29	21.29	20.06	20.12
661	AMEX	XBI	Fri, Sep 19, 2008	20.50	21.33	18.69	20.77
660	AMEX	XBI	Thu, Sep 18, 2008	19.73	20.39	19.23	20.14
659	AMEX	XBI	Wed, Sep 17, 2008	20.44	20.69	19.73	19.73
658	AMEX	XBI	Tue, Sep 16, 2008	20.15	20.80	20.15	20.75
657	AMEX	XBI	Mon, Sep 15, 2008	20.70	20.84	20.33	20.45
656	AMEX	XBI	Fri, Sep 12, 2008	20.95	21.00	20.75	20.86
655	AMEX	XBI	Thu, Sep 11, 2008	20.47	20.96	20.33	20.96
654	AMEX	XBI	Wed, Sep 10, 2008	20.39	20.79	20.39	20.71
653	AMEX	XBI	Tue, Sep 9, 2008	20.67	20.80	20.08	20.08
652	AMEX	XBI	Mon, Sep 8, 2008	20.76	21.02	20.36	20.59
651	AMEX	XBI	Fri, Sep 5, 2008	20.71	20.81	20.38	20.67
650	AMEX	XBI	Thu, Sep 4, 2008	21.35	21.35	20.74	20.74
649	AMEX	XBI	Wed, Sep 3, 2008	21.41	21.57	21.30	21.57
648	AMEX	XBI	Tue, Sep 2, 2008	21.52	21.94	21.23	21.35
647	AMEX	XBI	Fri, Aug 29, 2008	21.75	21.77	21.44	21.44
646	AMEX	XBI	Thu, Aug 28, 2008	21.39	21.76	21.39	21.71
645	AMEX	XBI	Wed, Aug 27, 2008	21.67	21.67	21.29	21.39
644	AMEX	XBI	Tue, Aug 26, 2008	21.75	21.98	21.66	21.78
643	AMEX	XBI	Mon, Aug 25, 2008	22.09	22.09	21.58	21.77
642	AMEX	XBI	Fri, Aug 22, 2008	21.91	22.09	21.85	22.02
641	AMEX	XBI	Thu, Aug 21, 2008	21.80	21.90	21.57	21.74
640	AMEX	XBI	Wed, Aug 20, 2008	22.18	22.25	21.85	22.05
639	AMEX	XBI	Tue, Aug 19, 2008	22.30	22.37	21.97	22.20
638	AMEX	XBI	Mon, Aug 18, 2008	23.11	23.11	22.29	22.46
637	AMEX	XBI	Fri, Aug 15, 2008	23.17	23.28	22.88	23.00
636	AMEX	XBI	Thu, Aug 14, 2008	22.72	23.17	22.64	23.12
635	AMEX	XBI	Wed, Aug 13, 2008	22.90	22.90	22.47	22.84
634	AMEX	XBI	Tue, Aug 12, 2008	22.89	22.89	22.60	22.87
633	AMEX	XBI	Mon, Aug 11, 2008	22.33	22.90	22.33	22.90
632	AMEX	XBI	Fri, Aug 8, 2008	21.94	22.43	21.88	22.40
631	AMEX	XBI	Thu, Aug 7, 2008	22.53	22.53	21.73	21.80
630	AMEX	XBI	Wed, Aug 6, 2008	22.50	22.62	22.19	22.56
629	AMEX	XBI	Tue, Aug 5, 2008	22.51	22.61	22.42	22.59
628	AMEX	XBI	Mon, Aug 4, 2008	22.45	22.54	22.23	22.46
627	AMEX	XBI	Fri, Aug 1, 2008	22.69	22.69	22.40	22.62
626	AMEX	XBI	Thu, Jul 31, 2008	22.41	23.13	22.28	23.05
625	AMEX	XBI	Wed, Jul 30, 2008	22.05	22.12	21.57	21.86
624	AMEX	XBI	Tue, Jul 29, 2008	21.77	21.96	21.72	21.90
623	AMEX	XBI	Mon, Jul 28, 2008	21.94	22.10	21.50	21.63
622	AMEX	XBI	Fri, Jul 25, 2008	21.53	21.75	21.43	21.69
621	AMEX	XBI	Thu, Jul 24, 2008	21.87	21.87	21.57	21.57
620	AMEX	XBI	Wed, Jul 23, 2008	22.00	22.08	21.74	21.80
619	AMEX	XBI	Tue, Jul 22, 2008	21.50	22.05	21.39	22.05
618	AMEX	XBI	Mon, Jul 21, 2008	21.35	21.59	21.34	21.41
617	AMEX	XBI	Fri, Jul 18, 2008	21.21	21.27	20.89	20.98
616	AMEX	XBI	Thu, Jul 17, 2008	21.06	21.34	21.02	21.26
615	AMEX	XBI	Wed, Jul 16, 2008	20.80	21.10	20.70	20.98
614	AMEX	XBI	Tue, Jul 15, 2008	20.20	20.91	20.20	20.78
613	AMEX	XBI	Mon, Jul 14, 2008	20.50	20.53	20.13	20.21
612	AMEX	XBI	Fri, Jul 11, 2008	20.17	20.52	20.04	20.38
611	AMEX	XBI	Thu, Jul 10, 2008	20.06	20.37	19.99	20.26
610	AMEX	XBI	Wed, Jul 9, 2008	20.21	20.47	19.93	19.93
609	AMEX	XBI	Tue, Jul 8, 2008	19.46	20.22	19.43	20.22
608	AMEX	XBI	Mon, Jul 7, 2008	19.55	19.61	19.14	19.39
607	AMEX	XBI	Thu, Jul 3, 2008	19.71	19.71	19.41	19.59
606	AMEX	XBI	Wed, Jul 2, 2008	19.69	19.86	19.59	19.64
605	AMEX	XBI	Tue, Jul 1, 2008	19.05	19.59	19.00	19.59
604	AMEX	XBI	Mon, Jun 30, 2008	19.17	19.31	19.13	19.20
603	AMEX	XBI	Fri, Jun 27, 2008	19.10	19.36	19.07	19.27
602	AMEX	XBI	Thu, Jun 26, 2008	19.17	19.20	19.03	19.08
601	AMEX	XBI	Wed, Jun 25, 2008	19.17	19.47	19.10	19.30
600	AMEX	XBI	Tue, Jun 24, 2008	19.07	19.18	18.89	19.08
599	AMEX	XBI	Mon, Jun 23, 2008	19.47	19.47	19.08	19.08
598	AMEX	XBI	Fri, Jun 20, 2008	19.31	19.41	19.10	19.31
597	AMEX	XBI	Thu, Jun 19, 2008	19.37	19.67	19.26	19.65
596	AMEX	XBI	Wed, Jun 18, 2008	19.39	19.50	19.22	19.29
595	AMEX	XBI	Tue, Jun 17, 2008	19.63	19.63	19.43	19.47
594	AMEX	XBI	Mon, Jun 16, 2008	19.44	19.56	19.24	19.53
593	AMEX	XBI	Fri, Jun 13, 2008	19.18	19.31	19.13	19.31
592	AMEX	XBI	Thu, Jun 12, 2008	18.93	19.32	18.93	19.02
591	AMEX	XBI	Wed, Jun 11, 2008	19.37	19.37	18.95	18.95
590	AMEX	XBI	Tue, Jun 10, 2008	19.35	19.51	19.31	19.37
589	AMEX	XBI	Mon, Jun 9, 2008	19.78	19.78	19.28	19.48
588	AMEX	XBI	Fri, Jun 6, 2008	20.05	20.08	19.78	19.78
587	AMEX	XBI	Thu, Jun 5, 2008	19.97	20.18	19.89	20.16
586	AMEX	XBI	Wed, Jun 4, 2008	19.72	20.00	19.70	19.88
585	AMEX	XBI	Tue, Jun 3, 2008	19.84	19.84	19.54	19.74
584	AMEX	XBI	Mon, Jun 2, 2008	19.95	19.95	19.59	19.78
583	AMEX	XBI	Fri, May 30, 2008	20.03	20.03	19.82	19.98
582	AMEX	XBI	Thu, May 29, 2008	19.47	20.06	19.47	20.03
581	AMEX	XBI	Wed, May 28, 2008	19.35	19.49	19.18	19.37
580	AMEX	XBI	Tue, May 27, 2008	19.07	19.34	19.07	19.33
579	AMEX	XBI	Fri, May 23, 2008	19.09	19.14	18.95	19.12
578	AMEX	XBI	Thu, May 22, 2008	18.93	19.38	18.93	19.24
577	AMEX	XBI	Wed, May 21, 2008	19.26	19.34	18.83	18.92
576	AMEX	XBI	Tue, May 20, 2008	19.42	19.47	19.15	19.40
575	AMEX	XBI	Mon, May 19, 2008	19.41	19.61	19.29	19.40
574	AMEX	XBI	Fri, May 16, 2008	19.57	19.57	19.28	19.47
573	AMEX	XBI	Thu, May 15, 2008	19.39	19.49	19.26	19.44
572	AMEX	XBI	Wed, May 14, 2008	19.44	19.60	19.30	19.36
571	AMEX	XBI	Tue, May 13, 2008	19.43	19.43	19.27	19.37
570	AMEX	XBI	Mon, May 12, 2008	19.17	19.38	19.11	19.32
569	AMEX	XBI	Fri, May 9, 2008	18.85	19.11	18.76	19.07
568	AMEX	XBI	Thu, May 8, 2008	18.87	19.05	18.86	19.04
567	AMEX	XBI	Wed, May 7, 2008	19.16	19.19	18.83	18.85
566	AMEX	XBI	Tue, May 6, 2008	19.13	19.23	18.99	19.12
565	AMEX	XBI	Mon, May 5, 2008	19.07	19.20	19.07	19.15
564	AMEX	XBI	Fri, May 2, 2008	19.26	19.33	19.09	19.16
563	AMEX	XBI	Thu, May 1, 2008	18.65	19.16	18.65	19.15
562	AMEX	XBI	Wed, Apr 30, 2008	18.82	19.04	18.61	18.62
561	AMEX	XBI	Tue, Apr 29, 2008	18.95	18.95	18.65	18.70
560	AMEX	XBI	Mon, Apr 28, 2008	18.92	19.02	18.88	18.91
559	AMEX	XBI	Fri, Apr 25, 2008	18.98	18.98	18.74	18.89
558	AMEX	XBI	Thu, Apr 24, 2008	18.87	19.22	18.78	19.05
557	AMEX	XBI	Wed, Apr 23, 2008	18.83	19.05	18.83	19.00
556	AMEX	XBI	Tue, Apr 22, 2008	18.88	19.03	18.74	18.88
555	AMEX	XBI	Mon, Apr 21, 2008	18.98	19.06	18.89	19.00
554	AMEX	XBI	Fri, Apr 18, 2008	19.33	19.33	18.96	19.00
553	AMEX	XBI	Thu, Apr 17, 2008	18.87	19.12	18.78	18.95
552	AMEX	XBI	Wed, Apr 16, 2008	18.77	19.06	18.69	19.03
551	AMEX	XBI	Tue, Apr 15, 2008	18.68	18.72	18.45	18.62
550	AMEX	XBI	Mon, Apr 14, 2008	18.60	18.73	18.56	18.66
549	AMEX	XBI	Fri, Apr 11, 2008	18.89	18.93	18.71	18.76
548	AMEX	XBI	Thu, Apr 10, 2008	18.59	19.13	18.59	18.96
547	AMEX	XBI	Wed, Apr 9, 2008	18.51	18.51	18.06	18.15
546	AMEX	XBI	Tue, Apr 8, 2008	18.41	18.55	18.40	18.54
545	AMEX	XBI	Mon, Apr 7, 2008	18.68	18.71	18.53	18.56
544	AMEX	XBI	Fri, Apr 4, 2008	18.43	18.73	18.39	18.51
543	AMEX	XBI	Thu, Apr 3, 2008	18.21	18.42	18.17	18.34
542	AMEX	XBI	Wed, Apr 2, 2008	18.38	18.52	18.29	18.33
541	AMEX	XBI	Tue, Apr 1, 2008	17.90	18.59	17.90	18.48
540	AMEX	XBI	Mon, Mar 31, 2008	17.46	17.96	17.46	17.84
539	AMEX	XBI	Fri, Mar 28, 2008	17.85	17.99	17.41	17.43
538	AMEX	XBI	Thu, Mar 27, 2008	17.85	18.00	17.74	17.74
537	AMEX	XBI	Wed, Mar 26, 2008	17.72	17.79	17.48	17.77
536	AMEX	XBI	Tue, Mar 25, 2008	17.58	17.77	17.49	17.72
535	AMEX	XBI	Mon, Mar 24, 2008	17.12	17.76	16.96	17.58
534	AMEX	XBI	Thu, Mar 20, 2008	16.51	16.93	16.20	16.92
533	AMEX	XBI	Wed, Mar 19, 2008	16.66	16.98	16.61	16.74
532	AMEX	XBI	Tue, Mar 18, 2008	16.31	16.75	16.14	16.75
531	AMEX	XBI	Mon, Mar 17, 2008	16.22	16.54	15.90	16.12
530	AMEX	XBI	Fri, Mar 14, 2008	17.01	17.01	16.29	16.70
529	AMEX	XBI	Thu, Mar 13, 2008	16.45	17.06	16.39	17.02
528	AMEX	XBI	Wed, Mar 12, 2008	16.51	16.89	16.51	16.61
527	AMEX	XBI	Tue, Mar 11, 2008	16.32	16.50	16.04	16.50
526	AMEX	XBI	Mon, Mar 10, 2008	16.76	16.76	15.99	16.03
525	AMEX	XBI	Fri, Mar 7, 2008	16.81	17.03	16.62	16.85
524	AMEX	XBI	Thu, Mar 6, 2008	17.53	17.55	17.00	17.05
523	AMEX	XBI	Wed, Mar 5, 2008	17.67	17.67	17.41	17.53
522	AMEX	XBI	Tue, Mar 4, 2008	17.60	17.82	17.43	17.78
521	AMEX	XBI	Mon, Mar 3, 2008	17.78	18.07	17.64	17.86
520	AMEX	XBI	Fri, Feb 29, 2008	17.94	17.98	17.75	17.90
519	AMEX	XBI	Thu, Feb 28, 2008	18.22	18.39	18.15	18.24
518	AMEX	XBI	Wed, Feb 27, 2008	18.17	18.38	18.00	18.28
517	AMEX	XBI	Tue, Feb 26, 2008	18.18	18.57	18.15	18.27
516	AMEX	XBI	Mon, Feb 25, 2008	18.01	18.22	17.94	18.13
515	AMEX	XBI	Fri, Feb 22, 2008	17.73	17.83	17.50	17.68
514	AMEX	XBI	Thu, Feb 21, 2008	18.12	18.13	17.60	17.78
513	AMEX	XBI	Wed, Feb 20, 2008	18.24	18.24	17.81	18.05
512	AMEX	XBI	Tue, Feb 19, 2008	18.59	18.61	18.30	18.30
511	AMEX	XBI	Fri, Feb 15, 2008	18.49	18.49	18.17	18.46
510	AMEX	XBI	Thu, Feb 14, 2008	18.88	18.97	18.55	18.57
509	AMEX	XBI	Wed, Feb 13, 2008	18.80	18.80	18.65	18.77
508	AMEX	XBI	Tue, Feb 12, 2008	18.34	18.66	18.34	18.52
507	AMEX	XBI	Mon, Feb 11, 2008	18.36	18.49	18.25	18.39
506	AMEX	XBI	Fri, Feb 8, 2008	18.39	18.54	18.29	18.37
505	AMEX	XBI	Thu, Feb 7, 2008	18.25	18.63	18.18	18.48
504	AMEX	XBI	Wed, Feb 6, 2008	18.68	18.80	18.35	18.43
503	AMEX	XBI	Tue, Feb 5, 2008	18.91	19.01	18.54	18.60
502	AMEX	XBI	Mon, Feb 4, 2008	19.23	19.28	19.05	19.14
501	AMEX	XBI	Fri, Feb 1, 2008	18.89	19.25	18.86	19.18
500	AMEX	XBI	Thu, Jan 31, 2008	18.42	18.82	17.87	18.68
499	AMEX	XBI	Wed, Jan 30, 2008	18.66	18.90	18.47	18.54
498	AMEX	XBI	Tue, Jan 29, 2008	18.83	18.96	18.70	18.82
497	AMEX	XBI	Mon, Jan 28, 2008	18.45	18.76	18.42	18.74
496	AMEX	XBI	Fri, Jan 25, 2008	19.08	19.08	18.43	18.43
495	AMEX	XBI	Thu, Jan 24, 2008	19.05	19.18	18.73	18.81
494	AMEX	XBI	Wed, Jan 23, 2008	18.83	19.02	18.12	18.99
493	AMEX	XBI	Tue, Jan 22, 2008	18.97	19.71	15.00	19.28
492	AMEX	XBI	Fri, Jan 18, 2008	20.30	20.30	19.61	19.75
491	AMEX	XBI	Thu, Jan 17, 2008	20.32	20.43	20.10	20.17
490	AMEX	XBI	Wed, Jan 16, 2008	19.97	20.41	19.97	20.20
489	AMEX	XBI	Tue, Jan 15, 2008	20.19	20.27	19.93	20.05
488	AMEX	XBI	Mon, Jan 14, 2008	20.58	20.58	20.32	20.44
487	AMEX	XBI	Fri, Jan 11, 2008	20.31	20.57	20.29	20.43
486	AMEX	XBI	Thu, Jan 10, 2008	19.79	20.48	19.79	20.35
485	AMEX	XBI	Wed, Jan 9, 2008	19.94	20.03	19.70	19.93
484	AMEX	XBI	Tue, Jan 8, 2008	19.94	20.31	19.83	19.84
483	AMEX	XBI	Mon, Jan 7, 2008	19.78	19.82	19.52	19.74
482	AMEX	XBI	Fri, Jan 4, 2008	19.68	19.88	19.52	19.64
481	AMEX	XBI	Thu, Jan 3, 2008	19.82	19.96	19.72	19.85
480	AMEX	XBI	Wed, Jan 2, 2008	19.65	20.03	19.65	19.78
479	AMEX	XBI	Mon, Dec 31, 2007	19.91	19.99	19.77	19.79
478	AMEX	XBI	Fri, Dec 28, 2007	20.24	20.24	19.92	20.05
477	AMEX	XBI	Thu, Dec 27, 2007	20.59	20.59	20.17	20.17
476	AMEX	XBI	Wed, Dec 26, 2007	20.43	20.66	20.43	20.59
475	AMEX	XBI	Mon, Dec 24, 2007	20.65	20.65	20.39	20.54
474	AMEX	XBI	Fri, Dec 21, 2007	20.56	20.56	20.31	20.46
473	AMEX	XBI	Thu, Dec 20, 2007	19.93	20.20	19.74	20.20
472	AMEX	XBI	Wed, Dec 19, 2007	19.79	19.89	19.66	19.87
471	AMEX	XBI	Tue, Dec 18, 2007	19.70	19.81	19.45	19.73
470	AMEX	XBI	Mon, Dec 17, 2007	19.94	19.94	19.61	19.61
469	AMEX	XBI	Fri, Dec 14, 2007	20.10	20.37	20.04	20.07
468	AMEX	XBI	Thu, Dec 13, 2007	19.97	20.21	19.76	20.17
467	AMEX	XBI	Wed, Dec 12, 2007	20.76	20.76	20.06	20.23
466	AMEX	XBI	Tue, Dec 11, 2007	20.73	20.73	20.14	20.16
465	AMEX	XBI	Mon, Dec 10, 2007	20.72	20.79	20.52	20.72
464	AMEX	XBI	Fri, Dec 7, 2007	20.76	20.76	20.56	20.67
463	AMEX	XBI	Thu, Dec 6, 2007	20.25	20.75	20.15	20.75
462	AMEX	XBI	Wed, Dec 5, 2007	20.09	20.23	19.97	20.19
461	AMEX	XBI	Tue, Dec 4, 2007	20.09	20.09	19.83	19.83
460	AMEX	XBI	Mon, Dec 3, 2007	20.05	20.23	20.05	20.05
459	AMEX	XBI	Fri, Nov 30, 2007	20.33	20.50	20.17	20.24
458	AMEX	XBI	Thu, Nov 29, 2007	20.17	20.32	20.15	20.25
457	AMEX	XBI	Wed, Nov 28, 2007	19.95	20.15	19.87	20.01
456	AMEX	XBI	Tue, Nov 27, 2007	19.55	19.72	19.36	19.69
455	AMEX	XBI	Mon, Nov 26, 2007	19.66	19.66	19.33	19.33
454	AMEX	XBI	Fri, Nov 23, 2007	19.43	19.60	19.27	19.51
453	AMEX	XBI	Wed, Nov 21, 2007	19.34	19.45	19.09	19.29
452	AMEX	XBI	Tue, Nov 20, 2007	19.58	19.75	19.15	19.47
451	AMEX	XBI	Mon, Nov 19, 2007	19.94	19.94	19.43	19.53
450	AMEX	XBI	Fri, Nov 16, 2007	19.72	19.80	19.50	19.73
449	AMEX	XBI	Thu, Nov 15, 2007	19.93	20.04	19.58	19.67
448	AMEX	XBI	Wed, Nov 14, 2007	19.91	19.97	19.81	19.82
447	AMEX	XBI	Tue, Nov 13, 2007	19.50	19.84	19.50	19.83
446	AMEX	XBI	Mon, Nov 12, 2007	19.66	19.83	19.44	19.47
445	AMEX	XBI	Fri, Nov 9, 2007	19.70	19.76	19.50	19.51
444	AMEX	XBI	Thu, Nov 8, 2007	19.86	19.96	19.45	19.84
443	AMEX	XBI	Wed, Nov 7, 2007	20.15	20.16	19.77	19.87
442	AMEX	XBI	Tue, Nov 6, 2007	20.03	20.22	19.94	20.22
441	AMEX	XBI	Mon, Nov 5, 2007	20.25	20.26	19.94	20.11
440	AMEX	XBI	Fri, Nov 2, 2007	20.14	20.36	19.91	20.26
439	AMEX	XBI	Thu, Nov 1, 2007	20.23	20.23	19.95	20.00
438	AMEX	XBI	Wed, Oct 31, 2007	19.97	20.22	19.88	20.20
437	AMEX	XBI	Tue, Oct 30, 2007	20.07	20.11	19.97	20.03
436	AMEX	XBI	Mon, Oct 29, 2007	20.17	20.18	19.97	20.11
435	AMEX	XBI	Fri, Oct 26, 2007	20.15	20.18	19.93	20.13
434	AMEX	XBI	Thu, Oct 25, 2007	19.87	19.91	19.62	19.78
433	AMEX	XBI	Wed, Oct 24, 2007	19.83	19.88	19.48	19.80
432	AMEX	XBI	Tue, Oct 23, 2007	19.72	19.90	19.60	19.90
431	AMEX	XBI	Mon, Oct 22, 2007	19.25	19.68	19.21	19.62
430	AMEX	XBI	Fri, Oct 19, 2007	19.93	19.93	19.53	19.56
429	AMEX	XBI	Thu, Oct 18, 2007	19.96	20.17	19.90	19.98
428	AMEX	XBI	Wed, Oct 17, 2007	20.19	20.19	19.83	20.13
427	AMEX	XBI	Tue, Oct 16, 2007	20.12	20.16	19.94	20.03
426	AMEX	XBI	Mon, Oct 15, 2007	20.44	20.44	20.00	20.11
425	AMEX	XBI	Fri, Oct 12, 2007	20.05	20.19	19.98	20.03
424	AMEX	XBI	Thu, Oct 11, 2007	20.28	20.35	19.83	19.91
423	AMEX	XBI	Wed, Oct 10, 2007	20.03	20.18	19.97	20.17
422	AMEX	XBI	Tue, Oct 9, 2007	20.13	20.16	19.98	20.07
421	AMEX	XBI	Mon, Oct 8, 2007	20.11	20.11	19.97	20.08
420	AMEX	XBI	Fri, Oct 5, 2007	19.91	20.15	19.80	20.08
419	AMEX	XBI	Thu, Oct 4, 2007	19.82	19.92	19.76	19.78
418	AMEX	XBI	Wed, Oct 3, 2007	19.68	19.94	19.66	19.85
417	AMEX	XBI	Tue, Oct 2, 2007	19.68	19.70	19.52	19.52
416	AMEX	XBI	Mon, Oct 1, 2007	19.35	19.58	19.35	19.58
415	AMEX	XBI	Fri, Sep 28, 2007	19.39	19.49	19.23	19.35
414	AMEX	XBI	Thu, Sep 27, 2007	19.47	19.48	19.31	19.39
413	AMEX	XBI	Wed, Sep 26, 2007	19.29	19.51	19.29	19.46
412	AMEX	XBI	Tue, Sep 25, 2007	19.19	19.26	19.13	19.24
411	AMEX	XBI	Mon, Sep 24, 2007	19.15	19.25	19.03	19.23
410	AMEX	XBI	Fri, Sep 21, 2007	19.17	19.27	19.12	19.12
409	AMEX	XBI	Thu, Sep 20, 2007	19.17	19.22	18.98	19.04
408	AMEX	XBI	Wed, Sep 19, 2007	19.24	19.28	19.10	19.15
407	AMEX	XBI	Tue, Sep 18, 2007	18.73	19.33	18.68	19.16
406	AMEX	XBI	Mon, Sep 17, 2007	18.83	18.83	18.54	18.63
405	AMEX	XBI	Fri, Sep 14, 2007	18.68	18.85	18.68	18.83
404	AMEX	XBI	Thu, Sep 13, 2007	19.05	19.05	18.83	18.88
403	AMEX	XBI	Wed, Sep 12, 2007	19.01	19.17	18.96	18.99
402	AMEX	XBI	Tue, Sep 11, 2007	19.06	19.08	18.97	19.06
401	AMEX	XBI	Mon, Sep 10, 2007	18.97	18.97	18.59	18.81
400	AMEX	XBI	Fri, Sep 7, 2007	18.77	18.90	18.68	18.90
399	AMEX	XBI	Thu, Sep 6, 2007	19.07	19.34	19.05	19.10
398	AMEX	XBI	Wed, Sep 5, 2007	18.79	19.15	18.79	19.03
397	AMEX	XBI	Tue, Sep 4, 2007	18.57	19.03	18.57	19.00
396	AMEX	XBI	Fri, Aug 31, 2007	18.50	18.63	18.33	18.56
395	AMEX	XBI	Thu, Aug 30, 2007	18.02	18.37	18.02	18.27
394	AMEX	XBI	Wed, Aug 29, 2007	17.90	18.18	17.85	18.17
393	AMEX	XBI	Tue, Aug 28, 2007	18.09	18.11	17.85	17.93
392	AMEX	XBI	Mon, Aug 27, 2007	18.26	18.31	18.15	18.19
391	AMEX	XBI	Fri, Aug 24, 2007	18.12	18.23	18.02	18.22
390	AMEX	XBI	Thu, Aug 23, 2007	18.19	18.23	18.03	18.08
389	AMEX	XBI	Wed, Aug 22, 2007	18.27	18.27	18.02	18.10
388	AMEX	XBI	Tue, Aug 21, 2007	17.95	18.11	17.95	18.11
387	AMEX	XBI	Mon, Aug 20, 2007	17.83	18.00	17.73	18.00
386	AMEX	XBI	Fri, Aug 17, 2007	17.79	17.90	17.51	17.85
385	AMEX	XBI	Thu, Aug 16, 2007	17.32	17.60	17.13	17.60
384	AMEX	XBI	Wed, Aug 15, 2007	17.55	17.97	17.50	17.55
383	AMEX	XBI	Tue, Aug 14, 2007	17.67	17.77	17.50	17.60
382	AMEX	XBI	Mon, Aug 13, 2007	17.70	17.75	17.54	17.60
381	AMEX	XBI	Fri, Aug 10, 2007	17.64	17.85	17.49	17.61
380	AMEX	XBI	Thu, Aug 9, 2007	18.02	18.43	18.02	18.09
379	AMEX	XBI	Wed, Aug 8, 2007	18.07	18.39	18.01	18.24
378	AMEX	XBI	Tue, Aug 7, 2007	17.32	17.87	17.32	17.82
377	AMEX	XBI	Mon, Aug 6, 2007	17.01	17.42	16.89	17.39
376	AMEX	XBI	Fri, Aug 3, 2007	17.10	17.39	17.00	17.00
375	AMEX	XBI	Thu, Aug 2, 2007	16.95	17.12	16.81	17.12
374	AMEX	XBI	Wed, Aug 1, 2007	16.57	16.80	16.47	16.66
373	AMEX	XBI	Tue, Jul 31, 2007	17.11	17.17	16.77	16.77
372	AMEX	XBI	Mon, Jul 30, 2007	17.03	17.07	16.85	16.97
371	AMEX	XBI	Fri, Jul 27, 2007	17.16	17.31	16.93	16.93
370	AMEX	XBI	Thu, Jul 26, 2007	17.23	17.43	17.14	17.28
369	AMEX	XBI	Wed, Jul 25, 2007	17.38	17.46	17.16	17.43
368	AMEX	XBI	Tue, Jul 24, 2007	17.19	17.40	17.15	17.17
367	AMEX	XBI	Mon, Jul 23, 2007	17.32	17.34	17.23	17.31
366	AMEX	XBI	Fri, Jul 20, 2007	17.59	17.59	17.27	17.34
365	AMEX	XBI	Thu, Jul 19, 2007	17.67	17.68	17.55	17.68
364	AMEX	XBI	Wed, Jul 18, 2007	17.36	17.50	17.25	17.50
363	AMEX	XBI	Tue, Jul 17, 2007	17.57	17.58	17.44	17.47
362	AMEX	XBI	Mon, Jul 16, 2007	17.69	17.69	17.47	17.50
361	AMEX	XBI	Fri, Jul 13, 2007	17.54	17.75	17.54	17.75
360	AMEX	XBI	Thu, Jul 12, 2007	17.43	17.61	17.41	17.61
359	AMEX	XBI	Wed, Jul 11, 2007	17.38	17.47	17.27	17.47
358	AMEX	XBI	Tue, Jul 10, 2007	17.32	17.43	17.28	17.37
357	AMEX	XBI	Mon, Jul 9, 2007	17.35	17.47	17.34	17.47
356	AMEX	XBI	Fri, Jul 6, 2007	17.32	17.37	17.20	17.37
355	AMEX	XBI	Thu, Jul 5, 2007	17.28	17.35	17.21	17.34
354	AMEX	XBI	Tue, Jul 3, 2007	17.29	17.32	17.25	17.31
353	AMEX	XBI	Mon, Jul 2, 2007	17.09	17.23	17.08	17.23
352	AMEX	XBI	Fri, Jun 29, 2007	17.15	17.20	16.89	16.96
351	AMEX	XBI	Thu, Jun 28, 2007	17.14	17.22	17.13	17.16
350	AMEX	XBI	Wed, Jun 27, 2007	16.59	17.10	16.57	17.10
349	AMEX	XBI	Tue, Jun 26, 2007	16.78	16.78	16.58	16.60
348	AMEX	XBI	Mon, Jun 25, 2007	16.87	16.95	16.61	16.67
347	AMEX	XBI	Fri, Jun 22, 2007	17.07	17.08	16.82	16.87
346	AMEX	XBI	Thu, Jun 21, 2007	17.17	17.17	17.04	17.13
345	AMEX	XBI	Wed, Jun 20, 2007	17.53	17.53	17.13	17.14
344	AMEX	XBI	Tue, Jun 19, 2007	17.50	17.52	17.42	17.45
343	AMEX	XBI	Mon, Jun 18, 2007	17.73	17.73	17.48	17.51
342	AMEX	XBI	Fri, Jun 15, 2007	17.54	17.80	17.54	17.80
341	AMEX	XBI	Thu, Jun 14, 2007	17.53	17.62	17.49	17.55
340	AMEX	XBI	Wed, Jun 13, 2007	17.28	17.45	17.20	17.42
339	AMEX	XBI	Tue, Jun 12, 2007	17.40	17.40	17.17	17.17
338	AMEX	XBI	Mon, Jun 11, 2007	17.39	17.56	17.39	17.44
337	AMEX	XBI	Fri, Jun 8, 2007	17.25	17.45	17.23	17.40
336	AMEX	XBI	Thu, Jun 7, 2007	17.78	17.78	17.27	17.27
335	AMEX	XBI	Wed, Jun 6, 2007	17.93	17.93	17.76	17.76
334	AMEX	XBI	Tue, Jun 5, 2007	18.05	18.07	17.95	18.00
333	AMEX	XBI	Mon, Jun 4, 2007	18.13	18.15	17.94	18.06
332	AMEX	XBI	Fri, Jun 1, 2007	17.93	18.07	17.93	18.05
331	AMEX	XBI	Thu, May 31, 2007	18.00	18.00	17.88	17.92
330	AMEX	XBI	Wed, May 30, 2007	17.93	17.98	17.85	17.98
329	AMEX	XBI	Tue, May 29, 2007	17.86	18.01	17.86	17.98
328	AMEX	XBI	Fri, May 25, 2007	17.79	17.87	17.75	17.86
327	AMEX	XBI	Thu, May 24, 2007	18.09	18.11	17.74	17.79
326	AMEX	XBI	Wed, May 23, 2007	18.14	18.26	18.03	18.03
325	AMEX	XBI	Tue, May 22, 2007	17.92	18.19	17.92	18.09
324	AMEX	XBI	Mon, May 21, 2007	17.77	18.02	17.77	17.91
323	AMEX	XBI	Fri, May 18, 2007	17.65	17.83	17.61	17.79
322	AMEX	XBI	Thu, May 17, 2007	17.79	17.79	17.61	17.66
321	AMEX	XBI	Wed, May 16, 2007	17.67	17.80	17.61	17.77
320	AMEX	XBI	Tue, May 15, 2007	17.72	17.92	17.64	17.66
319	AMEX	XBI	Mon, May 14, 2007	17.88	17.89	17.72	17.74
318	AMEX	XBI	Fri, May 11, 2007	17.50	17.83	17.50	17.83
317	AMEX	XBI	Thu, May 10, 2007	17.80	17.80	17.49	17.51
316	AMEX	XBI	Wed, May 9, 2007	17.80	17.90	17.76	17.90
315	AMEX	XBI	Tue, May 8, 2007	17.83	17.89	17.74	17.89
314	AMEX	XBI	Mon, May 7, 2007	17.98	17.99	17.92	17.92
313	AMEX	XBI	Fri, May 4, 2007	17.96	17.99	17.86	17.94
312	AMEX	XBI	Thu, May 3, 2007	18.02	18.02	17.93	17.93
311	AMEX	XBI	Wed, May 2, 2007	17.74	18.01	17.71	17.99
310	AMEX	XBI	Tue, May 1, 2007	17.57	17.65	17.35	17.65
309	AMEX	XBI	Mon, Apr 30, 2007	17.85	17.86	17.52	17.52
308	AMEX	XBI	Fri, Apr 27, 2007	17.88	17.88	17.78	17.83
307	AMEX	XBI	Thu, Apr 26, 2007	17.81	17.94	17.72	17.94
306	AMEX	XBI	Wed, Apr 25, 2007	17.72	17.78	17.62	17.75
305	AMEX	XBI	Tue, Apr 24, 2007	17.77	17.77	17.58	17.66
304	AMEX	XBI	Mon, Apr 23, 2007	17.60	17.76	17.57	17.70
303	AMEX	XBI	Fri, Apr 20, 2007	17.33	17.37	17.24	17.31
302	AMEX	XBI	Thu, Apr 19, 2007	17.05	17.25	17.02	17.14
301	AMEX	XBI	Wed, Apr 18, 2007	17.17	17.17	17.13	17.16
300	AMEX	XBI	Tue, Apr 17, 2007	17.20	17.21	17.12	17.16
299	AMEX	XBI	Mon, Apr 16, 2007	17.12	17.20	17.10	17.20
298	AMEX	XBI	Fri, Apr 13, 2007	16.97	17.05	16.91	17.05
297	AMEX	XBI	Thu, Apr 12, 2007	16.63	16.92	16.57	16.89
296	AMEX	XBI	Wed, Apr 11, 2007	16.56	16.56	16.42	16.55
295	AMEX	XBI	Tue, Apr 10, 2007	16.71	16.83	16.64	16.64
294	AMEX	XBI	Mon, Apr 9, 2007	16.67	16.70	16.60	16.70
293	AMEX	XBI	Thu, Apr 5, 2007	16.43	16.67	16.43	16.65
292	AMEX	XBI	Wed, Apr 4, 2007	16.40	16.41	16.33	16.40
291	AMEX	XBI	Tue, Apr 3, 2007	16.25	16.36	16.22	16.31
290	AMEX	XBI	Mon, Apr 2, 2007	16.23	16.23	16.10	16.15
289	AMEX	XBI	Fri, Mar 30, 2007	16.17	16.17	16.01	16.08
288	AMEX	XBI	Thu, Mar 29, 2007	16.00	16.00	15.83	15.93
287	AMEX	XBI	Wed, Mar 28, 2007	15.91	15.98	15.83	15.93
286	AMEX	XBI	Tue, Mar 27, 2007	16.03	16.05	15.93	15.95
285	AMEX	XBI	Mon, Mar 26, 2007	16.03	16.07	15.88	15.96
284	AMEX	XBI	Fri, Mar 23, 2007	15.98	16.00	15.88	15.96
283	AMEX	XBI	Thu, Mar 22, 2007	15.91	15.95	15.84	15.89
282	AMEX	XBI	Wed, Mar 21, 2007	15.55	15.87	15.55	15.87
281	AMEX	XBI	Tue, Mar 20, 2007	15.46	15.56	15.39	15.54
280	AMEX	XBI	Mon, Mar 19, 2007	15.40	15.50	15.37	15.43
279	AMEX	XBI	Fri, Mar 16, 2007	15.33	15.42	15.29	15.33
278	AMEX	XBI	Thu, Mar 15, 2007	15.41	15.44	15.38	15.42
277	AMEX	XBI	Wed, Mar 14, 2007	15.28	15.40	15.09	15.38
276	AMEX	XBI	Tue, Mar 13, 2007	15.50	15.60	15.32	15.32
275	AMEX	XBI	Mon, Mar 12, 2007	15.56	15.64	15.55	15.61
274	AMEX	XBI	Fri, Mar 9, 2007	15.62	15.63	15.39	15.49
273	AMEX	XBI	Thu, Mar 8, 2007	15.57	15.60	15.46	15.46
272	AMEX	XBI	Wed, Mar 7, 2007	15.41	15.48	15.37	15.40
271	AMEX	XBI	Tue, Mar 6, 2007	15.40	15.49	15.25	15.46
270	AMEX	XBI	Mon, Mar 5, 2007	15.12	15.56	15.12	15.30
269	AMEX	XBI	Fri, Mar 2, 2007	15.73	15.74	15.39	15.41
268	AMEX	XBI	Thu, Mar 1, 2007	15.60	15.88	15.49	15.80
267	AMEX	XBI	Wed, Feb 28, 2007	16.03	16.22	15.92	16.06
266	AMEX	XBI	Tue, Feb 27, 2007	16.44	16.48	15.95	16.03
265	AMEX	XBI	Mon, Feb 26, 2007	16.77	16.78	16.69	16.70
264	AMEX	XBI	Fri, Feb 23, 2007	16.71	16.75	16.61	16.74
263	AMEX	XBI	Thu, Feb 22, 2007	16.75	16.77	16.65	16.76
262	AMEX	XBI	Wed, Feb 21, 2007	16.69	16.71	16.60	16.69
261	AMEX	XBI	Tue, Feb 20, 2007	16.56	16.76	16.43	16.73
260	AMEX	XBI	Fri, Feb 16, 2007	16.52	16.61	16.42	16.61
259	AMEX	XBI	Thu, Feb 15, 2007	16.50	16.51	16.37	16.46
258	AMEX	XBI	Wed, Feb 14, 2007	16.55	16.63	16.52	16.53
257	AMEX	XBI	Tue, Feb 13, 2007	16.49	16.59	16.45	16.50
256	AMEX	XBI	Mon, Feb 12, 2007	16.10	16.41	16.07	16.35
255	AMEX	XBI	Fri, Feb 9, 2007	16.13	16.13	15.90	15.94
254	AMEX	XBI	Thu, Feb 8, 2007	15.99	16.11	15.99	16.09
253	AMEX	XBI	Wed, Feb 7, 2007	15.91	16.02	15.85	15.99
252	AMEX	XBI	Tue, Feb 6, 2007	15.91	15.91	15.78	15.86
251	AMEX	XBI	Mon, Feb 5, 2007	16.00	16.00	15.84	15.89
250	AMEX	XBI	Fri, Feb 2, 2007	16.01	16.05	15.93	15.96
249	AMEX	XBI	Thu, Feb 1, 2007	16.07	16.08	15.94	16.02
248	AMEX	XBI	Wed, Jan 31, 2007	15.95	15.99	15.80	15.93
247	AMEX	XBI	Tue, Jan 30, 2007	15.87	15.98	15.87	15.96
246	AMEX	XBI	Mon, Jan 29, 2007	15.78	15.90	15.78	15.86
245	AMEX	XBI	Fri, Jan 26, 2007	15.73	15.81	15.65	15.79
244	AMEX	XBI	Thu, Jan 25, 2007	16.05	16.05	15.80	15.83
243	AMEX	XBI	Wed, Jan 24, 2007	15.92	16.05	15.92	16.04
242	AMEX	XBI	Tue, Jan 23, 2007	15.97	16.03	15.87	15.89
241	AMEX	XBI	Mon, Jan 22, 2007	16.18	16.19	16.00	16.00
240	AMEX	XBI	Fri, Jan 19, 2007	16.13	16.22	16.09	16.17
239	AMEX	XBI	Thu, Jan 18, 2007	16.33	16.33	16.12	16.15
238	AMEX	XBI	Wed, Jan 17, 2007	16.28	16.38	16.26	16.33
237	AMEX	XBI	Tue, Jan 16, 2007	16.35	16.37	16.29	16.30
236	AMEX	XBI	Fri, Jan 12, 2007	16.10	16.29	16.08	16.29
235	AMEX	XBI	Thu, Jan 11, 2007	15.82	16.05	15.82	16.05
234	AMEX	XBI	Wed, Jan 10, 2007	15.58	15.78	15.57	15.77
233	AMEX	XBI	Tue, Jan 9, 2007	15.58	15.64	15.49	15.63
232	AMEX	XBI	Mon, Jan 8, 2007	15.50	15.59	15.46	15.59
231	AMEX	XBI	Fri, Jan 5, 2007	15.44	15.60	15.44	15.54
230	AMEX	XBI	Thu, Jan 4, 2007	15.32	15.57	15.23	15.55
229	AMEX	XBI	Wed, Jan 3, 2007	15.47	15.52	15.04	15.24
228	AMEX	XBI	Fri, Dec 29, 2006	15.35	15.42	15.35	15.38
227	AMEX	XBI	Thu, Dec 28, 2006	15.45	15.46	15.35	15.40
226	AMEX	XBI	Wed, Dec 27, 2006	15.50	15.55	15.40	15.43
225	AMEX	XBI	Tue, Dec 26, 2006	15.36	15.47	15.26	15.40
224	AMEX	XBI	Fri, Dec 22, 2006	15.83	15.87	15.75	15.81
223	AMEX	XBI	Thu, Dec 21, 2006	16.05	16.05	15.85	15.90
222	AMEX	XBI	Wed, Dec 20, 2006	16.01	16.06	15.98	16.00
221	AMEX	XBI	Tue, Dec 19, 2006	15.93	16.06	15.89	15.97
220	AMEX	XBI	Mon, Dec 18, 2006	16.17	16.23	15.98	15.99
219	AMEX	XBI	Fri, Dec 15, 2006	16.25	16.25	16.13	16.16
218	AMEX	XBI	Thu, Dec 14, 2006	16.07	16.21	16.07	16.07
217	AMEX	XBI	Wed, Dec 13, 2006	16.18	16.21	16.02	16.04
216	AMEX	XBI	Tue, Dec 12, 2006	16.45	16.45	16.14	16.22
215	AMEX	XBI	Mon, Dec 11, 2006	16.47	16.50	16.39	16.42
214	AMEX	XBI	Fri, Dec 8, 2006	16.88	17.12	16.83	16.99
213	AMEX	XBI	Thu, Dec 7, 2006	17.11	17.11	16.95	16.95
212	AMEX	XBI	Wed, Dec 6, 2006	17.10	17.10	17.00	17.05
211	AMEX	XBI	Tue, Dec 5, 2006	17.03	17.08	16.94	17.01
210	AMEX	XBI	Mon, Dec 4, 2006	16.80	17.02	16.80	16.97
209	AMEX	XBI	Fri, Dec 1, 2006	16.80	16.80	16.65	16.76
208	AMEX	XBI	Thu, Nov 30, 2006	16.95	16.97	16.82	16.84
207	AMEX	XBI	Wed, Nov 29, 2006	16.83	16.91	16.78	16.87
206	AMEX	XBI	Tue, Nov 28, 2006	16.72	16.72	16.62	16.62
205	AMEX	XBI	Mon, Nov 27, 2006	17.01	17.01	16.73	16.74
204	AMEX	XBI	Fri, Nov 24, 2006	16.99	17.14	16.99	17.14
203	AMEX	XBI	Wed, Nov 22, 2006	17.12	17.14	17.07	17.11
202	AMEX	XBI	Tue, Nov 21, 2006	17.23	17.26	17.15	17.15
201	AMEX	XBI	Mon, Nov 20, 2006	17.38	17.38	17.26	17.26
200	AMEX	XBI	Fri, Nov 17, 2006	17.27	17.40	17.24	17.39
199	AMEX	XBI	Thu, Nov 16, 2006	17.23	17.29	17.22	17.26
198	AMEX	XBI	Wed, Nov 15, 2006	17.07	17.22	17.07	17.15
197	AMEX	XBI	Tue, Nov 14, 2006	16.88	17.05	16.78	17.05
196	AMEX	XBI	Mon, Nov 13, 2006	16.85	16.94	16.85	16.94
195	AMEX	XBI	Fri, Nov 10, 2006	16.65	16.85	16.58	16.84
194	AMEX	XBI	Thu, Nov 9, 2006	16.98	16.98	16.60	16.64
193	AMEX	XBI	Wed, Nov 8, 2006	16.90	17.07	16.85	16.98
192	AMEX	XBI	Tue, Nov 7, 2006	16.90	17.10	16.85	17.01
191	AMEX	XBI	Mon, Nov 6, 2006	16.74	16.86	16.67	16.82
190	AMEX	XBI	Fri, Nov 3, 2006	16.61	16.61	16.39	16.57
189	AMEX	XBI	Thu, Nov 2, 2006	16.53	16.59	16.48	16.57
188	AMEX	XBI	Wed, Nov 1, 2006	16.93	16.93	16.64	16.67
187	AMEX	XBI	Tue, Oct 31, 2006	16.88	16.98	16.81	16.90
186	AMEX	XBI	Mon, Oct 30, 2006	16.88	16.88	16.70	16.84
185	AMEX	XBI	Fri, Oct 27, 2006	16.78	17.03	16.78	16.88
184	AMEX	XBI	Thu, Oct 26, 2006	16.58	16.73	16.45	16.72
183	AMEX	XBI	Wed, Oct 25, 2006	16.48	16.50	16.28	16.44
182	AMEX	XBI	Tue, Oct 24, 2006	16.63	16.64	16.44	16.53
181	AMEX	XBI	Mon, Oct 23, 2006	16.46	16.64	16.46	16.63
180	AMEX	XBI	Fri, Oct 20, 2006	16.73	16.73	16.50	16.60
179	AMEX	XBI	Thu, Oct 19, 2006	16.60	16.70	16.60	16.70
178	AMEX	XBI	Wed, Oct 18, 2006	16.71	16.71	16.55	16.62
177	AMEX	XBI	Tue, Oct 17, 2006	16.43	16.57	16.40	16.48
176	AMEX	XBI	Mon, Oct 16, 2006	16.26	16.35	16.26	16.34
175	AMEX	XBI	Fri, Oct 13, 2006	16.18	16.28	16.18	16.28
174	AMEX	XBI	Thu, Oct 12, 2006	16.17	16.22	16.09	16.22
173	AMEX	XBI	Wed, Oct 11, 2006	16.07	16.11	15.92	15.96
172	AMEX	XBI	Tue, Oct 10, 2006	16.18	16.21	16.00	16.09
171	AMEX	XBI	Mon, Oct 9, 2006	16.03	16.20	16.00	16.20
170	AMEX	XBI	Fri, Oct 6, 2006	15.93	16.06	15.92	15.98
169	AMEX	XBI	Thu, Oct 5, 2006	15.63	15.87	15.63	15.86
168	AMEX	XBI	Wed, Oct 4, 2006	15.42	15.72	15.42	15.66
167	AMEX	XBI	Tue, Oct 3, 2006	15.31	15.39	15.31	15.33
166	AMEX	XBI	Mon, Oct 2, 2006	15.33	15.58	15.29	15.37
165	AMEX	XBI	Fri, Sep 29, 2006	15.14	15.29	15.13	15.19
164	AMEX	XBI	Thu, Sep 28, 2006	15.08	15.15	15.05	15.08
163	AMEX	XBI	Wed, Sep 27, 2006	14.93	15.11	14.92	15.06
162	AMEX	XBI	Tue, Sep 26, 2006	14.93	14.99	14.85	14.90
161	AMEX	XBI	Mon, Sep 25, 2006	14.78	14.96	14.65	14.90
160	AMEX	XBI	Fri, Sep 22, 2006	14.97	14.97	14.73	14.78
159	AMEX	XBI	Thu, Sep 21, 2006	15.13	15.15	14.93	14.99
158	AMEX	XBI	Wed, Sep 20, 2006	15.16	15.20	15.10	15.12
157	AMEX	XBI	Tue, Sep 19, 2006	15.13	15.13	14.87	14.92
156	AMEX	XBI	Mon, Sep 18, 2006	15.13	15.25	15.13	15.17
155	AMEX	XBI	Fri, Sep 15, 2006	15.21	15.21	15.09	15.19
154	AMEX	XBI	Thu, Sep 14, 2006	15.14	15.21	15.14	15.19
153	AMEX	XBI	Wed, Sep 13, 2006	15.09	15.19	15.08	15.19
152	AMEX	XBI	Tue, Sep 12, 2006	14.90	15.16	14.90	15.09
151	AMEX	XBI	Mon, Sep 11, 2006	14.95	14.97	14.85	14.96
150	AMEX	XBI	Fri, Sep 8, 2006	15.00	15.06	14.96	15.04
149	AMEX	XBI	Thu, Sep 7, 2006	14.90	15.03	14.85	14.98
148	AMEX	XBI	Wed, Sep 6, 2006	15.47	15.47	15.20	15.20
147	AMEX	XBI	Tue, Sep 5, 2006	15.58	15.66	15.57	15.61
146	AMEX	XBI	Fri, Sep 1, 2006	15.50	15.59	15.50	15.58
145	AMEX	XBI	Thu, Aug 31, 2006	15.57	15.57	15.50	15.50
144	AMEX	XBI	Wed, Aug 30, 2006	15.50	15.57	15.49	15.50
143	AMEX	XBI	Tue, Aug 29, 2006	15.28	15.49	15.28	15.49
142	AMEX	XBI	Mon, Aug 28, 2006	15.11	15.33	15.11	15.29
141	AMEX	XBI	Fri, Aug 25, 2006	14.98	15.14	14.98	15.06
140	AMEX	XBI	Thu, Aug 24, 2006	15.08	15.08	14.89	14.94
139	AMEX	XBI	Wed, Aug 23, 2006	14.97	14.97	14.84	14.97
138	AMEX	XBI	Tue, Aug 22, 2006	14.94	15.01	14.82	14.91
137	AMEX	XBI	Mon, Aug 21, 2006	14.88	14.97	14.88	14.95
136	AMEX	XBI	Fri, Aug 18, 2006	14.92	15.00	14.87	15.00
135	AMEX	XBI	Thu, Aug 17, 2006	14.83	15.04	14.83	15.01
134	AMEX	XBI	Wed, Aug 16, 2006	14.65	14.82	14.65	14.82
133	AMEX	XBI	Tue, Aug 15, 2006	14.33	14.50	14.31	14.45
132	AMEX	XBI	Mon, Aug 14, 2006	14.22	14.38	14.14	14.14
131	AMEX	XBI	Fri, Aug 11, 2006	14.23	14.23	14.12	14.19
130	AMEX	XBI	Thu, Aug 10, 2006	14.14	14.28	14.14	14.26
129	AMEX	XBI	Wed, Aug 9, 2006	14.54	14.63	14.36	14.36
128	AMEX	XBI	Tue, Aug 8, 2006	14.69	14.73	14.44	14.53
127	AMEX	XBI	Mon, Aug 7, 2006	14.82	14.82	14.60	14.60
126	AMEX	XBI	Fri, Aug 4, 2006	15.23	15.23	14.80	14.93
125	AMEX	XBI	Thu, Aug 3, 2006	14.79	15.05	14.71	15.05
124	AMEX	XBI	Wed, Aug 2, 2006	14.84	14.94	14.83	14.83
123	AMEX	XBI	Tue, Aug 1, 2006	14.74	14.75	14.66	14.66
122	AMEX	XBI	Mon, Jul 31, 2006	14.99	14.99	14.85	14.99
121	AMEX	XBI	Fri, Jul 28, 2006	15.04	15.06	15.03	15.03
120	AMEX	XBI	Thu, Jul 27, 2006	15.00	15.02	14.80	14.87
119	AMEX	XBI	Wed, Jul 26, 2006	14.99	15.25	14.99	15.22
118	AMEX	XBI	Tue, Jul 25, 2006	14.78	15.05	14.78	15.01
117	AMEX	XBI	Mon, Jul 24, 2006	14.67	14.78	14.66	14.78
116	AMEX	XBI	Fri, Jul 21, 2006	14.39	14.39	14.33	14.38
115	AMEX	XBI	Thu, Jul 20, 2006	14.77	14.77	14.54	14.58
114	AMEX	XBI	Wed, Jul 19, 2006	14.77	14.89	14.73	14.83
113	AMEX	XBI	Tue, Jul 18, 2006	14.30	14.31	14.11	14.29
112	AMEX	XBI	Mon, Jul 17, 2006	14.32	14.36	14.20	14.29
111	AMEX	XBI	Fri, Jul 14, 2006	14.66	14.66	14.34	14.44
110	AMEX	XBI	Thu, Jul 13, 2006	14.83	14.85	14.64	14.67
109	AMEX	XBI	Wed, Jul 12, 2006	15.27	15.27	14.98	15.08
108	AMEX	XBI	Tue, Jul 11, 2006	14.93	15.10	14.87	15.10
107	AMEX	XBI	Mon, Jul 10, 2006	15.14	15.24	14.97	14.99
106	AMEX	XBI	Fri, Jul 7, 2006	15.19	15.33	15.14	15.21
105	AMEX	XBI	Thu, Jul 6, 2006	15.26	15.35	15.24	15.31
104	AMEX	XBI	Wed, Jul 5, 2006	15.30	15.30	15.07	15.12
103	AMEX	XBI	Mon, Jul 3, 2006	15.37	15.37	15.25	15.30
102	AMEX	XBI	Fri, Jun 30, 2006	15.19	15.36	15.19	15.29
101	AMEX	XBI	Thu, Jun 29, 2006	14.62	14.77	14.61	14.77
100	AMEX	XBI	Wed, Jun 28, 2006	14.47	14.47	14.41	14.41
99	AMEX	XBI	Tue, Jun 27, 2006	14.67	14.67	14.49	14.49
98	AMEX	XBI	Mon, Jun 26, 2006	14.72	14.72	14.67	14.67
97	AMEX	XBI	Fri, Jun 23, 2006	14.54	14.62	14.50	14.62
96	AMEX	XBI	Thu, Jun 22, 2006	14.45	14.45	14.36	14.37
95	AMEX	XBI	Wed, Jun 21, 2006	14.59	14.59	14.59	14.59
94	AMEX	XBI	Tue, Jun 20, 2006	14.34	14.43	14.34	14.34
93	AMEX	XBI	Mon, Jun 19, 2006	14.93	14.93	14.37	14.37
92	AMEX	XBI	Fri, Jun 16, 2006	14.77	14.77	14.65	14.69
91	AMEX	XBI	Thu, Jun 15, 2006	14.53	14.79	14.51	14.79
90	AMEX	XBI	Wed, Jun 14, 2006	14.33	14.42	14.25	14.36
89	AMEX	XBI	Tue, Jun 13, 2006	14.35	14.59	14.25	14.27
88	AMEX	XBI	Mon, Jun 12, 2006	14.88	14.88	14.56	14.56
87	AMEX	XBI	Fri, Jun 9, 2006	14.95	15.13	14.79	14.83
86	AMEX	XBI	Thu, Jun 8, 2006	14.82	14.96	14.60	14.95
85	AMEX	XBI	Wed, Jun 7, 2006	14.92	15.14	14.92	14.93
84	AMEX	XBI	Tue, Jun 6, 2006	14.67	14.83	14.67	14.83
83	AMEX	XBI	Mon, Jun 5, 2006	15.24	15.24	14.80	14.80
82	AMEX	XBI	Fri, Jun 2, 2006	15.40	15.40	15.26	15.32
81	AMEX	XBI	Thu, Jun 1, 2006	15.02	15.16	15.02	15.16
80	AMEX	XBI	Wed, May 31, 2006	14.90	14.98	14.86	14.98
79	AMEX	XBI	Tue, May 30, 2006	15.01	15.01	14.81	14.81
78	AMEX	XBI	Fri, May 26, 2006	14.86	15.03	14.82	15.02
77	AMEX	XBI	Thu, May 25, 2006	14.45	14.61	14.45	14.61
76	AMEX	XBI	Wed, May 24, 2006	14.16	14.32	13.92	14.32
75	AMEX	XBI	Tue, May 23, 2006	14.37	14.46	14.18	14.18
74	AMEX	XBI	Mon, May 22, 2006	14.38	14.46	14.22	14.33
73	AMEX	XBI	Fri, May 19, 2006	14.35	14.43	14.26	14.38
72	AMEX	XBI	Thu, May 18, 2006	14.66	14.70	14.31	14.34
71	AMEX	XBI	Wed, May 17, 2006	14.81	14.86	14.56	14.56
70	AMEX	XBI	Tue, May 16, 2006	15.06	15.06	14.84	14.86
69	AMEX	XBI	Mon, May 15, 2006	15.18	15.21	15.13	15.13
68	AMEX	XBI	Fri, May 12, 2006	15.18	15.21	15.09	15.20
67	AMEX	XBI	Thu, May 11, 2006	15.49	15.49	15.32	15.34
66	AMEX	XBI	Wed, May 10, 2006	15.73	15.73	15.59	15.62
65	AMEX	XBI	Tue, May 9, 2006	15.87	15.87	15.77	15.80
64	AMEX	XBI	Mon, May 8, 2006	15.98	15.98	15.89	15.94
63	AMEX	XBI	Fri, May 5, 2006	15.73	15.93	15.73	15.93
62	AMEX	XBI	Thu, May 4, 2006	15.52	15.71	15.52	15.70
61	AMEX	XBI	Wed, May 3, 2006	15.45	15.49	15.39	15.49
60	AMEX	XBI	Tue, May 2, 2006	15.78	15.78	15.48	15.53
59	AMEX	XBI	Mon, May 1, 2006	16.00	16.02	15.76	15.76
58	AMEX	XBI	Fri, Apr 28, 2006	15.88	16.05	15.88	15.93
57	AMEX	XBI	Thu, Apr 27, 2006	15.62	16.08	15.62	15.96
56	AMEX	XBI	Wed, Apr 26, 2006	15.93	15.93	15.65	15.72
55	AMEX	XBI	Tue, Apr 25, 2006	15.95	16.03	15.80	15.87
54	AMEX	XBI	Mon, Apr 24, 2006	15.93	15.93	15.79	15.93
53	AMEX	XBI	Fri, Apr 21, 2006	16.07	16.07	15.93	15.94
52	AMEX	XBI	Thu, Apr 20, 2006	16.13	16.22	16.12	16.16
51	AMEX	XBI	Wed, Apr 19, 2006	16.18	16.19	16.07	16.19
50	AMEX	XBI	Tue, Apr 18, 2006	15.88	16.19	15.88	16.18
49	AMEX	XBI	Mon, Apr 17, 2006	16.01	16.04	15.73	15.88
48	AMEX	XBI	Thu, Apr 13, 2006	15.87	16.01	15.87	16.01
47	AMEX	XBI	Wed, Apr 12, 2006	15.65	15.84	15.65	15.80
46	AMEX	XBI	Tue, Apr 11, 2006	15.97	15.97	15.56	15.58
45	AMEX	XBI	Mon, Apr 10, 2006	15.99	15.99	15.88	15.89
44	AMEX	XBI	Fri, Apr 7, 2006	16.26	16.26	15.94	15.97
43	AMEX	XBI	Thu, Apr 6, 2006	16.28	16.29	16.13	16.19
42	AMEX	XBI	Wed, Apr 5, 2006	16.58	16.58	16.42	16.47
41	AMEX	XBI	Tue, Apr 4, 2006	16.47	16.58	16.47	16.52
40	AMEX	XBI	Mon, Apr 3, 2006	16.76	16.76	16.50	16.51
39	AMEX	XBI	Fri, Mar 31, 2006	16.83	16.83	16.69	16.76
38	AMEX	XBI	Thu, Mar 30, 2006	16.73	16.80	16.69	16.75
37	AMEX	XBI	Wed, Mar 29, 2006	16.56	16.74	16.56	16.72
36	AMEX	XBI	Tue, Mar 28, 2006	16.64	16.71	16.56	16.56
35	AMEX	XBI	Mon, Mar 27, 2006	16.72	16.72	16.65	16.68
34	AMEX	XBI	Fri, Mar 24, 2006	16.80	16.80	16.67	16.73
33	AMEX	XBI	Thu, Mar 23, 2006	17.03	17.03	16.81	16.91
32	AMEX	XBI	Wed, Mar 22, 2006	16.77	16.98	16.60	16.97
31	AMEX	XBI	Tue, Mar 21, 2006	17.15	17.26	16.94	16.97
30	AMEX	XBI	Mon, Mar 20, 2006	17.27	17.42	17.23	17.29
29	AMEX	XBI	Fri, Mar 17, 2006	17.32	17.37	17.30	17.36
28	AMEX	XBI	Thu, Mar 16, 2006	17.63	17.64	17.40	17.40
27	AMEX	XBI	Wed, Mar 15, 2006	17.39	17.43	17.37	17.43
26	AMEX	XBI	Tue, Mar 14, 2006	17.37	17.37	17.25	17.32
25	AMEX	XBI	Mon, Mar 13, 2006	17.53	17.59	17.33	17.33
24	AMEX	XBI	Fri, Mar 10, 2006	17.31	17.56	17.31	17.37
23	AMEX	XBI	Thu, Mar 9, 2006	17.60	17.60	17.41	17.42
22	AMEX	XBI	Wed, Mar 8, 2006	17.37	17.71	17.22	17.67
21	AMEX	XBI	Tue, Mar 7, 2006	17.50	17.55	17.35	17.38
20	AMEX	XBI	Mon, Mar 6, 2006	17.78	17.84	17.62	17.73
19	AMEX	XBI	Fri, Mar 3, 2006	17.93	17.95	17.81	17.86
18	AMEX	XBI	Thu, Mar 2, 2006	17.93	17.94	17.77	17.94
17	AMEX	XBI	Wed, Mar 1, 2006	17.87	17.96	17.66	17.94
16	AMEX	XBI	Tue, Feb 28, 2006	18.00	18.00	17.70	17.72
15	AMEX	XBI	Mon, Feb 27, 2006	18.00	18.14	17.89	18.12
14	AMEX	XBI	Fri, Feb 24, 2006	17.42	17.69	17.41	17.69
13	AMEX	XBI	Thu, Feb 23, 2006	17.25	17.39	17.25	17.36
12	AMEX	XBI	Wed, Feb 22, 2006	17.14	17.32	17.13	17.32
11	AMEX	XBI	Tue, Feb 21, 2006	17.23	17.23	16.93	16.96
10	AMEX	XBI	Fri, Feb 17, 2006	17.25	17.26	17.21	17.23
9	AMEX	XBI	Thu, Feb 16, 2006	17.12	17.20	17.10	17.20
8	AMEX	XBI	Wed, Feb 15, 2006	16.65	16.99	16.65	16.90
7	AMEX	XBI	Tue, Feb 14, 2006	16.46	16.48	16.46	16.48
6	AMEX	XBI	Mon, Feb 13, 2006	16.41	16.41	16.32	16.33
5	AMEX	XBI	Fri, Feb 10, 2006	16.40	16.56	16.33	16.56
4	AMEX	XBI	Thu, Feb 9, 2006	16.55	16.72	16.51	16.51
3	AMEX	XBI	Wed, Feb 8, 2006	16.34	16.36	16.27	16.36
2	AMEX	XBI	Tue, Feb 7, 2006	16.47	16.52	16.37	16.37
1	AMEX	XBI	Mon, Feb 6, 2006	16.50	16.50	16.40	16.42
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Series Trust SPDR S&P Biotech ETF AMEX:XBI 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