SPDR Series Trust SPDR Homebuilders ETF AMEX:XHB Historical Prices

Below are the 4548 trading days of historical prices for XHB.

#	Exchange	Symbol	Date	Open	High	Low	Close
4548	AMEX	XHB	Fri, Mar 1, 2024	103.04	104.49	102.56	104.39
4547	AMEX	XHB	Thu, Feb 29, 2024	102.68	103.33	102.35	103.07
4546	AMEX	XHB	Wed, Feb 28, 2024	101.84	102.86	101.67	102.26
4545	AMEX	XHB	Tue, Feb 27, 2024	102.50	102.75	101.75	102.36
4544	AMEX	XHB	Mon, Feb 26, 2024	101.18	101.99	101.18	101.55
4543	AMEX	XHB	Fri, Feb 23, 2024	100.98	101.90	100.83	101.49
4542	AMEX	XHB	Thu, Feb 22, 2024	99.96	100.78	99.65	100.57
4541	AMEX	XHB	Wed, Feb 21, 2024	99.02	99.51	98.06	98.89
4540	AMEX	XHB	Tue, Feb 20, 2024	97.40	98.66	97.12	98.56
4539	AMEX	XHB	Fri, Feb 16, 2024	98.59	99.57	98.51	98.54
4538	AMEX	XHB	Thu, Feb 15, 2024	99.84	99.91	98.89	99.74
4537	AMEX	XHB	Wed, Feb 14, 2024	98.55	99.38	97.79	99.17
4536	AMEX	XHB	Tue, Feb 13, 2024	96.67	98.25	96.13	97.38
4535	AMEX	XHB	Mon, Feb 12, 2024	99.02	100.80	99.02	100.58
4534	AMEX	XHB	Fri, Feb 9, 2024	98.54	99.14	97.93	98.89
4533	AMEX	XHB	Thu, Feb 8, 2024	97.76	98.67	97.60	98.61
4532	AMEX	XHB	Wed, Feb 7, 2024	96.22	97.55	96.09	96.93
4531	AMEX	XHB	Tue, Feb 6, 2024	95.01	95.54	94.55	95.27
4530	AMEX	XHB	Mon, Feb 5, 2024	95.29	95.38	93.80	94.98
4529	AMEX	XHB	Fri, Feb 2, 2024	95.06	96.85	94.12	96.30
4528	AMEX	XHB	Thu, Feb 1, 2024	94.79	96.25	93.99	96.17
4527	AMEX	XHB	Wed, Jan 31, 2024	95.12	95.65	93.61	93.80
4526	AMEX	XHB	Tue, Jan 30, 2024	95.12	96.02	95.04	95.59
4525	AMEX	XHB	Mon, Jan 29, 2024	94.71	95.65	94.38	95.50
4524	AMEX	XHB	Fri, Jan 26, 2024	94.80	95.26	94.15	94.70
4523	AMEX	XHB	Thu, Jan 25, 2024	93.91	94.71	93.44	94.68
4522	AMEX	XHB	Wed, Jan 24, 2024	95.15	95.20	92.67	92.85
4521	AMEX	XHB	Tue, Jan 23, 2024	96.50	96.79	93.97	94.33
4520	AMEX	XHB	Mon, Jan 22, 2024	96.25	97.49	96.22	97.34
4519	AMEX	XHB	Fri, Jan 19, 2024	94.89	95.91	94.02	95.68
4518	AMEX	XHB	Thu, Jan 18, 2024	94.31	94.99	93.50	94.74
4517	AMEX	XHB	Wed, Jan 17, 2024	92.93	93.55	92.72	93.43
4516	AMEX	XHB	Tue, Jan 16, 2024	93.65	94.01	92.98	93.71
4515	AMEX	XHB	Fri, Jan 12, 2024	95.74	95.82	93.82	94.42
4514	AMEX	XHB	Thu, Jan 11, 2024	94.70	95.30	93.76	95.23
4513	AMEX	XHB	Wed, Jan 10, 2024	94.49	95.27	94.43	95.03
4512	AMEX	XHB	Tue, Jan 9, 2024	93.18	94.25	92.92	94.05
4511	AMEX	XHB	Mon, Jan 8, 2024	92.81	94.12	92.58	94.08
4510	AMEX	XHB	Fri, Jan 5, 2024	91.30	92.99	90.96	92.42
4509	AMEX	XHB	Thu, Jan 4, 2024	91.51	92.68	91.41	91.71
4508	AMEX	XHB	Wed, Jan 3, 2024	93.41	93.47	91.62	91.90
4507	AMEX	XHB	Tue, Jan 2, 2024	94.62	95.41	93.94	94.48
4506	AMEX	XHB	Fri, Dec 29, 2023	95.84	96.36	95.45	95.66
4505	AMEX	XHB	Thu, Dec 28, 2023	96.39	96.50	95.92	96.18
4504	AMEX	XHB	Wed, Dec 27, 2023	96.27	96.92	96.02	96.47
4503	AMEX	XHB	Tue, Dec 26, 2023	95.71	96.45	95.56	96.14
4502	AMEX	XHB	Fri, Dec 22, 2023	95.69	95.90	95.03	95.60
4501	AMEX	XHB	Thu, Dec 21, 2023	95.04	95.46	94.36	95.26
4500	AMEX	XHB	Wed, Dec 20, 2023	94.73	95.99	93.89	93.97
4499	AMEX	XHB	Tue, Dec 19, 2023	94.42	95.28	94.21	94.99
4498	AMEX	XHB	Mon, Dec 18, 2023	94.72	94.72	93.17	93.71
4497	AMEX	XHB	Fri, Dec 15, 2023	95.20	96.12	94.53	94.52
4496	AMEX	XHB	Thu, Dec 14, 2023	92.17	95.96	91.95	95.74
4495	AMEX	XHB	Wed, Dec 13, 2023	88.76	90.95	87.43	90.69
4494	AMEX	XHB	Tue, Dec 12, 2023	88.52	88.85	88.18	88.45
4493	AMEX	XHB	Mon, Dec 11, 2023	88.58	88.97	88.30	88.70
4492	AMEX	XHB	Fri, Dec 8, 2023	87.34	88.83	87.34	88.47
4491	AMEX	XHB	Thu, Dec 7, 2023	86.89	87.45	86.62	87.40
4490	AMEX	XHB	Wed, Dec 6, 2023	86.57	87.79	86.53	86.68
4489	AMEX	XHB	Tue, Dec 5, 2023	85.71	86.14	85.29	85.63
4488	AMEX	XHB	Mon, Dec 4, 2023	84.99	86.31	84.84	86.03
4487	AMEX	XHB	Fri, Dec 1, 2023	82.99	85.49	82.84	85.46
4486	AMEX	XHB	Thu, Nov 30, 2023	82.67	83.07	81.76	82.95
4485	AMEX	XHB	Wed, Nov 29, 2023	82.70	83.52	82.53	82.75
4484	AMEX	XHB	Tue, Nov 28, 2023	82.19	82.64	81.77	81.90
4483	AMEX	XHB	Mon, Nov 27, 2023	82.13	82.68	81.95	82.43
4482	AMEX	XHB	Fri, Nov 24, 2023	82.10	82.60	81.88	82.56
4481	AMEX	XHB	Wed, Nov 22, 2023	82.34	82.88	81.88	82.23
4480	AMEX	XHB	Tue, Nov 21, 2023	82.08	82.37	81.76	81.81
4479	AMEX	XHB	Mon, Nov 20, 2023	82.29	82.72	81.75	82.57
4478	AMEX	XHB	Fri, Nov 17, 2023	82.01	82.44	81.85	82.41
4477	AMEX	XHB	Thu, Nov 16, 2023	81.70	82.40	81.40	81.54
4476	AMEX	XHB	Wed, Nov 15, 2023	81.58	82.84	81.51	81.57
4475	AMEX	XHB	Tue, Nov 14, 2023	79.76	82.37	79.76	81.77
4474	AMEX	XHB	Mon, Nov 13, 2023	77.13	77.40	76.56	77.23
4473	AMEX	XHB	Fri, Nov 10, 2023	76.39	77.60	75.96	77.52
4472	AMEX	XHB	Thu, Nov 9, 2023	77.12	77.29	75.75	75.94
4471	AMEX	XHB	Wed, Nov 8, 2023	76.85	77.50	76.52	76.93
4470	AMEX	XHB	Tue, Nov 7, 2023	76.38	77.24	76.32	76.94
4469	AMEX	XHB	Mon, Nov 6, 2023	77.14	77.35	76.22	76.44
4468	AMEX	XHB	Fri, Nov 3, 2023	76.49	78.29	76.48	77.45
4467	AMEX	XHB	Thu, Nov 2, 2023	75.04	76.11	75.04	75.42
4466	AMEX	XHB	Wed, Nov 1, 2023	71.86	73.88	71.28	73.82
4465	AMEX	XHB	Tue, Oct 31, 2023	71.34	72.00	71.12	71.62
4464	AMEX	XHB	Mon, Oct 30, 2023	70.35	70.98	69.73	70.74
4463	AMEX	XHB	Fri, Oct 27, 2023	70.19	70.50	69.45	69.78
4462	AMEX	XHB	Thu, Oct 26, 2023	70.09	70.95	69.74	69.97
4461	AMEX	XHB	Wed, Oct 25, 2023	70.21	70.45	69.32	69.36
4460	AMEX	XHB	Tue, Oct 24, 2023	71.40	71.85	70.73	70.93
4459	AMEX	XHB	Mon, Oct 23, 2023	70.57	71.93	70.54	71.07
4458	AMEX	XHB	Fri, Oct 20, 2023	71.41	71.87	70.60	70.86
4457	AMEX	XHB	Thu, Oct 19, 2023	72.70	73.34	71.22	71.49
4456	AMEX	XHB	Wed, Oct 18, 2023	74.66	74.73	72.88	72.93
4455	AMEX	XHB	Tue, Oct 17, 2023	74.67	76.25	74.58	75.39
4454	AMEX	XHB	Mon, Oct 16, 2023	75.09	75.61	74.39	75.23
4453	AMEX	XHB	Fri, Oct 13, 2023	74.98	75.30	73.73	74.17
4452	AMEX	XHB	Thu, Oct 12, 2023	76.99	76.99	73.96	74.61
4451	AMEX	XHB	Wed, Oct 11, 2023	76.87	77.68	76.70	77.54
4450	AMEX	XHB	Tue, Oct 10, 2023	75.85	77.53	75.85	76.59
4449	AMEX	XHB	Mon, Oct 9, 2023	74.37	75.72	73.85	75.72
4448	AMEX	XHB	Fri, Oct 6, 2023	73.33	75.49	73.24	74.95
4447	AMEX	XHB	Thu, Oct 5, 2023	74.43	75.04	73.90	74.33
4446	AMEX	XHB	Wed, Oct 4, 2023	74.06	74.95	73.51	74.75
4445	AMEX	XHB	Tue, Oct 3, 2023	75.14	75.32	73.26	73.68
4444	AMEX	XHB	Mon, Oct 2, 2023	76.18	76.86	75.34	75.63
4443	AMEX	XHB	Fri, Sep 29, 2023	77.78	77.94	76.32	76.57
4442	AMEX	XHB	Thu, Sep 28, 2023	75.92	77.65	75.78	77.09
4441	AMEX	XHB	Wed, Sep 27, 2023	76.36	76.75	75.64	76.14
4440	AMEX	XHB	Tue, Sep 26, 2023	76.27	76.94	75.62	75.64
4439	AMEX	XHB	Mon, Sep 25, 2023	75.80	77.05	75.80	76.78
4438	AMEX	XHB	Fri, Sep 22, 2023	76.33	76.70	75.95	76.18
4437	AMEX	XHB	Thu, Sep 21, 2023	77.20	77.22	75.97	76.10
4436	AMEX	XHB	Wed, Sep 20, 2023	79.31	79.96	77.97	78.01
4435	AMEX	XHB	Tue, Sep 19, 2023	78.74	79.11	78.02	78.94
4434	AMEX	XHB	Mon, Sep 18, 2023	78.74	79.34	78.28	78.89
4433	AMEX	XHB	Fri, Sep 15, 2023	79.95	79.95	78.50	78.71
4432	AMEX	XHB	Thu, Sep 14, 2023	80.44	80.90	79.99	80.66
4431	AMEX	XHB	Wed, Sep 13, 2023	80.62	80.96	79.26	79.74
4430	AMEX	XHB	Tue, Sep 12, 2023	81.74	82.31	80.42	80.65
4429	AMEX	XHB	Mon, Sep 11, 2023	81.83	82.79	81.81	82.16
4428	AMEX	XHB	Fri, Sep 8, 2023	81.49	81.97	80.99	81.25
4427	AMEX	XHB	Thu, Sep 7, 2023	80.95	81.81	80.73	81.62
4426	AMEX	XHB	Wed, Sep 6, 2023	80.87	81.99	80.77	81.36
4425	AMEX	XHB	Tue, Sep 5, 2023	83.76	84.04	80.91	80.99
4424	AMEX	XHB	Fri, Sep 1, 2023	83.62	84.51	83.42	84.26
4423	AMEX	XHB	Thu, Aug 31, 2023	83.04	83.39	82.73	83.07
4422	AMEX	XHB	Wed, Aug 30, 2023	81.96	83.12	81.95	82.82
4421	AMEX	XHB	Tue, Aug 29, 2023	79.93	82.10	79.78	82.07
4420	AMEX	XHB	Mon, Aug 28, 2023	79.88	80.45	79.66	80.17
4419	AMEX	XHB	Fri, Aug 25, 2023	79.94	80.17	77.78	79.33
4418	AMEX	XHB	Thu, Aug 24, 2023	80.73	81.28	79.60	79.62
4417	AMEX	XHB	Wed, Aug 23, 2023	79.84	80.95	79.53	80.87
4416	AMEX	XHB	Tue, Aug 22, 2023	79.41	79.74	78.94	79.23
4415	AMEX	XHB	Mon, Aug 21, 2023	79.66	79.89	78.19	78.98
4414	AMEX	XHB	Fri, Aug 18, 2023	78.83	79.77	78.64	79.57
4413	AMEX	XHB	Thu, Aug 17, 2023	82.53	82.75	79.34	79.38
4412	AMEX	XHB	Wed, Aug 16, 2023	83.60	84.07	82.34	82.35
4411	AMEX	XHB	Tue, Aug 15, 2023	83.72	84.23	82.98	83.48
4410	AMEX	XHB	Mon, Aug 14, 2023	83.00	83.72	82.71	83.71
4409	AMEX	XHB	Fri, Aug 11, 2023	83.04	84.08	83.01	83.24
4408	AMEX	XHB	Thu, Aug 10, 2023	84.25	84.96	82.62	83.32
4407	AMEX	XHB	Wed, Aug 9, 2023	84.40	84.55	83.64	83.89
4406	AMEX	XHB	Tue, Aug 8, 2023	84.08	84.70	83.23	84.65
4405	AMEX	XHB	Mon, Aug 7, 2023	84.04	84.95	83.98	84.84
4404	AMEX	XHB	Fri, Aug 4, 2023	83.50	84.68	82.96	83.87
4403	AMEX	XHB	Thu, Aug 3, 2023	84.01	84.07	83.01	83.31
4402	AMEX	XHB	Wed, Aug 2, 2023	84.55	84.73	83.68	84.23
4401	AMEX	XHB	Tue, Aug 1, 2023	84.13	85.11	84.13	85.02
4400	AMEX	XHB	Mon, Jul 31, 2023	84.76	84.94	83.83	84.51
4399	AMEX	XHB	Fri, Jul 28, 2023	84.45	84.90	84.16	84.45
4398	AMEX	XHB	Thu, Jul 27, 2023	84.43	85.13	83.48	83.66
4397	AMEX	XHB	Wed, Jul 26, 2023	83.47	84.00	83.01	83.76
4396	AMEX	XHB	Tue, Jul 25, 2023	82.86	83.82	82.55	83.63
4395	AMEX	XHB	Mon, Jul 24, 2023	82.68	83.21	82.44	82.80
4394	AMEX	XHB	Fri, Jul 21, 2023	82.99	83.06	82.30	82.49
4393	AMEX	XHB	Thu, Jul 20, 2023	84.50	84.56	82.33	82.60
4392	AMEX	XHB	Wed, Jul 19, 2023	84.31	84.52	83.77	84.32
4391	AMEX	XHB	Tue, Jul 18, 2023	83.78	84.54	83.75	84.36
4390	AMEX	XHB	Mon, Jul 17, 2023	83.18	84.01	82.90	83.77
4389	AMEX	XHB	Fri, Jul 14, 2023	83.44	83.60	82.78	83.50
4388	AMEX	XHB	Thu, Jul 13, 2023	83.16	83.35	82.70	83.20
4387	AMEX	XHB	Wed, Jul 12, 2023	82.27	83.28	81.82	82.91
4386	AMEX	XHB	Tue, Jul 11, 2023	80.47	81.41	80.45	81.23
4385	AMEX	XHB	Mon, Jul 10, 2023	77.97	80.17	77.95	80.16
4384	AMEX	XHB	Fri, Jul 7, 2023	77.61	78.82	77.59	77.95
4383	AMEX	XHB	Thu, Jul 6, 2023	78.39	78.50	77.13	77.67
4382	AMEX	XHB	Wed, Jul 5, 2023	79.82	79.98	79.07	79.29
4381	AMEX	XHB	Mon, Jul 3, 2023	80.30	80.52	79.73	80.05
4380	AMEX	XHB	Fri, Jun 30, 2023	80.36	80.72	79.88	80.30
4379	AMEX	XHB	Thu, Jun 29, 2023	79.26	79.79	78.93	79.76
4378	AMEX	XHB	Wed, Jun 28, 2023	79.37	79.93	79.06	79.25
4377	AMEX	XHB	Tue, Jun 27, 2023	77.65	79.74	77.52	79.55
4376	AMEX	XHB	Mon, Jun 26, 2023	77.15	77.96	76.93	77.33
4375	AMEX	XHB	Fri, Jun 23, 2023	76.26	77.13	76.19	76.86
4374	AMEX	XHB	Thu, Jun 22, 2023	76.92	77.08	76.22	76.72
4373	AMEX	XHB	Wed, Jun 21, 2023	76.50	77.40	76.09	77.14
4372	AMEX	XHB	Tue, Jun 20, 2023	76.31	76.94	76.06	76.75
4371	AMEX	XHB	Fri, Jun 16, 2023	77.03	77.20	76.24	76.29
4370	AMEX	XHB	Thu, Jun 15, 2023	75.76	76.87	75.53	76.76
4369	AMEX	XHB	Wed, Jun 14, 2023	76.76	77.19	75.18	75.53
4368	AMEX	XHB	Tue, Jun 13, 2023	75.90	76.82	75.74	76.54
4367	AMEX	XHB	Mon, Jun 12, 2023	74.73	75.93	74.24	75.54
4366	AMEX	XHB	Fri, Jun 9, 2023	75.04	75.11	74.35	74.69
4365	AMEX	XHB	Thu, Jun 8, 2023	75.06	75.56	74.80	75.01
4364	AMEX	XHB	Wed, Jun 7, 2023	74.31	75.70	74.12	75.27
4363	AMEX	XHB	Tue, Jun 6, 2023	72.04	74.12	72.04	74.06
4362	AMEX	XHB	Mon, Jun 5, 2023	72.30	73.50	71.36	72.66
4361	AMEX	XHB	Fri, Jun 2, 2023	70.45	72.69	70.45	72.66
4360	AMEX	XHB	Thu, Jun 1, 2023	68.98	69.95	68.45	69.84
4359	AMEX	XHB	Wed, May 31, 2023	69.97	70.16	68.39	68.89
4358	AMEX	XHB	Tue, May 30, 2023	70.50	70.76	69.90	70.34
4357	AMEX	XHB	Fri, May 26, 2023	69.87	70.31	69.38	70.20
4356	AMEX	XHB	Thu, May 25, 2023	69.92	70.43	69.38	69.78
4355	AMEX	XHB	Wed, May 24, 2023	69.85	70.09	69.28	69.57
4354	AMEX	XHB	Tue, May 23, 2023	70.59	70.78	69.65	69.80
4353	AMEX	XHB	Mon, May 22, 2023	71.68	72.15	70.94	70.94
4352	AMEX	XHB	Fri, May 19, 2023	73.08	73.08	71.24	71.64
4351	AMEX	XHB	Thu, May 18, 2023	71.67	72.99	71.45	72.89
4350	AMEX	XHB	Wed, May 17, 2023	70.76	71.75	70.53	71.64
4349	AMEX	XHB	Tue, May 16, 2023	70.47	70.79	69.86	70.51
4348	AMEX	XHB	Mon, May 15, 2023	70.87	71.45	70.37	71.39
4347	AMEX	XHB	Fri, May 12, 2023	71.25	71.76	70.08	70.79
4346	AMEX	XHB	Thu, May 11, 2023	70.93	71.18	70.60	71.13
4345	AMEX	XHB	Wed, May 10, 2023	71.94	72.13	70.37	71.18
4344	AMEX	XHB	Tue, May 9, 2023	71.11	71.75	71.02	71.32
4343	AMEX	XHB	Mon, May 8, 2023	70.87	71.29	70.37	71.19
4342	AMEX	XHB	Fri, May 5, 2023	70.17	71.01	69.88	70.77
4341	AMEX	XHB	Thu, May 4, 2023	70.51	70.90	69.44	69.58
4340	AMEX	XHB	Wed, May 3, 2023	70.62	71.93	70.55	70.73
4339	AMEX	XHB	Tue, May 2, 2023	70.43	70.53	69.12	70.30
4338	AMEX	XHB	Mon, May 1, 2023	70.73	71.31	70.44	70.60
4337	AMEX	XHB	Fri, Apr 28, 2023	70.05	70.99	69.90	70.92
4336	AMEX	XHB	Thu, Apr 27, 2023	68.19	69.91	68.14	69.89
4335	AMEX	XHB	Wed, Apr 26, 2023	68.58	68.98	67.46	67.59
4334	AMEX	XHB	Tue, Apr 25, 2023	69.49	69.69	68.54	68.56
4333	AMEX	XHB	Mon, Apr 24, 2023	69.33	69.83	68.93	69.59
4332	AMEX	XHB	Fri, Apr 21, 2023	69.69	69.97	68.95	69.41
4331	AMEX	XHB	Thu, Apr 20, 2023	69.24	70.25	69.22	69.65
4330	AMEX	XHB	Wed, Apr 19, 2023	68.66	69.27	68.43	69.15
4329	AMEX	XHB	Tue, Apr 18, 2023	68.12	69.01	68.12	68.96
4328	AMEX	XHB	Mon, Apr 17, 2023	67.11	67.78	67.07	67.78
4327	AMEX	XHB	Fri, Apr 14, 2023	66.77	67.66	66.66	67.12
4326	AMEX	XHB	Thu, Apr 13, 2023	66.94	67.22	66.02	66.91
4325	AMEX	XHB	Wed, Apr 12, 2023	67.44	67.62	66.60	66.66
4324	AMEX	XHB	Tue, Apr 11, 2023	65.97	67.06	65.90	66.72
4323	AMEX	XHB	Mon, Apr 10, 2023	64.24	65.43	64.18	65.40
4322	AMEX	XHB	Thu, Apr 6, 2023	64.80	64.81	63.95	64.48
4321	AMEX	XHB	Wed, Apr 5, 2023	65.63	65.81	64.59	64.93
4320	AMEX	XHB	Tue, Apr 4, 2023	67.86	67.91	65.58	65.90
4319	AMEX	XHB	Mon, Apr 3, 2023	67.58	68.00	67.21	67.84
4318	AMEX	XHB	Fri, Mar 31, 2023	66.55	67.79	66.48	67.76
4317	AMEX	XHB	Thu, Mar 30, 2023	66.66	66.86	66.02	66.12
4316	AMEX	XHB	Wed, Mar 29, 2023	66.29	66.39	65.61	66.21
4315	AMEX	XHB	Tue, Mar 28, 2023	65.28	66.15	65.28	65.68
4314	AMEX	XHB	Mon, Mar 27, 2023	65.70	65.84	64.94	65.30
4313	AMEX	XHB	Fri, Mar 24, 2023	64.64	65.33	63.83	65.19
4312	AMEX	XHB	Thu, Mar 23, 2023	65.68	66.50	64.56	65.16
4311	AMEX	XHB	Wed, Mar 22, 2023	66.25	67.01	65.14	65.18
4310	AMEX	XHB	Tue, Mar 21, 2023	66.03	66.85	65.96	66.32
4309	AMEX	XHB	Mon, Mar 20, 2023	65.14	65.97	65.01	65.38
4308	AMEX	XHB	Fri, Mar 17, 2023	65.73	65.74	64.57	64.75
4307	AMEX	XHB	Thu, Mar 16, 2023	64.42	66.25	64.14	65.93
4306	AMEX	XHB	Wed, Mar 15, 2023	65.14	65.99	63.79	64.73
4305	AMEX	XHB	Tue, Mar 14, 2023	66.40	66.88	65.39	66.16
4304	AMEX	XHB	Mon, Mar 13, 2023	64.60	66.11	64.30	65.25
4303	AMEX	XHB	Fri, Mar 10, 2023	67.11	67.15	64.74	65.47
4302	AMEX	XHB	Thu, Mar 9, 2023	68.14	68.82	66.97	67.00
4301	AMEX	XHB	Wed, Mar 8, 2023	67.77	68.18	67.26	68.12
4300	AMEX	XHB	Tue, Mar 7, 2023	68.22	68.48	67.40	67.43
4299	AMEX	XHB	Mon, Mar 6, 2023	69.13	69.32	67.93	68.12
4298	AMEX	XHB	Fri, Mar 3, 2023	68.06	68.99	67.55	68.81
4297	AMEX	XHB	Thu, Mar 2, 2023	66.17	67.57	65.99	67.42
4296	AMEX	XHB	Wed, Mar 1, 2023	67.22	67.75	66.77	66.96
4295	AMEX	XHB	Tue, Feb 28, 2023	67.11	67.97	67.11	67.52
4294	AMEX	XHB	Mon, Feb 27, 2023	67.34	67.92	66.99	67.18
4293	AMEX	XHB	Fri, Feb 24, 2023	66.25	67.03	65.85	66.74
4292	AMEX	XHB	Thu, Feb 23, 2023	67.15	67.49	66.25	67.39
4291	AMEX	XHB	Wed, Feb 22, 2023	66.80	67.23	66.38	66.71
4290	AMEX	XHB	Tue, Feb 21, 2023	67.68	68.07	66.22	66.29
4289	AMEX	XHB	Fri, Feb 17, 2023	69.17	69.25	68.10	68.96
4288	AMEX	XHB	Thu, Feb 16, 2023	69.25	70.34	68.82	69.72
4287	AMEX	XHB	Wed, Feb 15, 2023	69.50	70.77	69.41	70.59
4286	AMEX	XHB	Tue, Feb 14, 2023	69.72	70.53	69.27	70.15
4285	AMEX	XHB	Mon, Feb 13, 2023	68.93	70.43	68.56	70.41
4284	AMEX	XHB	Fri, Feb 10, 2023	68.37	69.10	68.37	68.71
4283	AMEX	XHB	Thu, Feb 9, 2023	70.10	70.62	68.80	68.92
4282	AMEX	XHB	Wed, Feb 8, 2023	69.94	70.05	68.98	69.29
4281	AMEX	XHB	Tue, Feb 7, 2023	69.37	70.47	68.92	70.29
4280	AMEX	XHB	Mon, Feb 6, 2023	70.45	70.67	69.90	69.96
4279	AMEX	XHB	Fri, Feb 3, 2023	70.87	71.99	70.57	71.21
4278	AMEX	XHB	Thu, Feb 2, 2023	71.49	72.98	71.37	72.27
4277	AMEX	XHB	Wed, Feb 1, 2023	69.27	71.44	68.62	70.89
4276	AMEX	XHB	Tue, Jan 31, 2023	66.92	69.48	66.92	69.45
4275	AMEX	XHB	Mon, Jan 30, 2023	66.48	67.47	66.28	66.29
4274	AMEX	XHB	Fri, Jan 27, 2023	66.20	67.51	66.14	67.15
4273	AMEX	XHB	Thu, Jan 26, 2023	66.68	67.21	65.81	66.53
4272	AMEX	XHB	Wed, Jan 25, 2023	65.35	66.41	65.12	66.35
4271	AMEX	XHB	Tue, Jan 24, 2023	65.52	66.94	65.41	66.08
4270	AMEX	XHB	Mon, Jan 23, 2023	65.16	65.99	64.79	65.81
4269	AMEX	XHB	Fri, Jan 20, 2023	63.47	65.00	62.97	64.98
4268	AMEX	XHB	Thu, Jan 19, 2023	64.84	64.99	63.39	63.42
4267	AMEX	XHB	Wed, Jan 18, 2023	66.48	67.24	65.37	65.40
4266	AMEX	XHB	Tue, Jan 17, 2023	66.15	66.69	65.92	66.04
4265	AMEX	XHB	Fri, Jan 13, 2023	65.15	66.71	65.14	66.57
4264	AMEX	XHB	Thu, Jan 12, 2023	66.40	66.48	65.07	66.16
4263	AMEX	XHB	Wed, Jan 11, 2023	64.78	65.98	64.72	65.96
4262	AMEX	XHB	Tue, Jan 10, 2023	63.26	64.32	63.13	64.31
4261	AMEX	XHB	Mon, Jan 9, 2023	64.09	64.63	63.61	63.65
4260	AMEX	XHB	Fri, Jan 6, 2023	62.76	63.84	62.39	63.62
4259	AMEX	XHB	Thu, Jan 5, 2023	61.85	62.42	61.21	62.16
4258	AMEX	XHB	Wed, Jan 4, 2023	61.86	62.94	61.72	62.63
4257	AMEX	XHB	Tue, Jan 3, 2023	61.29	61.59	60.50	61.13
4256	AMEX	XHB	Fri, Dec 30, 2022	60.23	60.48	59.82	60.32
4255	AMEX	XHB	Thu, Dec 29, 2022	59.86	61.14	59.74	60.91
4254	AMEX	XHB	Wed, Dec 28, 2022	60.72	61.01	59.44	59.46
4253	AMEX	XHB	Tue, Dec 27, 2022	60.84	61.09	60.44	60.66
4252	AMEX	XHB	Fri, Dec 23, 2022	60.32	60.84	59.98	60.83
4251	AMEX	XHB	Thu, Dec 22, 2022	60.41	60.64	59.44	60.64
4250	AMEX	XHB	Wed, Dec 21, 2022	60.74	61.30	60.53	61.17
4249	AMEX	XHB	Tue, Dec 20, 2022	59.83	60.54	59.57	60.05
4248	AMEX	XHB	Mon, Dec 19, 2022	61.14	61.54	60.13	60.38
4247	AMEX	XHB	Fri, Dec 16, 2022	61.88	62.24	61.05	61.41
4246	AMEX	XHB	Thu, Dec 15, 2022	61.64	62.80	61.28	62.57
4245	AMEX	XHB	Wed, Dec 14, 2022	63.28	63.81	62.27	62.95
4244	AMEX	XHB	Tue, Dec 13, 2022	65.00	65.58	62.97	63.29
4243	AMEX	XHB	Mon, Dec 12, 2022	61.45	62.29	60.99	62.18
4242	AMEX	XHB	Fri, Dec 9, 2022	61.28	62.03	61.21	61.38
4241	AMEX	XHB	Thu, Dec 8, 2022	61.55	62.18	61.11	61.85
4240	AMEX	XHB	Wed, Dec 7, 2022	60.56	61.64	60.49	61.46
4239	AMEX	XHB	Tue, Dec 6, 2022	61.44	61.44	59.59	60.35
4238	AMEX	XHB	Mon, Dec 5, 2022	61.80	61.83	60.92	61.19
4237	AMEX	XHB	Fri, Dec 2, 2022	61.80	62.97	61.73	62.63
4236	AMEX	XHB	Thu, Dec 1, 2022	62.70	63.70	62.70	63.06
4235	AMEX	XHB	Wed, Nov 30, 2022	60.99	62.33	59.88	62.28
4234	AMEX	XHB	Tue, Nov 29, 2022	60.53	61.28	60.40	61.16
4233	AMEX	XHB	Mon, Nov 28, 2022	61.51	61.80	60.47	60.75
4232	AMEX	XHB	Fri, Nov 25, 2022	61.84	62.26	61.74	62.07
4231	AMEX	XHB	Wed, Nov 23, 2022	61.81	62.40	61.51	62.02
4230	AMEX	XHB	Tue, Nov 22, 2022	61.09	61.75	61.09	61.71
4229	AMEX	XHB	Mon, Nov 21, 2022	60.83	61.03	60.25	60.58
4228	AMEX	XHB	Fri, Nov 18, 2022	61.08	61.58	60.14	60.95
4227	AMEX	XHB	Thu, Nov 17, 2022	60.17	60.62	59.36	60.59
4226	AMEX	XHB	Wed, Nov 16, 2022	62.03	62.10	61.18	61.45
4225	AMEX	XHB	Tue, Nov 15, 2022	62.39	63.02	61.66	62.30
4224	AMEX	XHB	Mon, Nov 14, 2022	62.40	62.53	60.99	61.02
4223	AMEX	XHB	Fri, Nov 11, 2022	62.01	63.37	61.77	62.83
4222	AMEX	XHB	Thu, Nov 10, 2022	59.25	62.44	59.09	62.02
4221	AMEX	XHB	Wed, Nov 9, 2022	56.55	57.80	56.12	56.21
4220	AMEX	XHB	Tue, Nov 8, 2022	57.16	57.93	56.40	57.21
4219	AMEX	XHB	Mon, Nov 7, 2022	56.50	56.92	55.54	56.80
4218	AMEX	XHB	Fri, Nov 4, 2022	55.82	56.66	54.85	56.05
4217	AMEX	XHB	Thu, Nov 3, 2022	54.82	55.62	54.10	54.92
4216	AMEX	XHB	Wed, Nov 2, 2022	57.95	58.67	55.83	55.86
4215	AMEX	XHB	Tue, Nov 1, 2022	59.24	59.56	57.53	58.09
4214	AMEX	XHB	Mon, Oct 31, 2022	58.48	58.71	57.72	58.34
4213	AMEX	XHB	Fri, Oct 28, 2022	57.37	59.09	57.09	58.98
4212	AMEX	XHB	Thu, Oct 27, 2022	58.32	58.98	57.58	57.99
4211	AMEX	XHB	Wed, Oct 26, 2022	57.74	58.86	57.36	57.77
4210	AMEX	XHB	Tue, Oct 25, 2022	56.16	58.54	56.14	58.35
4209	AMEX	XHB	Mon, Oct 24, 2022	55.27	56.15	54.80	55.92
4208	AMEX	XHB	Fri, Oct 21, 2022	53.26	55.19	52.99	55.06
4207	AMEX	XHB	Thu, Oct 20, 2022	54.64	55.54	53.28	53.40
4206	AMEX	XHB	Wed, Oct 19, 2022	56.56	56.73	54.29	54.73
4205	AMEX	XHB	Tue, Oct 18, 2022	57.47	58.12	56.64	57.47
4204	AMEX	XHB	Mon, Oct 17, 2022	55.97	56.73	55.63	56.20
4203	AMEX	XHB	Fri, Oct 14, 2022	57.17	57.51	54.70	54.79
4202	AMEX	XHB	Thu, Oct 13, 2022	55.09	57.26	53.75	56.79
4201	AMEX	XHB	Wed, Oct 12, 2022	57.48	57.54	56.60	56.65
4200	AMEX	XHB	Tue, Oct 11, 2022	57.06	58.33	56.74	57.41
4199	AMEX	XHB	Mon, Oct 10, 2022	57.43	57.72	56.74	57.29
4198	AMEX	XHB	Fri, Oct 7, 2022	58.00	58.18	56.81	57.17
4197	AMEX	XHB	Thu, Oct 6, 2022	58.52	59.44	58.44	58.90
4196	AMEX	XHB	Wed, Oct 5, 2022	58.45	59.35	58.05	58.82
4195	AMEX	XHB	Tue, Oct 4, 2022	58.03	59.34	58.00	59.32
4194	AMEX	XHB	Mon, Oct 3, 2022	55.60	57.27	55.35	56.85
4193	AMEX	XHB	Fri, Sep 30, 2022	55.15	55.84	54.37	54.69
4192	AMEX	XHB	Thu, Sep 29, 2022	55.89	55.99	54.70	55.11
4191	AMEX	XHB	Wed, Sep 28, 2022	54.82	57.11	54.73	56.81
4190	AMEX	XHB	Tue, Sep 27, 2022	54.55	55.14	53.63	54.21
4189	AMEX	XHB	Mon, Sep 26, 2022	55.21	55.64	53.95	53.98
4188	AMEX	XHB	Fri, Sep 23, 2022	54.87	55.42	54.51	55.36
4187	AMEX	XHB	Thu, Sep 22, 2022	56.40	56.57	55.42	55.45
4186	AMEX	XHB	Wed, Sep 21, 2022	57.71	58.55	56.61	56.65
4185	AMEX	XHB	Tue, Sep 20, 2022	57.92	58.06	56.78	57.27
4184	AMEX	XHB	Mon, Sep 19, 2022	57.46	58.75	57.41	58.68
4183	AMEX	XHB	Fri, Sep 16, 2022	57.46	58.24	57.18	57.64
4182	AMEX	XHB	Thu, Sep 15, 2022	58.10	59.34	57.74	58.06
4181	AMEX	XHB	Wed, Sep 14, 2022	58.97	59.19	57.56	58.28
4180	AMEX	XHB	Tue, Sep 13, 2022	60.71	60.71	58.75	58.96
4179	AMEX	XHB	Mon, Sep 12, 2022	62.49	63.27	62.31	62.63
4178	AMEX	XHB	Fri, Sep 9, 2022	61.38	62.26	61.21	62.06
4177	AMEX	XHB	Thu, Sep 8, 2022	59.97	61.02	59.41	60.99
4176	AMEX	XHB	Wed, Sep 7, 2022	58.88	60.51	58.81	60.43
4175	AMEX	XHB	Tue, Sep 6, 2022	59.45	59.57	58.15	58.77
4174	AMEX	XHB	Fri, Sep 2, 2022	60.67	60.78	59.04	59.38
4173	AMEX	XHB	Thu, Sep 1, 2022	59.28	59.91	58.81	59.78
4172	AMEX	XHB	Wed, Aug 31, 2022	60.76	60.95	59.69	59.79
4171	AMEX	XHB	Tue, Aug 30, 2022	61.36	61.71	60.22	60.54
4170	AMEX	XHB	Mon, Aug 29, 2022	60.81	61.64	60.66	61.00
4169	AMEX	XHB	Fri, Aug 26, 2022	64.33	64.52	61.36	61.39
4168	AMEX	XHB	Thu, Aug 25, 2022	63.39	64.47	63.19	64.37
4167	AMEX	XHB	Wed, Aug 24, 2022	62.59	63.73	62.18	63.24
4166	AMEX	XHB	Tue, Aug 23, 2022	63.09	63.60	62.62	62.77
4165	AMEX	XHB	Mon, Aug 22, 2022	63.74	63.99	62.89	62.96
4164	AMEX	XHB	Fri, Aug 19, 2022	65.88	66.02	64.35	64.67
4163	AMEX	XHB	Thu, Aug 18, 2022	66.51	66.70	66.11	66.59
4162	AMEX	XHB	Wed, Aug 17, 2022	66.50	66.95	65.93	66.33
4161	AMEX	XHB	Tue, Aug 16, 2022	66.21	68.06	66.09	67.45
4160	AMEX	XHB	Mon, Aug 15, 2022	66.40	66.91	66.00	66.77
4159	AMEX	XHB	Fri, Aug 12, 2022	65.67	66.74	65.55	66.70
4158	AMEX	XHB	Thu, Aug 11, 2022	65.41	66.55	65.34	65.46
4157	AMEX	XHB	Wed, Aug 10, 2022	64.21	65.48	64.14	64.92
4156	AMEX	XHB	Tue, Aug 9, 2022	64.12	64.28	62.50	62.74
4155	AMEX	XHB	Mon, Aug 8, 2022	64.46	65.73	64.46	64.87
4154	AMEX	XHB	Fri, Aug 5, 2022	63.24	64.20	62.71	64.12
4153	AMEX	XHB	Thu, Aug 4, 2022	62.65	64.22	62.59	63.92
4152	AMEX	XHB	Wed, Aug 3, 2022	62.81	63.22	61.98	62.83
4151	AMEX	XHB	Tue, Aug 2, 2022	63.98	63.98	62.43	62.46
4150	AMEX	XHB	Mon, Aug 1, 2022	63.92	64.80	63.31	64.43
4149	AMEX	XHB	Fri, Jul 29, 2022	63.36	64.20	62.82	64.00
4148	AMEX	XHB	Thu, Jul 28, 2022	62.33	63.40	61.75	63.31
4147	AMEX	XHB	Wed, Jul 27, 2022	61.04	62.36	60.33	62.03
4146	AMEX	XHB	Tue, Jul 26, 2022	61.19	61.21	60.28	60.77
4145	AMEX	XHB	Mon, Jul 25, 2022	62.00	62.08	60.95	61.39
4144	AMEX	XHB	Fri, Jul 22, 2022	62.21	63.20	61.51	62.18
4143	AMEX	XHB	Thu, Jul 21, 2022	60.64	62.00	60.01	61.97
4142	AMEX	XHB	Wed, Jul 20, 2022	60.32	60.77	59.72	60.70
4141	AMEX	XHB	Tue, Jul 19, 2022	59.03	60.50	58.74	60.37
4140	AMEX	XHB	Mon, Jul 18, 2022	59.05	59.52	58.23	58.40
4139	AMEX	XHB	Fri, Jul 15, 2022	58.76	59.03	57.61	58.66
4138	AMEX	XHB	Thu, Jul 14, 2022	57.53	58.04	56.84	57.96
4137	AMEX	XHB	Wed, Jul 13, 2022	57.43	58.88	56.75	58.60
4136	AMEX	XHB	Tue, Jul 12, 2022	58.00	59.60	58.00	58.50
4135	AMEX	XHB	Mon, Jul 11, 2022	58.11	58.66	57.99	58.09
4134	AMEX	XHB	Fri, Jul 8, 2022	58.13	58.71	57.80	58.38
4133	AMEX	XHB	Thu, Jul 7, 2022	57.81	58.48	57.21	58.41
4132	AMEX	XHB	Wed, Jul 6, 2022	58.06	58.70	56.71	57.58
4131	AMEX	XHB	Tue, Jul 5, 2022	55.76	57.99	55.57	57.95
4130	AMEX	XHB	Fri, Jul 1, 2022	54.80	56.75	54.77	56.56
4129	AMEX	XHB	Thu, Jun 30, 2022	54.20	55.37	53.49	54.71
4128	AMEX	XHB	Wed, Jun 29, 2022	55.08	55.21	54.03	54.94
4127	AMEX	XHB	Tue, Jun 28, 2022	56.54	57.10	55.14	55.17
4126	AMEX	XHB	Mon, Jun 27, 2022	56.43	56.89	55.84	56.34
4125	AMEX	XHB	Fri, Jun 24, 2022	55.24	56.58	55.00	56.26
4124	AMEX	XHB	Thu, Jun 23, 2022	53.02	54.85	53.00	54.73
4123	AMEX	XHB	Wed, Jun 22, 2022	51.69	53.27	51.54	52.84
4122	AMEX	XHB	Tue, Jun 21, 2022	53.08	53.59	52.11	52.49
4121	AMEX	XHB	Fri, Jun 17, 2022	52.17	52.91	51.23	52.13
4120	AMEX	XHB	Thu, Jun 16, 2022	54.14	54.18	51.58	52.03
4119	AMEX	XHB	Wed, Jun 15, 2022	56.19	56.56	54.55	55.71
4118	AMEX	XHB	Tue, Jun 14, 2022	56.06	56.57	55.09	55.52
4117	AMEX	XHB	Mon, Jun 13, 2022	57.26	57.93	55.63	55.96
4116	AMEX	XHB	Fri, Jun 10, 2022	60.52	60.71	58.95	58.98
4115	AMEX	XHB	Thu, Jun 9, 2022	61.76	62.72	61.53	61.63
4114	AMEX	XHB	Wed, Jun 8, 2022	62.64	62.79	61.65	61.92
4113	AMEX	XHB	Tue, Jun 7, 2022	61.99	63.19	61.51	63.16
4112	AMEX	XHB	Mon, Jun 6, 2022	63.09	63.38	62.29	62.89
4111	AMEX	XHB	Fri, Jun 3, 2022	62.32	63.10	62.01	62.59
4110	AMEX	XHB	Thu, Jun 2, 2022	62.12	63.23	61.90	63.23
4109	AMEX	XHB	Wed, Jun 1, 2022	62.64	62.86	61.36	61.79
4108	AMEX	XHB	Tue, May 31, 2022	62.55	62.94	61.63	62.41
4107	AMEX	XHB	Fri, May 27, 2022	62.48	63.24	62.28	63.22
4106	AMEX	XHB	Thu, May 26, 2022	60.36	62.21	60.34	61.96
4105	AMEX	XHB	Wed, May 25, 2022	57.39	59.97	57.26	59.62
4104	AMEX	XHB	Tue, May 24, 2022	58.57	58.83	56.54	57.59
4103	AMEX	XHB	Mon, May 23, 2022	59.56	59.69	58.33	59.14
4102	AMEX	XHB	Fri, May 20, 2022	59.96	60.10	57.41	59.12
4101	AMEX	XHB	Thu, May 19, 2022	58.50	60.45	58.28	59.31
4100	AMEX	XHB	Wed, May 18, 2022	60.84	60.91	58.56	58.87
4099	AMEX	XHB	Tue, May 17, 2022	61.94	62.46	60.50	62.29
4098	AMEX	XHB	Mon, May 16, 2022	61.00	61.22	59.27	60.66
4097	AMEX	XHB	Fri, May 13, 2022	60.72	61.80	60.50	61.30
4096	AMEX	XHB	Thu, May 12, 2022	57.75	60.62	57.53	60.09
4095	AMEX	XHB	Wed, May 11, 2022	60.05	60.95	58.03	58.10
4094	AMEX	XHB	Tue, May 10, 2022	62.25	62.69	59.47	60.26
4093	AMEX	XHB	Mon, May 9, 2022	60.49	62.08	60.31	61.10
4092	AMEX	XHB	Fri, May 6, 2022	61.77	61.87	59.89	61.36
4091	AMEX	XHB	Thu, May 5, 2022	64.54	64.69	61.54	62.27
4090	AMEX	XHB	Wed, May 4, 2022	63.13	65.59	61.96	65.46
4089	AMEX	XHB	Tue, May 3, 2022	62.65	63.66	62.27	63.36
4088	AMEX	XHB	Mon, May 2, 2022	61.32	62.69	60.78	62.64
4087	AMEX	XHB	Fri, Apr 29, 2022	63.32	64.02	61.15	61.29
4086	AMEX	XHB	Thu, Apr 28, 2022	61.86	63.45	60.58	63.09
4085	AMEX	XHB	Wed, Apr 27, 2022	61.66	62.58	60.73	61.39
4084	AMEX	XHB	Tue, Apr 26, 2022	62.52	63.37	61.46	61.49
4083	AMEX	XHB	Mon, Apr 25, 2022	61.06	63.05	60.25	62.96
4082	AMEX	XHB	Fri, Apr 22, 2022	62.76	62.84	61.25	61.34
4081	AMEX	XHB	Thu, Apr 21, 2022	64.70	65.02	62.74	63.08
4080	AMEX	XHB	Wed, Apr 20, 2022	63.74	64.51	63.48	63.89
4079	AMEX	XHB	Tue, Apr 19, 2022	61.02	63.40	61.02	63.21
4078	AMEX	XHB	Mon, Apr 18, 2022	61.25	61.95	60.47	60.90
4077	AMEX	XHB	Thu, Apr 14, 2022	62.83	63.39	61.40	61.45
4076	AMEX	XHB	Wed, Apr 13, 2022	61.60	62.87	61.46	62.63
4075	AMEX	XHB	Tue, Apr 12, 2022	62.70	63.89	61.36	61.58
4074	AMEX	XHB	Mon, Apr 11, 2022	60.80	62.53	60.80	61.78
4073	AMEX	XHB	Fri, Apr 8, 2022	61.21	62.87	60.78	61.47
4072	AMEX	XHB	Thu, Apr 7, 2022	61.25	61.80	60.34	61.27
4071	AMEX	XHB	Wed, Apr 6, 2022	62.23	62.23	60.98	61.59
4070	AMEX	XHB	Tue, Apr 5, 2022	64.23	64.73	62.81	63.06
4069	AMEX	XHB	Mon, Apr 4, 2022	63.88	64.53	63.50	64.39
4068	AMEX	XHB	Fri, Apr 1, 2022	63.59	64.12	63.02	63.71
4067	AMEX	XHB	Thu, Mar 31, 2022	65.53	65.59	63.20	63.20
4066	AMEX	XHB	Wed, Mar 30, 2022	67.49	67.59	65.51	65.76
4065	AMEX	XHB	Tue, Mar 29, 2022	67.16	68.81	67.11	68.22
4064	AMEX	XHB	Mon, Mar 28, 2022	65.49	66.16	65.09	66.11
4063	AMEX	XHB	Fri, Mar 25, 2022	66.51	66.80	64.95	65.57
4062	AMEX	XHB	Thu, Mar 24, 2022	67.05	67.14	65.90	66.26
4061	AMEX	XHB	Wed, Mar 23, 2022	69.17	69.22	66.96	66.99
4060	AMEX	XHB	Tue, Mar 22, 2022	70.01	70.53	69.34	69.74
4059	AMEX	XHB	Mon, Mar 21, 2022	71.35	71.43	69.14	69.70
4058	AMEX	XHB	Fri, Mar 18, 2022	70.43	72.05	70.14	71.72
4057	AMEX	XHB	Thu, Mar 17, 2022	69.72	70.96	69.55	70.96
4056	AMEX	XHB	Wed, Mar 16, 2022	69.11	70.55	67.80	69.88
4055	AMEX	XHB	Tue, Mar 15, 2022	66.76	68.64	66.76	68.45
4054	AMEX	XHB	Mon, Mar 14, 2022	67.33	67.52	65.63	66.25
4053	AMEX	XHB	Fri, Mar 11, 2022	68.20	68.47	66.91	66.97
4052	AMEX	XHB	Thu, Mar 10, 2022	66.98	67.81	66.52	67.64
4051	AMEX	XHB	Wed, Mar 9, 2022	67.18	68.96	67.18	68.12
4050	AMEX	XHB	Tue, Mar 8, 2022	65.63	67.73	65.05	65.67
4049	AMEX	XHB	Mon, Mar 7, 2022	69.13	69.34	65.52	65.57
4048	AMEX	XHB	Fri, Mar 4, 2022	69.73	69.96	68.45	69.28
4047	AMEX	XHB	Thu, Mar 3, 2022	71.65	71.88	70.17	70.39
4046	AMEX	XHB	Wed, Mar 2, 2022	69.69	71.53	69.56	71.16
4045	AMEX	XHB	Tue, Mar 1, 2022	69.94	70.34	68.67	69.14
4044	AMEX	XHB	Mon, Feb 28, 2022	69.29	70.37	69.14	70.05
4043	AMEX	XHB	Fri, Feb 25, 2022	68.18	70.20	67.68	70.06
4042	AMEX	XHB	Thu, Feb 24, 2022	64.23	68.08	63.97	67.92
4041	AMEX	XHB	Wed, Feb 23, 2022	68.74	68.74	66.06	66.19
4040	AMEX	XHB	Tue, Feb 22, 2022	69.66	70.05	67.42	68.04
4039	AMEX	XHB	Fri, Feb 18, 2022	70.61	71.16	69.75	70.29
4038	AMEX	XHB	Thu, Feb 17, 2022	71.64	72.08	70.26	70.34
4037	AMEX	XHB	Wed, Feb 16, 2022	71.59	72.52	71.29	72.23
4036	AMEX	XHB	Tue, Feb 15, 2022	71.38	72.18	71.36	71.96
4035	AMEX	XHB	Mon, Feb 14, 2022	70.52	71.35	70.03	70.56
4034	AMEX	XHB	Fri, Feb 11, 2022	72.13	72.86	70.24	70.64
4033	AMEX	XHB	Thu, Feb 10, 2022	72.89	74.22	71.40	71.75
4032	AMEX	XHB	Wed, Feb 9, 2022	73.71	74.79	73.67	74.44
4031	AMEX	XHB	Tue, Feb 8, 2022	71.55	73.05	71.40	72.74
4030	AMEX	XHB	Mon, Feb 7, 2022	71.64	72.21	71.08	71.62
4029	AMEX	XHB	Fri, Feb 4, 2022	72.76	72.88	70.85	71.53
4028	AMEX	XHB	Thu, Feb 3, 2022	74.18	74.48	72.98	73.09
4027	AMEX	XHB	Wed, Feb 2, 2022	74.74	75.13	73.95	74.89
4026	AMEX	XHB	Tue, Feb 1, 2022	74.59	74.99	72.90	74.44
4025	AMEX	XHB	Mon, Jan 31, 2022	72.34	74.45	72.24	74.44
4024	AMEX	XHB	Fri, Jan 28, 2022	71.08	72.67	69.90	72.64
4023	AMEX	XHB	Thu, Jan 27, 2022	72.58	73.37	70.55	70.94
4022	AMEX	XHB	Wed, Jan 26, 2022	74.58	75.50	71.21	72.02
4021	AMEX	XHB	Tue, Jan 25, 2022	73.86	74.68	72.46	73.77
4020	AMEX	XHB	Mon, Jan 24, 2022	71.29	75.36	70.91	75.18
4019	AMEX	XHB	Fri, Jan 21, 2022	73.40	74.81	72.75	72.83
4018	AMEX	XHB	Thu, Jan 20, 2022	75.88	76.52	73.57	73.66
4017	AMEX	XHB	Wed, Jan 19, 2022	76.70	77.30	75.12	75.21
4016	AMEX	XHB	Tue, Jan 18, 2022	77.99	78.04	76.42	76.63
4015	AMEX	XHB	Fri, Jan 14, 2022	79.78	79.94	77.91	78.88
4014	AMEX	XHB	Thu, Jan 13, 2022	81.87	82.49	80.36	80.56
4013	AMEX	XHB	Wed, Jan 12, 2022	81.41	81.91	80.33	80.89
4012	AMEX	XHB	Tue, Jan 11, 2022	79.73	80.99	78.90	80.92
4011	AMEX	XHB	Mon, Jan 10, 2022	78.86	79.56	77.68	79.49
4010	AMEX	XHB	Fri, Jan 7, 2022	82.37	82.49	79.68	79.71
4009	AMEX	XHB	Thu, Jan 6, 2022	82.91	83.06	81.71	82.55
4008	AMEX	XHB	Wed, Jan 5, 2022	84.91	85.56	82.72	82.76
4007	AMEX	XHB	Tue, Jan 4, 2022	84.52	85.25	84.52	85.09
4006	AMEX	XHB	Mon, Jan 3, 2022	85.74	85.96	83.50	84.10
4005	AMEX	XHB	Fri, Dec 31, 2021	85.01	86.12	84.71	85.78
4004	AMEX	XHB	Thu, Dec 30, 2021	85.69	86.06	84.96	85.05
4003	AMEX	XHB	Wed, Dec 29, 2021	84.71	85.77	84.71	85.57
4002	AMEX	XHB	Tue, Dec 28, 2021	84.45	85.29	84.45	84.78
4001	AMEX	XHB	Mon, Dec 27, 2021	83.74	84.55	83.32	84.55
4000	AMEX	XHB	Thu, Dec 23, 2021	83.06	83.58	83.01	83.33
3999	AMEX	XHB	Wed, Dec 22, 2021	81.62	82.99	81.62	82.87
3998	AMEX	XHB	Tue, Dec 21, 2021	80.35	81.69	80.16	81.67
3997	AMEX	XHB	Mon, Dec 20, 2021	80.47	80.56	78.61	79.58
3996	AMEX	XHB	Fri, Dec 17, 2021	82.88	83.11	81.39	81.43
3995	AMEX	XHB	Thu, Dec 16, 2021	84.89	84.99	83.17	83.50
3994	AMEX	XHB	Wed, Dec 15, 2021	83.36	84.89	82.76	84.85
3993	AMEX	XHB	Tue, Dec 14, 2021	83.92	84.34	83.05	83.57
3992	AMEX	XHB	Mon, Dec 13, 2021	86.40	86.61	84.60	84.64
3991	AMEX	XHB	Fri, Dec 10, 2021	85.71	86.28	85.11	86.27
3990	AMEX	XHB	Thu, Dec 9, 2021	86.04	86.61	85.46	85.48
3989	AMEX	XHB	Wed, Dec 8, 2021	85.68	86.02	85.16	85.82
3988	AMEX	XHB	Tue, Dec 7, 2021	85.26	86.16	84.96	85.37
3987	AMEX	XHB	Mon, Dec 6, 2021	83.47	84.78	83.16	84.25
3986	AMEX	XHB	Fri, Dec 3, 2021	83.12	83.50	81.85	82.59
3985	AMEX	XHB	Thu, Dec 2, 2021	80.63	83.24	80.55	82.88
3984	AMEX	XHB	Wed, Dec 1, 2021	81.71	82.64	80.13	80.13
3983	AMEX	XHB	Tue, Nov 30, 2021	81.82	82.57	80.13	80.32
3982	AMEX	XHB	Mon, Nov 29, 2021	82.96	83.24	81.72	82.37
3981	AMEX	XHB	Fri, Nov 26, 2021	81.99	83.18	81.67	82.31
3980	AMEX	XHB	Wed, Nov 24, 2021	83.71	84.10	83.27	83.84
3979	AMEX	XHB	Tue, Nov 23, 2021	83.76	84.20	82.96	83.98
3978	AMEX	XHB	Mon, Nov 22, 2021	84.36	85.04	83.98	84.03
3977	AMEX	XHB	Fri, Nov 19, 2021	83.52	85.13	83.52	84.05
3976	AMEX	XHB	Thu, Nov 18, 2021	84.01	84.21	83.34	83.86
3975	AMEX	XHB	Wed, Nov 17, 2021	83.93	84.06	83.09	83.62
3974	AMEX	XHB	Tue, Nov 16, 2021	82.56	84.09	82.48	83.73
3973	AMEX	XHB	Mon, Nov 15, 2021	82.88	82.88	81.98	82.14
3972	AMEX	XHB	Fri, Nov 12, 2021	81.32	82.57	81.07	82.45
3971	AMEX	XHB	Thu, Nov 11, 2021	80.88	81.14	80.54	80.84
3970	AMEX	XHB	Wed, Nov 10, 2021	81.34	81.76	80.13	80.41
3969	AMEX	XHB	Tue, Nov 9, 2021	80.30	81.81	80.29	81.63
3968	AMEX	XHB	Mon, Nov 8, 2021	80.36	80.83	79.57	80.12
3967	AMEX	XHB	Fri, Nov 5, 2021	80.00	80.72	79.72	80.06
3966	AMEX	XHB	Thu, Nov 4, 2021	79.26	80.60	79.19	79.46
3965	AMEX	XHB	Wed, Nov 3, 2021	78.07	79.44	78.07	78.72
3964	AMEX	XHB	Tue, Nov 2, 2021	78.53	78.56	77.78	78.17
3963	AMEX	XHB	Mon, Nov 1, 2021	77.88	78.67	77.33	78.52
3962	AMEX	XHB	Fri, Oct 29, 2021	77.65	78.29	77.29	77.58
3961	AMEX	XHB	Thu, Oct 28, 2021	77.01	78.04	77.00	77.97
3960	AMEX	XHB	Wed, Oct 27, 2021	77.43	78.61	76.49	76.49
3959	AMEX	XHB	Tue, Oct 26, 2021	77.79	77.79	76.73	76.80
3958	AMEX	XHB	Mon, Oct 25, 2021	76.93	78.01	76.69	77.45
3957	AMEX	XHB	Fri, Oct 22, 2021	76.94	77.95	76.93	77.22
3956	AMEX	XHB	Thu, Oct 21, 2021	76.44	76.94	76.25	76.93
3955	AMEX	XHB	Wed, Oct 20, 2021	75.91	77.00	75.73	76.73
3954	AMEX	XHB	Tue, Oct 19, 2021	76.17	76.27	75.49	75.67
3953	AMEX	XHB	Mon, Oct 18, 2021	74.36	75.92	74.36	75.86
3952	AMEX	XHB	Fri, Oct 15, 2021	75.37	75.60	74.70	74.72
3951	AMEX	XHB	Thu, Oct 14, 2021	73.29	74.78	73.28	74.78
3950	AMEX	XHB	Wed, Oct 13, 2021	72.58	72.98	72.14	72.77
3949	AMEX	XHB	Tue, Oct 12, 2021	72.55	73.12	72.17	72.39
3948	AMEX	XHB	Mon, Oct 11, 2021	72.57	73.21	72.38	72.38
3947	AMEX	XHB	Fri, Oct 8, 2021	73.47	73.48	72.44	72.54
3946	AMEX	XHB	Thu, Oct 7, 2021	72.75	74.11	72.69	73.42
3945	AMEX	XHB	Wed, Oct 6, 2021	71.34	72.45	71.00	72.16
3944	AMEX	XHB	Tue, Oct 5, 2021	71.99	72.74	71.60	71.94
3943	AMEX	XHB	Mon, Oct 4, 2021	71.82	72.15	71.28	71.78
3942	AMEX	XHB	Fri, Oct 1, 2021	72.14	72.64	71.16	72.01
3941	AMEX	XHB	Thu, Sep 30, 2021	74.33	74.40	71.76	71.76
3940	AMEX	XHB	Wed, Sep 29, 2021	74.02	74.73	73.94	74.11
3939	AMEX	XHB	Tue, Sep 28, 2021	75.10	75.31	73.56	73.73
3938	AMEX	XHB	Mon, Sep 27, 2021	74.85	75.77	74.65	75.60
3937	AMEX	XHB	Fri, Sep 24, 2021	74.86	75.44	74.52	75.03
3936	AMEX	XHB	Thu, Sep 23, 2021	75.41	75.89	75.17	75.19
3935	AMEX	XHB	Wed, Sep 22, 2021	74.63	75.71	74.60	74.95
3934	AMEX	XHB	Tue, Sep 21, 2021	74.73	74.92	73.52	74.10
3933	AMEX	XHB	Mon, Sep 20, 2021	74.26	75.05	73.48	74.50
3932	AMEX	XHB	Fri, Sep 17, 2021	76.17	76.35	75.40	75.85
3931	AMEX	XHB	Thu, Sep 16, 2021	75.93	76.73	75.84	76.27
3930	AMEX	XHB	Wed, Sep 15, 2021	75.45	76.17	74.83	76.01
3929	AMEX	XHB	Tue, Sep 14, 2021	76.73	76.93	75.24	75.40
3928	AMEX	XHB	Mon, Sep 13, 2021	77.11	77.30	76.07	76.55
3927	AMEX	XHB	Fri, Sep 10, 2021	77.43	77.70	76.53	76.59
3926	AMEX	XHB	Thu, Sep 9, 2021	76.67	77.55	76.56	76.86
3925	AMEX	XHB	Wed, Sep 8, 2021	76.52	76.76	75.84	76.43
3924	AMEX	XHB	Tue, Sep 7, 2021	78.22	78.35	77.07	77.09
3923	AMEX	XHB	Fri, Sep 3, 2021	78.77	78.77	77.88	78.34
3922	AMEX	XHB	Thu, Sep 2, 2021	78.84	79.12	78.44	78.88
3921	AMEX	XHB	Wed, Sep 1, 2021	78.43	78.76	77.74	78.61
3920	AMEX	XHB	Tue, Aug 31, 2021	78.64	78.92	77.55	78.10
3919	AMEX	XHB	Mon, Aug 30, 2021	78.88	79.24	78.49	78.72
3918	AMEX	XHB	Fri, Aug 27, 2021	77.85	79.01	77.72	78.64
3917	AMEX	XHB	Thu, Aug 26, 2021	78.62	78.71	77.34	77.60
3916	AMEX	XHB	Wed, Aug 25, 2021	77.46	78.58	77.31	78.18
3915	AMEX	XHB	Tue, Aug 24, 2021	76.49	77.86	76.31	77.27
3914	AMEX	XHB	Mon, Aug 23, 2021	76.53	76.77	75.63	76.21
3913	AMEX	XHB	Fri, Aug 20, 2021	75.06	76.41	74.96	76.21
3912	AMEX	XHB	Thu, Aug 19, 2021	74.34	75.52	74.18	75.01
3911	AMEX	XHB	Wed, Aug 18, 2021	75.22	76.53	74.90	75.29
3910	AMEX	XHB	Tue, Aug 17, 2021	77.02	77.06	74.70	75.42
3909	AMEX	XHB	Mon, Aug 16, 2021	77.18	78.28	76.72	77.93
3908	AMEX	XHB	Fri, Aug 13, 2021	77.70	78.01	77.08	77.51
3907	AMEX	XHB	Thu, Aug 12, 2021	78.23	78.77	77.34	77.70
3906	AMEX	XHB	Wed, Aug 11, 2021	76.64	78.14	76.23	78.14
3905	AMEX	XHB	Tue, Aug 10, 2021	75.41	76.95	75.34	76.35
3904	AMEX	XHB	Mon, Aug 9, 2021	75.71	76.08	75.04	75.41
3903	AMEX	XHB	Fri, Aug 6, 2021	76.49	76.90	75.62	75.76
3902	AMEX	XHB	Thu, Aug 5, 2021	75.95	76.79	75.75	76.20
3901	AMEX	XHB	Wed, Aug 4, 2021	76.21	76.74	75.67	75.70
3900	AMEX	XHB	Tue, Aug 3, 2021	75.55	76.56	74.85	76.53
3899	AMEX	XHB	Mon, Aug 2, 2021	75.83	76.30	75.23	75.29
3898	AMEX	XHB	Fri, Jul 30, 2021	75.23	76.12	74.99	75.39
3897	AMEX	XHB	Thu, Jul 29, 2021	73.92	75.94	73.86	75.52
3896	AMEX	XHB	Wed, Jul 28, 2021	73.78	74.12	72.88	73.36
3895	AMEX	XHB	Tue, Jul 27, 2021	73.35	73.77	72.66	73.57
3894	AMEX	XHB	Mon, Jul 26, 2021	74.10	74.45	73.46	73.65
3893	AMEX	XHB	Fri, Jul 23, 2021	73.25	74.42	73.16	74.35
3892	AMEX	XHB	Thu, Jul 22, 2021	72.93	73.00	72.22	72.75
3891	AMEX	XHB	Wed, Jul 21, 2021	72.44	73.42	72.44	73.36
3890	AMEX	XHB	Tue, Jul 20, 2021	70.48	72.37	70.15	72.19
3889	AMEX	XHB	Mon, Jul 19, 2021	69.66	70.81	69.34	70.21
3888	AMEX	XHB	Fri, Jul 16, 2021	71.85	72.14	70.84	70.93
3887	AMEX	XHB	Thu, Jul 15, 2021	71.20	71.83	70.88	71.50
3886	AMEX	XHB	Wed, Jul 14, 2021	72.05	72.55	71.48	71.58
3885	AMEX	XHB	Tue, Jul 13, 2021	73.14	73.16	71.75	71.82
3884	AMEX	XHB	Mon, Jul 12, 2021	72.93	73.49	72.66	73.42
3883	AMEX	XHB	Fri, Jul 9, 2021	72.78	73.65	72.78	73.21
3882	AMEX	XHB	Thu, Jul 8, 2021	72.59	73.12	71.52	72.11
3881	AMEX	XHB	Wed, Jul 7, 2021	72.86	74.41	72.86	74.18
3880	AMEX	XHB	Tue, Jul 6, 2021	74.00	74.10	72.00	72.94
3879	AMEX	XHB	Fri, Jul 2, 2021	74.39	74.51	73.76	73.96
3878	AMEX	XHB	Thu, Jul 1, 2021	73.40	74.41	73.18	74.29
3877	AMEX	XHB	Wed, Jun 30, 2021	72.99	73.47	72.82	73.24
3876	AMEX	XHB	Tue, Jun 29, 2021	72.83	73.85	72.83	73.22
3875	AMEX	XHB	Mon, Jun 28, 2021	72.38	72.82	71.94	72.70
3874	AMEX	XHB	Fri, Jun 25, 2021	71.89	72.45	71.89	72.20
3873	AMEX	XHB	Thu, Jun 24, 2021	71.71	71.89	71.11	71.74
3872	AMEX	XHB	Wed, Jun 23, 2021	71.89	71.93	70.96	71.46
3871	AMEX	XHB	Tue, Jun 22, 2021	71.56	71.96	71.11	71.81
3870	AMEX	XHB	Mon, Jun 21, 2021	70.59	71.68	70.42	71.53
3869	AMEX	XHB	Fri, Jun 18, 2021	69.90	70.99	69.66	70.03
3868	AMEX	XHB	Thu, Jun 17, 2021	70.83	71.37	69.45	70.56
3867	AMEX	XHB	Wed, Jun 16, 2021	71.83	71.85	70.57	70.96
3866	AMEX	XHB	Tue, Jun 15, 2021	71.50	72.03	71.18	71.83
3865	AMEX	XHB	Mon, Jun 14, 2021	72.47	72.58	71.15	71.58
3864	AMEX	XHB	Fri, Jun 11, 2021	72.15	72.96	72.11	72.56
3863	AMEX	XHB	Thu, Jun 10, 2021	73.40	73.44	71.92	71.97
3862	AMEX	XHB	Wed, Jun 9, 2021	74.05	74.09	72.76	72.82
3861	AMEX	XHB	Tue, Jun 8, 2021	73.83	74.10	73.32	73.90
3860	AMEX	XHB	Mon, Jun 7, 2021	73.68	73.91	73.04	73.46
3859	AMEX	XHB	Fri, Jun 4, 2021	73.32	73.63	72.72	73.56
3858	AMEX	XHB	Thu, Jun 3, 2021	73.41	73.55	72.31	72.95
3857	AMEX	XHB	Wed, Jun 2, 2021	75.06	75.17	73.78	73.95
3856	AMEX	XHB	Tue, Jun 1, 2021	75.58	75.77	74.53	75.01
3855	AMEX	XHB	Fri, May 28, 2021	75.50	75.68	74.54	74.97
3854	AMEX	XHB	Thu, May 27, 2021	75.23	75.44	74.73	75.11
3853	AMEX	XHB	Wed, May 26, 2021	74.00	74.92	73.90	74.67
3852	AMEX	XHB	Tue, May 25, 2021	73.55	74.40	73.37	73.74
3851	AMEX	XHB	Mon, May 24, 2021	72.98	73.34	72.79	73.00
3850	AMEX	XHB	Fri, May 21, 2021	73.50	74.04	72.44	72.59
3849	AMEX	XHB	Thu, May 20, 2021	73.09	73.30	72.42	73.07
3848	AMEX	XHB	Wed, May 19, 2021	71.88	72.82	71.18	72.63
3847	AMEX	XHB	Tue, May 18, 2021	75.17	75.39	73.39	73.42
3846	AMEX	XHB	Mon, May 17, 2021	75.69	75.73	74.24	75.15
3845	AMEX	XHB	Fri, May 14, 2021	75.58	76.08	75.12	75.98
3844	AMEX	XHB	Thu, May 13, 2021	73.10	75.34	73.10	74.90
3843	AMEX	XHB	Wed, May 12, 2021	76.04	76.17	72.66	72.74
3842	AMEX	XHB	Tue, May 11, 2021	78.19	78.30	75.98	76.63
3841	AMEX	XHB	Mon, May 10, 2021	79.49	80.82	79.14	79.38
3840	AMEX	XHB	Fri, May 7, 2021	78.34	79.47	77.46	79.38
3839	AMEX	XHB	Thu, May 6, 2021	77.74	78.15	77.14	78.11
3838	AMEX	XHB	Wed, May 5, 2021	77.64	77.67	76.44	77.42
3837	AMEX	XHB	Tue, May 4, 2021	76.71	77.28	76.16	77.26
3836	AMEX	XHB	Mon, May 3, 2021	76.17	77.47	76.17	77.04
3835	AMEX	XHB	Fri, Apr 30, 2021	76.26	76.26	75.11	75.35
3834	AMEX	XHB	Thu, Apr 29, 2021	76.25	76.93	75.86	76.67
3833	AMEX	XHB	Wed, Apr 28, 2021	76.20	76.33	75.60	75.82
3832	AMEX	XHB	Tue, Apr 27, 2021	75.93	76.65	75.62	76.20
3831	AMEX	XHB	Mon, Apr 26, 2021	75.59	75.80	75.01	75.49
3830	AMEX	XHB	Fri, Apr 23, 2021	74.06	75.30	73.77	75.12
3829	AMEX	XHB	Thu, Apr 22, 2021	74.25	74.42	73.14	73.70
3828	AMEX	XHB	Wed, Apr 21, 2021	73.00	74.12	72.79	73.93
3827	AMEX	XHB	Tue, Apr 20, 2021	74.56	74.81	72.10	72.98
3826	AMEX	XHB	Mon, Apr 19, 2021	75.10	75.23	74.01	74.64
3825	AMEX	XHB	Fri, Apr 16, 2021	73.95	75.34	73.77	75.11
3824	AMEX	XHB	Thu, Apr 15, 2021	73.83	73.83	73.19	73.52
3823	AMEX	XHB	Wed, Apr 14, 2021	73.35	73.87	73.11	73.18
3822	AMEX	XHB	Tue, Apr 13, 2021	74.02	74.02	72.60	73.39
3821	AMEX	XHB	Mon, Apr 12, 2021	73.67	74.02	73.29	73.93
3820	AMEX	XHB	Fri, Apr 9, 2021	71.95	73.76	71.95	73.75
3819	AMEX	XHB	Thu, Apr 8, 2021	72.49	72.49	71.54	72.08
3818	AMEX	XHB	Wed, Apr 7, 2021	73.00	73.06	71.90	72.04
3817	AMEX	XHB	Tue, Apr 6, 2021	72.50	73.28	72.36	73.03
3816	AMEX	XHB	Mon, Apr 5, 2021	72.41	72.47	71.65	72.40
3815	AMEX	XHB	Thu, Apr 1, 2021	70.63	71.62	70.63	71.59
3814	AMEX	XHB	Wed, Mar 31, 2021	71.13	71.22	70.29	70.37
3813	AMEX	XHB	Tue, Mar 30, 2021	69.34	70.92	69.22	70.69
3812	AMEX	XHB	Mon, Mar 29, 2021	70.99	71.67	69.49	69.55
3811	AMEX	XHB	Fri, Mar 26, 2021	68.82	70.88	68.65	70.84
3810	AMEX	XHB	Thu, Mar 25, 2021	66.04	68.55	65.74	68.35
3809	AMEX	XHB	Wed, Mar 24, 2021	67.04	67.98	66.40	66.40
3808	AMEX	XHB	Tue, Mar 23, 2021	68.08	68.49	66.32	66.62
3807	AMEX	XHB	Mon, Mar 22, 2021	68.32	68.65	67.29	68.32
3806	AMEX	XHB	Fri, Mar 19, 2021	67.21	68.53	66.85	67.96
3805	AMEX	XHB	Thu, Mar 18, 2021	67.86	68.89	67.02	67.19
3804	AMEX	XHB	Wed, Mar 17, 2021	66.28	68.05	66.09	68.05
3803	AMEX	XHB	Tue, Mar 16, 2021	67.49	67.93	66.71	66.81
3802	AMEX	XHB	Mon, Mar 15, 2021	66.21	67.42	65.91	67.41
3801	AMEX	XHB	Fri, Mar 12, 2021	65.65	66.23	65.22	66.09
3800	AMEX	XHB	Thu, Mar 11, 2021	66.64	66.66	66.02	66.15
3799	AMEX	XHB	Wed, Mar 10, 2021	64.75	66.41	64.44	65.88
3798	AMEX	XHB	Tue, Mar 9, 2021	65.19	65.41	64.30	64.33
3797	AMEX	XHB	Mon, Mar 8, 2021	63.41	65.24	63.19	64.41
3796	AMEX	XHB	Fri, Mar 5, 2021	61.58	63.34	59.95	63.18
3795	AMEX	XHB	Thu, Mar 4, 2021	62.22	62.63	59.44	60.87
3794	AMEX	XHB	Wed, Mar 3, 2021	63.11	63.37	62.21	62.24
3793	AMEX	XHB	Tue, Mar 2, 2021	63.47	63.72	62.84	63.43
3792	AMEX	XHB	Mon, Mar 1, 2021	62.95	63.89	62.82	63.35
3791	AMEX	XHB	Fri, Feb 26, 2021	61.53	62.74	61.06	62.04
3790	AMEX	XHB	Thu, Feb 25, 2021	63.45	63.56	60.99	61.21
3789	AMEX	XHB	Wed, Feb 24, 2021	62.99	63.84	62.34	63.79
3788	AMEX	XHB	Tue, Feb 23, 2021	62.91	63.58	61.33	63.37
3787	AMEX	XHB	Mon, Feb 22, 2021	64.05	64.38	63.38	63.44
3786	AMEX	XHB	Fri, Feb 19, 2021	63.68	64.54	63.54	64.40
3785	AMEX	XHB	Thu, Feb 18, 2021	63.24	63.53	62.81	63.18
3784	AMEX	XHB	Wed, Feb 17, 2021	63.28	63.73	62.73	63.55
3783	AMEX	XHB	Tue, Feb 16, 2021	65.20	65.20	63.41	63.51
3782	AMEX	XHB	Fri, Feb 12, 2021	64.92	65.49	64.81	65.06
3781	AMEX	XHB	Thu, Feb 11, 2021	64.97	65.49	64.61	65.25
3780	AMEX	XHB	Wed, Feb 10, 2021	64.77	65.01	63.60	64.53
3779	AMEX	XHB	Tue, Feb 9, 2021	64.84	64.87	64.43	64.52
3778	AMEX	XHB	Mon, Feb 8, 2021	63.88	65.10	63.88	65.09
3777	AMEX	XHB	Fri, Feb 5, 2021	62.77	63.67	62.67	63.61
3776	AMEX	XHB	Thu, Feb 4, 2021	61.85	62.66	61.57	62.47
3775	AMEX	XHB	Wed, Feb 3, 2021	61.96	62.27	61.17	61.69
3774	AMEX	XHB	Tue, Feb 2, 2021	61.74	62.11	61.07	61.84
3773	AMEX	XHB	Mon, Feb 1, 2021	60.75	61.37	60.03	61.24
3772	AMEX	XHB	Fri, Jan 29, 2021	61.22	61.26	59.25	60.30
3771	AMEX	XHB	Thu, Jan 28, 2021	61.50	61.92	61.01	61.41
3770	AMEX	XHB	Wed, Jan 27, 2021	61.64	62.18	60.93	61.43
3769	AMEX	XHB	Tue, Jan 26, 2021	63.76	64.13	62.42	62.60
3768	AMEX	XHB	Mon, Jan 25, 2021	63.56	64.63	62.98	63.47
3767	AMEX	XHB	Fri, Jan 22, 2021	62.84	63.65	62.38	63.56
3766	AMEX	XHB	Thu, Jan 21, 2021	62.99	63.71	62.85	63.17
3765	AMEX	XHB	Wed, Jan 20, 2021	61.45	63.01	61.23	62.73
3764	AMEX	XHB	Tue, Jan 19, 2021	61.02	61.42	60.87	61.11
3763	AMEX	XHB	Fri, Jan 15, 2021	60.23	60.73	59.60	60.49
3762	AMEX	XHB	Thu, Jan 14, 2021	60.57	61.19	60.25	60.60
3761	AMEX	XHB	Wed, Jan 13, 2021	60.57	61.24	60.28	60.31
3760	AMEX	XHB	Tue, Jan 12, 2021	59.54	60.44	59.32	60.42
3759	AMEX	XHB	Mon, Jan 11, 2021	58.07	59.93	57.97	59.45
3758	AMEX	XHB	Fri, Jan 8, 2021	59.69	59.94	58.06	58.65
3757	AMEX	XHB	Thu, Jan 7, 2021	58.54	59.80	58.41	59.65
3756	AMEX	XHB	Wed, Jan 6, 2021	56.67	58.68	56.67	58.27
3755	AMEX	XHB	Tue, Jan 5, 2021	56.49	57.30	56.49	57.00
3754	AMEX	XHB	Mon, Jan 4, 2021	57.76	57.91	56.15	56.77
3753	AMEX	XHB	Thu, Dec 31, 2020	58.08	58.11	57.34	57.64
3752	AMEX	XHB	Wed, Dec 30, 2020	58.07	58.67	58.00	58.15
3751	AMEX	XHB	Tue, Dec 29, 2020	58.55	58.76	57.43	57.93
3750	AMEX	XHB	Mon, Dec 28, 2020	59.77	59.85	58.39	58.41
3749	AMEX	XHB	Thu, Dec 24, 2020	58.77	59.41	58.52	59.37
3748	AMEX	XHB	Wed, Dec 23, 2020	59.32	59.45	58.58	58.75
3747	AMEX	XHB	Tue, Dec 22, 2020	59.21	59.52	58.79	59.16
3746	AMEX	XHB	Mon, Dec 21, 2020	58.41	59.38	57.94	59.04
3745	AMEX	XHB	Fri, Dec 18, 2020	59.28	59.72	59.03	59.29
3744	AMEX	XHB	Thu, Dec 17, 2020	58.25	59.31	58.01	59.09
3743	AMEX	XHB	Wed, Dec 16, 2020	57.96	58.33	57.34	57.66
3742	AMEX	XHB	Tue, Dec 15, 2020	56.85	57.77	56.85	57.74
3741	AMEX	XHB	Mon, Dec 14, 2020	56.90	57.43	56.50	56.51
3740	AMEX	XHB	Fri, Dec 11, 2020	56.37	56.96	56.30	56.54
3739	AMEX	XHB	Thu, Dec 10, 2020	56.53	56.96	56.22	56.78
3738	AMEX	XHB	Wed, Dec 9, 2020	57.12	57.52	56.55	56.91
3737	AMEX	XHB	Tue, Dec 8, 2020	56.81	56.89	56.21	56.61
3736	AMEX	XHB	Mon, Dec 7, 2020	56.76	57.24	56.35	57.12
3735	AMEX	XHB	Fri, Dec 4, 2020	56.92	57.09	56.42	56.73
3734	AMEX	XHB	Thu, Dec 3, 2020	56.00	57.20	55.89	56.90
3733	AMEX	XHB	Wed, Dec 2, 2020	56.59	56.64	55.73	55.80
3732	AMEX	XHB	Tue, Dec 1, 2020	57.86	57.86	56.80	56.91
3731	AMEX	XHB	Mon, Nov 30, 2020	57.80	57.93	56.40	57.23
3730	AMEX	XHB	Fri, Nov 27, 2020	58.24	58.48	57.72	57.92
3729	AMEX	XHB	Wed, Nov 25, 2020	58.13	58.36	57.54	58.03
3728	AMEX	XHB	Tue, Nov 24, 2020	59.00	59.08	58.11	58.22
3727	AMEX	XHB	Mon, Nov 23, 2020	57.55	58.61	57.42	58.42
3726	AMEX	XHB	Fri, Nov 20, 2020	57.31	57.67	56.84	57.15
3725	AMEX	XHB	Thu, Nov 19, 2020	56.76	57.39	56.62	57.22
3724	AMEX	XHB	Wed, Nov 18, 2020	57.02	57.50	56.76	56.80
3723	AMEX	XHB	Tue, Nov 17, 2020	56.70	57.35	56.00	57.05
3722	AMEX	XHB	Mon, Nov 16, 2020	56.55	57.14	55.91	56.93
3721	AMEX	XHB	Fri, Nov 13, 2020	55.23	56.32	55.23	56.05
3720	AMEX	XHB	Thu, Nov 12, 2020	55.60	55.96	54.23	54.72
3719	AMEX	XHB	Wed, Nov 11, 2020	55.13	55.62	54.62	55.56
3718	AMEX	XHB	Tue, Nov 10, 2020	53.85	55.12	53.43	54.74
3717	AMEX	XHB	Mon, Nov 9, 2020	57.52	58.29	53.45	53.51
3716	AMEX	XHB	Fri, Nov 6, 2020	57.12	57.23	56.35	56.71
3715	AMEX	XHB	Thu, Nov 5, 2020	57.20	57.92	56.95	57.21
3714	AMEX	XHB	Wed, Nov 4, 2020	55.16	56.82	55.03	56.37
3713	AMEX	XHB	Tue, Nov 3, 2020	54.45	55.23	54.18	54.90
3712	AMEX	XHB	Mon, Nov 2, 2020	52.78	53.81	52.78	53.80
3711	AMEX	XHB	Fri, Oct 30, 2020	52.66	53.41	51.48	51.98
3710	AMEX	XHB	Thu, Oct 29, 2020	52.79	53.39	52.32	52.67
3709	AMEX	XHB	Wed, Oct 28, 2020	52.34	53.45	52.07	52.63
3708	AMEX	XHB	Tue, Oct 27, 2020	54.11	54.31	53.28	53.39
3707	AMEX	XHB	Mon, Oct 26, 2020	55.12	55.24	53.45	54.01
3706	AMEX	XHB	Fri, Oct 23, 2020	55.20	55.86	54.88	55.82
3705	AMEX	XHB	Thu, Oct 22, 2020	55.70	55.75	54.47	54.99
3704	AMEX	XHB	Wed, Oct 21, 2020	56.66	56.82	55.33	55.48
3703	AMEX	XHB	Tue, Oct 20, 2020	56.53	57.41	56.35	56.54
3702	AMEX	XHB	Mon, Oct 19, 2020	57.67	57.67	55.98	56.19
3701	AMEX	XHB	Fri, Oct 16, 2020	57.98	58.34	57.32	57.32
3700	AMEX	XHB	Thu, Oct 15, 2020	56.47	57.73	56.25	57.57
3699	AMEX	XHB	Wed, Oct 14, 2020	57.42	57.75	56.92	57.16
3698	AMEX	XHB	Tue, Oct 13, 2020	57.17	57.52	56.71	57.23
3697	AMEX	XHB	Mon, Oct 12, 2020	57.30	57.46	56.97	57.31
3696	AMEX	XHB	Fri, Oct 9, 2020	57.20	57.44	56.87	56.94
3695	AMEX	XHB	Thu, Oct 8, 2020	56.10	56.65	55.93	56.63
3694	AMEX	XHB	Wed, Oct 7, 2020	55.50	56.06	55.27	55.51
3693	AMEX	XHB	Tue, Oct 6, 2020	56.00	56.19	54.69	54.80
3692	AMEX	XHB	Mon, Oct 5, 2020	55.58	56.04	55.15	55.85
3691	AMEX	XHB	Fri, Oct 2, 2020	53.66	55.44	53.50	55.10
3690	AMEX	XHB	Thu, Oct 1, 2020	54.37	54.82	53.87	54.69
3689	AMEX	XHB	Wed, Sep 30, 2020	53.20	54.53	53.20	53.88
3688	AMEX	XHB	Tue, Sep 29, 2020	53.73	53.89	53.07	53.22
3687	AMEX	XHB	Mon, Sep 28, 2020	52.67	53.77	52.66	53.63
3686	AMEX	XHB	Fri, Sep 25, 2020	51.50	52.29	51.24	51.97
3685	AMEX	XHB	Thu, Sep 24, 2020	51.31	52.55	50.80	51.83
3684	AMEX	XHB	Wed, Sep 23, 2020	53.17	53.44	51.44	51.50
3683	AMEX	XHB	Tue, Sep 22, 2020	52.20	53.21	52.00	53.09
3682	AMEX	XHB	Mon, Sep 21, 2020	52.04	52.27	50.74	52.08
3681	AMEX	XHB	Fri, Sep 18, 2020	53.76	54.12	52.70	53.07
3680	AMEX	XHB	Thu, Sep 17, 2020	53.29	54.20	53.06	53.81
3679	AMEX	XHB	Wed, Sep 16, 2020	53.71	54.82	53.55	54.20
3678	AMEX	XHB	Tue, Sep 15, 2020	53.79	54.18	53.24	53.35
3677	AMEX	XHB	Mon, Sep 14, 2020	53.13	53.52	52.84	53.44
3676	AMEX	XHB	Fri, Sep 11, 2020	52.23	52.74	51.96	52.49
3675	AMEX	XHB	Thu, Sep 10, 2020	52.68	52.86	51.71	51.87
3674	AMEX	XHB	Wed, Sep 9, 2020	51.50	52.60	51.35	52.29
3673	AMEX	XHB	Tue, Sep 8, 2020	50.60	51.90	50.23	51.04
3672	AMEX	XHB	Fri, Sep 4, 2020	52.33	52.68	50.19	51.31
3671	AMEX	XHB	Thu, Sep 3, 2020	54.24	54.24	51.64	52.03
3670	AMEX	XHB	Wed, Sep 2, 2020	54.21	54.50	53.23	54.29
3669	AMEX	XHB	Tue, Sep 1, 2020	52.65	53.92	52.35	53.90
3668	AMEX	XHB	Mon, Aug 31, 2020	53.45	53.59	52.71	52.75
3667	AMEX	XHB	Fri, Aug 28, 2020	53.53	53.92	53.31	53.43
3666	AMEX	XHB	Thu, Aug 27, 2020	54.10	54.31	53.27	53.40
3665	AMEX	XHB	Wed, Aug 26, 2020	54.24	54.35	53.83	54.06
3664	AMEX	XHB	Tue, Aug 25, 2020	54.66	54.71	53.45	54.04
3663	AMEX	XHB	Mon, Aug 24, 2020	54.29	54.36	53.78	54.31
3662	AMEX	XHB	Fri, Aug 21, 2020	52.75	53.79	52.72	53.71
3661	AMEX	XHB	Thu, Aug 20, 2020	52.69	53.27	52.41	52.90
3660	AMEX	XHB	Wed, Aug 19, 2020	53.37	53.37	52.86	53.12
3659	AMEX	XHB	Tue, Aug 18, 2020	53.92	53.95	53.12	53.22
3658	AMEX	XHB	Mon, Aug 17, 2020	52.67	53.55	52.48	53.38
3657	AMEX	XHB	Fri, Aug 14, 2020	52.31	52.61	51.95	52.41
3656	AMEX	XHB	Thu, Aug 13, 2020	52.17	52.68	51.96	52.41
3655	AMEX	XHB	Wed, Aug 12, 2020	52.14	52.40	51.77	52.33
3654	AMEX	XHB	Tue, Aug 11, 2020	52.36	52.49	51.50	51.59
3653	AMEX	XHB	Mon, Aug 10, 2020	51.05	52.21	51.05	51.75
3652	AMEX	XHB	Fri, Aug 7, 2020	50.66	51.03	50.45	51.01
3651	AMEX	XHB	Thu, Aug 6, 2020	50.58	50.87	50.45	50.68
3650	AMEX	XHB	Wed, Aug 5, 2020	50.25	50.74	50.06	50.66
3649	AMEX	XHB	Tue, Aug 4, 2020	50.10	50.29	49.75	50.10
3648	AMEX	XHB	Mon, Aug 3, 2020	49.85	50.48	49.68	50.27
3647	AMEX	XHB	Fri, Jul 31, 2020	50.07	50.07	48.74	49.61
3646	AMEX	XHB	Thu, Jul 30, 2020	49.63	50.10	49.18	49.85
3645	AMEX	XHB	Wed, Jul 29, 2020	49.13	50.21	49.11	50.06
3644	AMEX	XHB	Tue, Jul 28, 2020	49.95	50.18	48.64	48.73
3643	AMEX	XHB	Mon, Jul 27, 2020	48.72	49.98	48.52	49.92
3642	AMEX	XHB	Fri, Jul 24, 2020	48.41	48.78	47.94	48.49
3641	AMEX	XHB	Thu, Jul 23, 2020	49.08	49.53	48.01	48.55
3640	AMEX	XHB	Wed, Jul 22, 2020	47.05	48.76	47.05	48.60
3639	AMEX	XHB	Tue, Jul 21, 2020	47.27	47.42	46.95	47.19
3638	AMEX	XHB	Mon, Jul 20, 2020	47.01	47.18	46.67	47.08
3637	AMEX	XHB	Fri, Jul 17, 2020	47.35	47.56	46.90	47.06
3636	AMEX	XHB	Thu, Jul 16, 2020	46.25	47.06	46.01	46.97
3635	AMEX	XHB	Wed, Jul 15, 2020	46.23	46.69	45.73	46.45
3634	AMEX	XHB	Tue, Jul 14, 2020	43.59	45.27	43.50	45.23
3633	AMEX	XHB	Mon, Jul 13, 2020	44.83	45.30	43.77	43.81
3632	AMEX	XHB	Fri, Jul 10, 2020	43.94	44.64	43.79	44.43
3631	AMEX	XHB	Thu, Jul 9, 2020	45.18	45.31	43.50	43.90
3630	AMEX	XHB	Wed, Jul 8, 2020	44.29	45.09	44.21	45.05
3629	AMEX	XHB	Tue, Jul 7, 2020	44.09	44.66	44.02	44.12
3628	AMEX	XHB	Mon, Jul 6, 2020	44.24	44.65	44.02	44.52
3627	AMEX	XHB	Thu, Jul 2, 2020	43.99	44.40	43.27	43.44
3626	AMEX	XHB	Wed, Jul 1, 2020	43.93	44.21	43.07	43.25
3625	AMEX	XHB	Tue, Jun 30, 2020	43.29	44.11	43.01	43.90
3624	AMEX	XHB	Mon, Jun 29, 2020	42.13	43.39	41.70	43.24
3623	AMEX	XHB	Fri, Jun 26, 2020	42.16	42.37	41.56	41.78
3622	AMEX	XHB	Thu, Jun 25, 2020	41.87	42.50	41.59	42.46
3621	AMEX	XHB	Wed, Jun 24, 2020	43.57	43.66	41.87	42.51
3620	AMEX	XHB	Tue, Jun 23, 2020	44.11	44.36	43.71	44.08
3619	AMEX	XHB	Mon, Jun 22, 2020	42.98	43.66	42.52	43.58
3618	AMEX	XHB	Fri, Jun 19, 2020	44.45	44.68	42.86	43.13
3617	AMEX	XHB	Thu, Jun 18, 2020	44.02	44.57	43.67	43.82
3616	AMEX	XHB	Wed, Jun 17, 2020	44.69	45.06	44.31	44.45
3615	AMEX	XHB	Tue, Jun 16, 2020	45.05	45.16	43.30	44.52
3614	AMEX	XHB	Mon, Jun 15, 2020	40.51	43.40	40.51	43.32
3613	AMEX	XHB	Fri, Jun 12, 2020	42.70	43.16	40.92	41.96
3612	AMEX	XHB	Thu, Jun 11, 2020	42.54	43.06	41.18	41.23
3611	AMEX	XHB	Wed, Jun 10, 2020	45.05	45.25	43.98	44.61
3610	AMEX	XHB	Tue, Jun 9, 2020	45.05	45.46	44.64	45.15
3609	AMEX	XHB	Mon, Jun 8, 2020	46.26	46.71	45.46	45.69
3608	AMEX	XHB	Fri, Jun 5, 2020	45.41	46.06	45.26	45.60
3607	AMEX	XHB	Thu, Jun 4, 2020	44.00	44.61	43.70	43.98
3606	AMEX	XHB	Wed, Jun 3, 2020	43.54	44.40	43.41	44.25
3605	AMEX	XHB	Tue, Jun 2, 2020	42.56	42.93	42.39	42.88
3604	AMEX	XHB	Mon, Jun 1, 2020	42.16	42.76	41.83	42.24
3603	AMEX	XHB	Fri, May 29, 2020	41.80	42.55	41.42	42.15
3602	AMEX	XHB	Thu, May 28, 2020	43.76	43.89	41.66	41.90
3601	AMEX	XHB	Wed, May 27, 2020	42.52	43.31	41.88	43.31
3600	AMEX	XHB	Tue, May 26, 2020	41.40	41.87	41.32	41.53
3599	AMEX	XHB	Fri, May 22, 2020	39.68	40.02	39.17	39.97
3598	AMEX	XHB	Thu, May 21, 2020	38.80	39.67	38.80	39.50
3597	AMEX	XHB	Wed, May 20, 2020	39.24	39.57	38.52	38.87
3596	AMEX	XHB	Tue, May 19, 2020	38.83	39.47	38.34	38.50
3595	AMEX	XHB	Mon, May 18, 2020	37.69	39.34	37.69	39.00
3594	AMEX	XHB	Fri, May 15, 2020	35.23	36.49	34.97	36.13
3593	AMEX	XHB	Thu, May 14, 2020	34.14	35.60	33.49	35.58
3592	AMEX	XHB	Wed, May 13, 2020	35.84	35.98	34.49	34.82
3591	AMEX	XHB	Tue, May 12, 2020	37.42	37.64	36.05	36.06
3590	AMEX	XHB	Mon, May 11, 2020	37.48	37.75	36.76	37.35
3589	AMEX	XHB	Fri, May 8, 2020	37.16	38.07	36.99	37.94
3588	AMEX	XHB	Thu, May 7, 2020	36.60	37.04	36.46	36.51
3587	AMEX	XHB	Wed, May 6, 2020	36.44	36.66	35.87	36.10
3586	AMEX	XHB	Tue, May 5, 2020	35.93	36.71	35.93	36.24
3585	AMEX	XHB	Mon, May 4, 2020	34.75	35.61	34.37	35.54
3584	AMEX	XHB	Fri, May 1, 2020	35.26	35.65	34.82	35.37
3583	AMEX	XHB	Thu, Apr 30, 2020	36.87	36.87	35.95	36.05
3582	AMEX	XHB	Wed, Apr 29, 2020	36.97	37.84	36.91	37.56
3581	AMEX	XHB	Tue, Apr 28, 2020	35.40	36.13	35.34	35.73
3580	AMEX	XHB	Mon, Apr 27, 2020	32.98	34.54	32.98	34.40
3579	AMEX	XHB	Fri, Apr 24, 2020	32.00	32.88	31.76	32.66
3578	AMEX	XHB	Thu, Apr 23, 2020	31.57	32.38	31.34	31.68
3577	AMEX	XHB	Wed, Apr 22, 2020	31.57	31.71	31.03	31.33
3576	AMEX	XHB	Tue, Apr 21, 2020	30.96	31.32	30.68	30.99
3575	AMEX	XHB	Mon, Apr 20, 2020	31.89	32.50	31.54	31.69
3574	AMEX	XHB	Fri, Apr 17, 2020	32.67	33.27	32.30	32.74
3573	AMEX	XHB	Thu, Apr 16, 2020	31.42	31.43	30.63	31.24
3572	AMEX	XHB	Wed, Apr 15, 2020	32.11	32.19	31.02	31.33
3571	AMEX	XHB	Tue, Apr 14, 2020	33.07	33.55	32.69	33.18
3570	AMEX	XHB	Mon, Apr 13, 2020	33.54	33.78	31.87	32.28
3569	AMEX	XHB	Thu, Apr 9, 2020	33.38	34.85	33.31	33.80
3568	AMEX	XHB	Wed, Apr 8, 2020	30.98	32.78	30.77	32.56
3567	AMEX	XHB	Tue, Apr 7, 2020	31.03	32.11	30.47	30.58
3566	AMEX	XHB	Mon, Apr 6, 2020	27.76	30.02	27.76	29.82
3565	AMEX	XHB	Fri, Apr 3, 2020	26.99	27.43	26.13	26.48
3564	AMEX	XHB	Thu, Apr 2, 2020	27.14	28.09	26.59	27.24
3563	AMEX	XHB	Wed, Apr 1, 2020	28.42	28.45	27.08	27.34
3562	AMEX	XHB	Tue, Mar 31, 2020	30.65	30.69	29.60	29.79
3561	AMEX	XHB	Mon, Mar 30, 2020	30.67	30.96	29.83	30.81
3560	AMEX	XHB	Fri, Mar 27, 2020	30.66	31.51	30.05	30.61
3559	AMEX	XHB	Thu, Mar 26, 2020	31.00	32.06	30.61	31.92
3558	AMEX	XHB	Wed, Mar 25, 2020	28.64	31.42	28.33	30.57
3557	AMEX	XHB	Tue, Mar 24, 2020	25.95	28.56	25.95	28.54
3556	AMEX	XHB	Mon, Mar 23, 2020	25.25	25.57	24.07	24.72
3555	AMEX	XHB	Fri, Mar 20, 2020	27.14	27.64	25.43	25.49
3554	AMEX	XHB	Thu, Mar 19, 2020	25.25	27.49	24.26	26.99
3553	AMEX	XHB	Wed, Mar 18, 2020	26.62	27.01	23.95	25.70
3552	AMEX	XHB	Tue, Mar 17, 2020	29.25	29.51	27.11	28.63
3551	AMEX	XHB	Mon, Mar 16, 2020	31.31	31.94	28.60	28.72
3550	AMEX	XHB	Fri, Mar 13, 2020	35.86	35.86	32.54	35.19
3549	AMEX	XHB	Thu, Mar 12, 2020	35.30	35.83	32.50	33.66
3548	AMEX	XHB	Wed, Mar 11, 2020	39.89	40.23	37.71	37.97
3547	AMEX	XHB	Tue, Mar 10, 2020	41.00	41.08	38.70	41.06
3546	AMEX	XHB	Mon, Mar 9, 2020	40.35	40.87	39.14	39.55
3545	AMEX	XHB	Fri, Mar 6, 2020	42.94	43.46	42.10	43.17
3544	AMEX	XHB	Thu, Mar 5, 2020	44.87	45.29	43.99	44.33
3543	AMEX	XHB	Wed, Mar 4, 2020	44.64	46.00	44.46	45.97
3542	AMEX	XHB	Tue, Mar 3, 2020	44.23	45.40	43.33	43.80
3541	AMEX	XHB	Mon, Mar 2, 2020	42.76	44.23	42.29	44.19
3540	AMEX	XHB	Fri, Feb 28, 2020	42.52	43.20	41.64	42.66
3539	AMEX	XHB	Thu, Feb 27, 2020	44.13	45.45	43.51	43.81
3538	AMEX	XHB	Wed, Feb 26, 2020	45.85	46.27	44.92	44.94
3537	AMEX	XHB	Tue, Feb 25, 2020	48.03	48.03	45.96	46.07
3536	AMEX	XHB	Mon, Feb 24, 2020	47.59	48.12	47.50	47.76
3535	AMEX	XHB	Fri, Feb 21, 2020	49.17	49.32	48.83	48.97
3534	AMEX	XHB	Thu, Feb 20, 2020	48.79	49.29	48.47	49.23
3533	AMEX	XHB	Wed, Feb 19, 2020	49.17	49.35	48.88	48.92
3532	AMEX	XHB	Tue, Feb 18, 2020	49.05	49.30	48.65	48.88
3531	AMEX	XHB	Fri, Feb 14, 2020	49.04	49.29	48.81	49.21
3530	AMEX	XHB	Thu, Feb 13, 2020	48.79	49.20	48.76	48.99
3529	AMEX	XHB	Wed, Feb 12, 2020	48.97	49.11	48.71	49.04
3528	AMEX	XHB	Tue, Feb 11, 2020	48.44	48.85	48.32	48.81
3527	AMEX	XHB	Mon, Feb 10, 2020	47.89	48.38	47.80	48.36
3526	AMEX	XHB	Fri, Feb 7, 2020	48.10	48.26	47.87	47.92
3525	AMEX	XHB	Thu, Feb 6, 2020	48.61	48.71	48.11	48.23
3524	AMEX	XHB	Wed, Feb 5, 2020	47.88	48.47	47.75	48.43
3523	AMEX	XHB	Tue, Feb 4, 2020	47.87	47.96	47.41	47.50
3522	AMEX	XHB	Mon, Feb 3, 2020	47.25	47.59	47.22	47.28
3521	AMEX	XHB	Fri, Jan 31, 2020	48.05	48.16	46.87	46.98
3520	AMEX	XHB	Thu, Jan 30, 2020	47.96	48.36	47.68	48.14
3519	AMEX	XHB	Wed, Jan 29, 2020	48.80	48.98	48.08	48.20
3518	AMEX	XHB	Tue, Jan 28, 2020	48.06	48.94	47.98	48.64
3517	AMEX	XHB	Mon, Jan 27, 2020	47.38	48.06	47.30	47.71
3516	AMEX	XHB	Fri, Jan 24, 2020	48.78	48.91	47.85	48.10
3515	AMEX	XHB	Thu, Jan 23, 2020	48.14	48.88	47.96	48.74
3514	AMEX	XHB	Wed, Jan 22, 2020	48.12	48.53	47.97	48.17
3513	AMEX	XHB	Tue, Jan 21, 2020	47.50	48.03	47.46	47.98
3512	AMEX	XHB	Fri, Jan 17, 2020	47.87	47.97	47.57	47.60
3511	AMEX	XHB	Thu, Jan 16, 2020	47.48	47.64	47.27	47.61
3510	AMEX	XHB	Wed, Jan 15, 2020	46.62	47.34	46.62	47.25
3509	AMEX	XHB	Tue, Jan 14, 2020	46.50	46.89	46.44	46.69
3508	AMEX	XHB	Mon, Jan 13, 2020	46.21	46.55	46.16	46.52
3507	AMEX	XHB	Fri, Jan 10, 2020	46.10	46.39	45.89	46.14
3506	AMEX	XHB	Thu, Jan 9, 2020	46.17	46.35	46.00	46.08
3505	AMEX	XHB	Wed, Jan 8, 2020	45.87	46.49	45.74	45.98
3504	AMEX	XHB	Tue, Jan 7, 2020	45.66	45.86	45.53	45.54
3503	AMEX	XHB	Mon, Jan 6, 2020	45.17	45.78	45.10	45.75
3502	AMEX	XHB	Fri, Jan 3, 2020	45.15	45.51	45.15	45.41
3501	AMEX	XHB	Thu, Jan 2, 2020	45.70	45.79	45.23	45.65
3500	AMEX	XHB	Tue, Dec 31, 2019	45.31	45.66	45.27	45.51
3499	AMEX	XHB	Mon, Dec 30, 2019	45.54	45.60	45.19	45.44
3498	AMEX	XHB	Fri, Dec 27, 2019	45.64	45.75	45.50	45.55
3497	AMEX	XHB	Thu, Dec 26, 2019	45.78	45.78	45.35	45.64
3496	AMEX	XHB	Tue, Dec 24, 2019	45.41	45.72	45.41	45.69
3495	AMEX	XHB	Mon, Dec 23, 2019	45.83	45.96	45.38	45.41
3494	AMEX	XHB	Fri, Dec 20, 2019	45.32	45.83	45.32	45.76
3493	AMEX	XHB	Thu, Dec 19, 2019	45.49	45.55	45.15	45.30
3492	AMEX	XHB	Wed, Dec 18, 2019	45.81	45.95	45.41	45.58
3491	AMEX	XHB	Tue, Dec 17, 2019	45.91	46.07	45.71	45.79
3490	AMEX	XHB	Mon, Dec 16, 2019	45.92	46.16	45.75	45.89
3489	AMEX	XHB	Fri, Dec 13, 2019	45.93	46.07	45.54	45.79
3488	AMEX	XHB	Thu, Dec 12, 2019	46.00	46.24	45.85	45.92
3487	AMEX	XHB	Wed, Dec 11, 2019	45.57	46.04	45.45	46.00
3486	AMEX	XHB	Tue, Dec 10, 2019	45.84	45.87	45.48	45.60
3485	AMEX	XHB	Mon, Dec 9, 2019	45.89	46.10	45.73	45.87
3484	AMEX	XHB	Fri, Dec 6, 2019	46.19	46.26	45.91	45.99
3483	AMEX	XHB	Thu, Dec 5, 2019	45.37	45.84	45.37	45.79
3482	AMEX	XHB	Wed, Dec 4, 2019	45.04	45.55	45.04	45.34
3481	AMEX	XHB	Tue, Dec 3, 2019	45.01	45.03	44.68	44.95
3480	AMEX	XHB	Mon, Dec 2, 2019	45.85	45.92	45.26	45.30
3479	AMEX	XHB	Fri, Nov 29, 2019	46.29	46.31	45.86	45.92
3478	AMEX	XHB	Wed, Nov 27, 2019	46.50	46.68	46.25	46.30
3477	AMEX	XHB	Tue, Nov 26, 2019	45.82	46.43	45.82	46.42
3476	AMEX	XHB	Mon, Nov 25, 2019	45.35	45.80	45.35	45.73
3475	AMEX	XHB	Fri, Nov 22, 2019	45.14	45.32	45.06	45.24
3474	AMEX	XHB	Thu, Nov 21, 2019	45.42	45.57	45.08	45.09
3473	AMEX	XHB	Wed, Nov 20, 2019	45.41	45.80	45.16	45.39
3472	AMEX	XHB	Tue, Nov 19, 2019	45.80	45.92	45.37	45.38
3471	AMEX	XHB	Mon, Nov 18, 2019	45.69	46.03	45.69	45.88
3470	AMEX	XHB	Fri, Nov 15, 2019	46.14	46.21	45.59	45.68
3469	AMEX	XHB	Thu, Nov 14, 2019	45.66	46.10	45.66	45.97
3468	AMEX	XHB	Wed, Nov 13, 2019	45.57	45.87	45.55	45.78
3467	AMEX	XHB	Tue, Nov 12, 2019	45.82	45.98	45.34	45.74
3466	AMEX	XHB	Mon, Nov 11, 2019	45.03	45.61	45.02	45.59
3465	AMEX	XHB	Fri, Nov 8, 2019	45.10	45.34	45.03	45.22
3464	AMEX	XHB	Thu, Nov 7, 2019	45.85	45.92	45.08	45.17
3463	AMEX	XHB	Wed, Nov 6, 2019	45.52	45.71	45.17	45.68
3462	AMEX	XHB	Tue, Nov 5, 2019	45.65	45.74	45.26	45.45
3461	AMEX	XHB	Mon, Nov 4, 2019	46.34	46.44	45.55	45.71
3460	AMEX	XHB	Fri, Nov 1, 2019	45.78	46.09	45.60	46.07
3459	AMEX	XHB	Thu, Oct 31, 2019	45.61	45.67	45.20	45.53
3458	AMEX	XHB	Wed, Oct 30, 2019	45.36	45.62	44.81	45.56
3457	AMEX	XHB	Tue, Oct 29, 2019	45.49	45.87	45.38	45.43
3456	AMEX	XHB	Mon, Oct 28, 2019	46.15	46.28	45.64	45.68
3455	AMEX	XHB	Fri, Oct 25, 2019	45.89	46.48	45.77	46.00
3454	AMEX	XHB	Thu, Oct 24, 2019	45.54	45.81	45.50	45.75
3453	AMEX	XHB	Wed, Oct 23, 2019	45.50	45.71	45.17	45.39
3452	AMEX	XHB	Tue, Oct 22, 2019	45.70	45.83	45.28	45.57
3451	AMEX	XHB	Mon, Oct 21, 2019	45.57	45.87	45.31	45.40
3450	AMEX	XHB	Fri, Oct 18, 2019	45.03	45.52	45.03	45.42
3449	AMEX	XHB	Thu, Oct 17, 2019	45.00	45.40	45.00	45.26
3448	AMEX	XHB	Wed, Oct 16, 2019	44.48	44.88	44.37	44.84
3447	AMEX	XHB	Tue, Oct 15, 2019	44.18	44.56	44.10	44.48
3446	AMEX	XHB	Mon, Oct 14, 2019	43.87	44.08	43.79	43.96
3445	AMEX	XHB	Fri, Oct 11, 2019	43.88	44.46	43.84	43.95
3444	AMEX	XHB	Thu, Oct 10, 2019	43.23	43.46	43.04	43.35
3443	AMEX	XHB	Wed, Oct 9, 2019	43.28	43.35	42.98	43.16
3442	AMEX	XHB	Tue, Oct 8, 2019	43.23	43.54	42.97	43.01
3441	AMEX	XHB	Mon, Oct 7, 2019	43.51	43.71	43.30	43.45
3440	AMEX	XHB	Fri, Oct 4, 2019	42.99	43.61	42.99	43.59
3439	AMEX	XHB	Thu, Oct 3, 2019	42.72	42.97	42.18	42.90
3438	AMEX	XHB	Wed, Oct 2, 2019	43.22	43.29	42.38	42.76
3437	AMEX	XHB	Tue, Oct 1, 2019	44.18	44.48	43.43	43.47
3436	AMEX	XHB	Mon, Sep 30, 2019	43.72	44.21	43.68	44.08
3435	AMEX	XHB	Fri, Sep 27, 2019	43.81	43.86	43.32	43.54
3434	AMEX	XHB	Thu, Sep 26, 2019	43.64	43.80	43.40	43.65
3433	AMEX	XHB	Wed, Sep 25, 2019	43.14	43.51	42.95	43.48
3432	AMEX	XHB	Tue, Sep 24, 2019	43.34	43.53	42.93	43.05
3431	AMEX	XHB	Mon, Sep 23, 2019	42.95	43.31	42.81	43.12
3430	AMEX	XHB	Fri, Sep 20, 2019	43.30	43.48	42.98	43.07
3429	AMEX	XHB	Thu, Sep 19, 2019	43.46	43.66	43.30	43.22
3428	AMEX	XHB	Wed, Sep 18, 2019	43.37	43.48	43.01	43.41
3427	AMEX	XHB	Tue, Sep 17, 2019	43.20	43.44	43.01	43.39
3426	AMEX	XHB	Mon, Sep 16, 2019	43.41	43.57	43.27	43.30
3425	AMEX	XHB	Fri, Sep 13, 2019	43.93	44.04	43.52	43.62
3424	AMEX	XHB	Thu, Sep 12, 2019	43.95	43.95	43.51	43.67
3423	AMEX	XHB	Wed, Sep 11, 2019	43.28	43.70	42.96	43.66
3422	AMEX	XHB	Tue, Sep 10, 2019	42.75	43.08	42.46	43.06
3421	AMEX	XHB	Mon, Sep 9, 2019	42.48	42.88	42.48	42.79
3420	AMEX	XHB	Fri, Sep 6, 2019	42.41	42.73	42.38	42.41
3419	AMEX	XHB	Thu, Sep 5, 2019	42.27	42.63	42.16	42.30
3418	AMEX	XHB	Wed, Sep 4, 2019	41.58	41.92	41.48	41.84
3417	AMEX	XHB	Tue, Sep 3, 2019	41.77	41.82	41.02	41.28
3416	AMEX	XHB	Fri, Aug 30, 2019	42.05	42.17	41.82	42.05
3415	AMEX	XHB	Thu, Aug 29, 2019	41.65	41.97	41.48	41.86
3414	AMEX	XHB	Wed, Aug 28, 2019	40.79	41.43	40.60	41.38
3413	AMEX	XHB	Tue, Aug 27, 2019	41.37	41.44	40.89	40.93
3412	AMEX	XHB	Mon, Aug 26, 2019	41.22	41.31	40.86	41.18
3411	AMEX	XHB	Fri, Aug 23, 2019	41.96	42.10	40.76	40.94
3410	AMEX	XHB	Thu, Aug 22, 2019	42.13	42.43	41.77	42.13
3409	AMEX	XHB	Wed, Aug 21, 2019	41.92	42.18	41.88	42.05
3408	AMEX	XHB	Tue, Aug 20, 2019	41.26	41.59	41.08	41.44
3407	AMEX	XHB	Mon, Aug 19, 2019	40.92	41.44	40.92	41.25
3406	AMEX	XHB	Fri, Aug 16, 2019	40.20	40.66	40.17	40.61
3405	AMEX	XHB	Thu, Aug 15, 2019	40.19	40.24	39.82	40.05
3404	AMEX	XHB	Wed, Aug 14, 2019	40.62	40.62	39.89	40.05
3403	AMEX	XHB	Tue, Aug 13, 2019	40.55	41.58	40.37	41.16
3402	AMEX	XHB	Mon, Aug 12, 2019	40.92	40.92	40.46	40.56
3401	AMEX	XHB	Fri, Aug 9, 2019	41.56	41.56	41.02	41.10
3400	AMEX	XHB	Thu, Aug 8, 2019	41.24	41.68	41.09	41.63
3399	AMEX	XHB	Wed, Aug 7, 2019	40.29	41.14	40.05	41.04
3398	AMEX	XHB	Tue, Aug 6, 2019	40.31	40.77	40.15	40.70
3397	AMEX	XHB	Mon, Aug 5, 2019	40.25	40.42	39.73	40.14
3396	AMEX	XHB	Fri, Aug 2, 2019	40.93	41.09	40.73	40.90
3395	AMEX	XHB	Thu, Aug 1, 2019	41.65	42.19	41.06	41.11
3394	AMEX	XHB	Wed, Jul 31, 2019	41.95	42.32	41.29	41.65
3393	AMEX	XHB	Tue, Jul 30, 2019	41.06	42.12	41.03	41.99
3392	AMEX	XHB	Mon, Jul 29, 2019	41.66	41.75	41.06	41.22
3391	AMEX	XHB	Fri, Jul 26, 2019	41.75	41.85	41.51	41.66
3390	AMEX	XHB	Thu, Jul 25, 2019	41.79	42.22	41.69	41.98
3389	AMEX	XHB	Wed, Jul 24, 2019	41.17	41.74	41.12	41.68
3388	AMEX	XHB	Tue, Jul 23, 2019	41.83	41.91	41.18	41.48
3387	AMEX	XHB	Mon, Jul 22, 2019	41.86	42.10	41.64	41.70
3386	AMEX	XHB	Fri, Jul 19, 2019	42.38	42.59	41.97	41.97
3385	AMEX	XHB	Thu, Jul 18, 2019	42.33	42.47	42.12	42.37
3384	AMEX	XHB	Wed, Jul 17, 2019	42.76	42.87	42.39	42.42
3383	AMEX	XHB	Tue, Jul 16, 2019	42.42	42.91	42.36	42.82
3382	AMEX	XHB	Mon, Jul 15, 2019	42.61	42.71	42.21	42.47
3381	AMEX	XHB	Fri, Jul 12, 2019	41.82	42.59	41.82	42.52
3380	AMEX	XHB	Thu, Jul 11, 2019	41.83	41.90	41.40	41.75
3379	AMEX	XHB	Wed, Jul 10, 2019	41.92	42.00	41.52	41.80
3378	AMEX	XHB	Tue, Jul 9, 2019	41.77	41.87	41.45	41.63
3377	AMEX	XHB	Mon, Jul 8, 2019	41.93	42.12	41.77	41.92
3376	AMEX	XHB	Fri, Jul 5, 2019	42.12	42.19	41.61	42.07
3375	AMEX	XHB	Wed, Jul 3, 2019	42.18	42.40	41.96	42.34
3374	AMEX	XHB	Tue, Jul 2, 2019	41.97	42.02	41.67	42.02
3373	AMEX	XHB	Mon, Jul 1, 2019	42.13	42.37	41.70	42.02
3372	AMEX	XHB	Fri, Jun 28, 2019	41.31	41.79	41.27	41.68
3371	AMEX	XHB	Thu, Jun 27, 2019	40.84	41.24	40.71	41.20
3370	AMEX	XHB	Wed, Jun 26, 2019	40.56	40.75	40.24	40.58
3369	AMEX	XHB	Tue, Jun 25, 2019	41.18	41.27	40.35	40.48
3368	AMEX	XHB	Mon, Jun 24, 2019	41.10	41.29	40.93	40.97
3367	AMEX	XHB	Fri, Jun 21, 2019	41.46	41.49	41.01	41.10
3366	AMEX	XHB	Thu, Jun 20, 2019	41.42	41.68	41.03	41.51
3365	AMEX	XHB	Wed, Jun 19, 2019	41.37	41.42	40.73	41.13
3364	AMEX	XHB	Tue, Jun 18, 2019	41.42	41.84	41.19	41.36
3363	AMEX	XHB	Mon, Jun 17, 2019	41.57	41.61	41.05	41.17
3362	AMEX	XHB	Fri, Jun 14, 2019	41.30	41.53	41.11	41.47
3361	AMEX	XHB	Thu, Jun 13, 2019	40.95	41.34	40.95	41.34
3360	AMEX	XHB	Wed, Jun 12, 2019	40.71	40.95	40.61	40.65
3359	AMEX	XHB	Tue, Jun 11, 2019	41.16	41.28	40.38	40.69
3358	AMEX	XHB	Mon, Jun 10, 2019	40.91	41.22	40.76	40.86
3357	AMEX	XHB	Fri, Jun 7, 2019	40.52	40.88	40.48	40.68
3356	AMEX	XHB	Thu, Jun 6, 2019	40.34	40.54	40.00	40.43
3355	AMEX	XHB	Wed, Jun 5, 2019	40.26	40.35	39.76	40.32
3354	AMEX	XHB	Tue, Jun 4, 2019	39.25	40.10	39.25	40.08
3353	AMEX	XHB	Mon, Jun 3, 2019	38.40	39.22	38.37	38.91
3352	AMEX	XHB	Fri, May 31, 2019	38.74	38.74	38.19	38.36
3351	AMEX	XHB	Thu, May 30, 2019	38.78	39.16	38.60	38.94
3350	AMEX	XHB	Wed, May 29, 2019	39.04	39.07	38.52	38.67
3349	AMEX	XHB	Tue, May 28, 2019	39.83	39.93	39.18	39.18
3348	AMEX	XHB	Fri, May 24, 2019	39.48	39.80	39.48	39.77
3347	AMEX	XHB	Thu, May 23, 2019	39.57	39.64	39.14	39.26
3346	AMEX	XHB	Wed, May 22, 2019	39.93	40.21	39.69	39.80
3345	AMEX	XHB	Tue, May 21, 2019	39.79	40.44	39.67	40.38
3344	AMEX	XHB	Mon, May 20, 2019	39.88	40.00	39.54	39.65
3343	AMEX	XHB	Fri, May 17, 2019	40.13	40.56	39.98	40.04
3342	AMEX	XHB	Thu, May 16, 2019	40.41	40.67	40.30	40.50
3341	AMEX	XHB	Wed, May 15, 2019	39.90	40.27	39.74	40.20
3340	AMEX	XHB	Tue, May 14, 2019	39.58	40.30	39.41	40.09
3339	AMEX	XHB	Mon, May 13, 2019	39.76	39.82	39.22	39.52
3338	AMEX	XHB	Fri, May 10, 2019	40.13	40.55	39.64	40.42
3337	AMEX	XHB	Thu, May 9, 2019	39.94	40.36	39.66	40.28
3336	AMEX	XHB	Wed, May 8, 2019	40.54	40.65	40.19	40.23
3335	AMEX	XHB	Tue, May 7, 2019	40.84	41.05	40.17	40.52
3334	AMEX	XHB	Mon, May 6, 2019	40.92	41.29	40.76	41.22
3333	AMEX	XHB	Fri, May 3, 2019	41.13	41.58	41.08	41.54
3332	AMEX	XHB	Thu, May 2, 2019	40.64	41.17	40.58	41.02
3331	AMEX	XHB	Wed, May 1, 2019	40.76	41.25	40.59	40.60
3330	AMEX	XHB	Tue, Apr 30, 2019	40.59	40.75	40.35	40.66
3329	AMEX	XHB	Mon, Apr 29, 2019	40.55	40.87	40.36	40.73
3328	AMEX	XHB	Fri, Apr 26, 2019	40.37	40.57	40.11	40.48
3327	AMEX	XHB	Thu, Apr 25, 2019	40.62	40.70	39.96	40.26
3326	AMEX	XHB	Wed, Apr 24, 2019	40.90	41.12	40.68	40.87
3325	AMEX	XHB	Tue, Apr 23, 2019	41.07	41.39	40.91	41.23
3324	AMEX	XHB	Mon, Apr 22, 2019	40.98	41.01	40.63	40.77
3323	AMEX	XHB	Thu, Apr 18, 2019	40.85	41.15	40.73	41.08
3322	AMEX	XHB	Wed, Apr 17, 2019	40.91	41.08	40.73	40.88
3321	AMEX	XHB	Tue, Apr 16, 2019	40.68	40.85	40.54	40.83
3320	AMEX	XHB	Mon, Apr 15, 2019	40.67	40.75	40.54	40.63
3319	AMEX	XHB	Fri, Apr 12, 2019	40.67	40.78	40.50	40.59
3318	AMEX	XHB	Thu, Apr 11, 2019	40.20	40.50	40.07	40.47
3317	AMEX	XHB	Wed, Apr 10, 2019	39.84	40.24	39.74	40.20
3316	AMEX	XHB	Tue, Apr 9, 2019	40.23	40.24	39.73	39.81
3315	AMEX	XHB	Mon, Apr 8, 2019	40.23	40.40	40.09	40.39
3314	AMEX	XHB	Fri, Apr 5, 2019	39.96	40.33	39.85	40.33
3313	AMEX	XHB	Thu, Apr 4, 2019	39.22	39.77	39.19	39.75
3312	AMEX	XHB	Wed, Apr 3, 2019	39.19	39.42	38.99	39.20
3311	AMEX	XHB	Tue, Apr 2, 2019	38.97	38.97	38.71	38.91
3310	AMEX	XHB	Mon, Apr 1, 2019	38.78	38.98	38.57	38.93
3309	AMEX	XHB	Fri, Mar 29, 2019	38.72	38.95	38.40	38.55
3308	AMEX	XHB	Thu, Mar 28, 2019	38.66	38.86	38.29	38.56
3307	AMEX	XHB	Wed, Mar 27, 2019	38.50	38.79	38.37	38.57
3306	AMEX	XHB	Tue, Mar 26, 2019	38.33	38.47	37.92	38.20
3305	AMEX	XHB	Mon, Mar 25, 2019	37.68	38.41	37.65	38.17
3304	AMEX	XHB	Fri, Mar 22, 2019	38.17	38.42	37.66	37.68
3303	AMEX	XHB	Thu, Mar 21, 2019	37.53	38.47	37.53	38.32
3302	AMEX	XHB	Wed, Mar 20, 2019	37.73	37.98	37.06	37.57
3301	AMEX	XHB	Tue, Mar 19, 2019	38.25	38.44	37.70	37.80
3300	AMEX	XHB	Mon, Mar 18, 2019	37.98	38.25	37.93	38.21
3299	AMEX	XHB	Fri, Mar 15, 2019	38.15	38.27	37.88	37.97
3298	AMEX	XHB	Thu, Mar 14, 2019	38.29	38.37	38.04	38.06
3297	AMEX	XHB	Wed, Mar 13, 2019	38.59	38.75	38.28	38.36
3296	AMEX	XHB	Tue, Mar 12, 2019	38.50	38.64	38.31	38.53
3295	AMEX	XHB	Mon, Mar 11, 2019	38.18	38.50	38.12	38.48
3294	AMEX	XHB	Fri, Mar 8, 2019	37.82	38.18	37.71	38.08
3293	AMEX	XHB	Thu, Mar 7, 2019	38.18	38.34	37.80	38.08
3292	AMEX	XHB	Wed, Mar 6, 2019	38.35	38.58	38.07	38.08
3291	AMEX	XHB	Tue, Mar 5, 2019	38.89	38.99	38.38	38.38
3290	AMEX	XHB	Mon, Mar 4, 2019	38.75	39.06	38.57	38.89
3289	AMEX	XHB	Fri, Mar 1, 2019	38.78	38.99	38.28	38.62
3288	AMEX	XHB	Thu, Feb 28, 2019	38.67	38.71	38.20	38.37
3287	AMEX	XHB	Wed, Feb 27, 2019	38.91	39.06	38.41	38.85
3286	AMEX	XHB	Tue, Feb 26, 2019	38.81	39.13	38.59	38.84
3285	AMEX	XHB	Mon, Feb 25, 2019	39.32	39.54	39.02	39.05
3284	AMEX	XHB	Fri, Feb 22, 2019	38.98	39.28	38.90	39.21
3283	AMEX	XHB	Thu, Feb 21, 2019	38.59	38.91	38.48	38.88
3282	AMEX	XHB	Wed, Feb 20, 2019	38.79	38.85	38.60	38.72
3281	AMEX	XHB	Tue, Feb 19, 2019	38.51	39.00	38.44	38.87
3280	AMEX	XHB	Fri, Feb 15, 2019	38.45	38.77	38.28	38.68
3279	AMEX	XHB	Thu, Feb 14, 2019	38.10	38.47	37.89	38.29
3278	AMEX	XHB	Wed, Feb 13, 2019	38.57	38.71	38.12	38.36
3277	AMEX	XHB	Tue, Feb 12, 2019	37.39	38.55	37.37	38.51
3276	AMEX	XHB	Mon, Feb 11, 2019	37.03	37.28	36.86	37.20
3275	AMEX	XHB	Fri, Feb 8, 2019	36.81	37.12	36.69	37.01
3274	AMEX	XHB	Thu, Feb 7, 2019	36.69	37.11	36.57	36.96
3273	AMEX	XHB	Wed, Feb 6, 2019	36.98	37.15	36.60	36.64
3272	AMEX	XHB	Tue, Feb 5, 2019	36.89	37.15	36.83	37.02
3271	AMEX	XHB	Mon, Feb 4, 2019	36.60	36.84	36.42	36.82
3270	AMEX	XHB	Fri, Feb 1, 2019	36.65	36.98	36.50	36.59
3269	AMEX	XHB	Thu, Jan 31, 2019	36.02	36.79	35.81	36.68
3268	AMEX	XHB	Wed, Jan 30, 2019	35.85	36.15	35.38	36.03
3267	AMEX	XHB	Tue, Jan 29, 2019	34.96	35.81	34.60	35.74
3266	AMEX	XHB	Mon, Jan 28, 2019	34.88	35.53	34.80	35.35
3265	AMEX	XHB	Fri, Jan 25, 2019	35.34	35.80	35.02	35.22
3264	AMEX	XHB	Thu, Jan 24, 2019	34.51	35.05	34.50	35.03
3263	AMEX	XHB	Wed, Jan 23, 2019	34.69	34.98	34.17	34.53
3262	AMEX	XHB	Tue, Jan 22, 2019	35.10	35.10	34.48	34.67
3261	AMEX	XHB	Fri, Jan 18, 2019	35.09	35.58	34.98	35.28
3260	AMEX	XHB	Thu, Jan 17, 2019	34.49	35.14	34.33	34.96
3259	AMEX	XHB	Wed, Jan 16, 2019	35.09	35.23	34.72	34.72
3258	AMEX	XHB	Tue, Jan 15, 2019	35.03	35.20	34.66	35.07
3257	AMEX	XHB	Mon, Jan 14, 2019	35.20	35.42	35.10	35.14
3256	AMEX	XHB	Fri, Jan 11, 2019	35.16	35.58	35.08	35.39
3255	AMEX	XHB	Thu, Jan 10, 2019	35.19	35.43	34.97	35.34
3254	AMEX	XHB	Wed, Jan 9, 2019	34.82	35.67	34.49	35.42
3253	AMEX	XHB	Tue, Jan 8, 2019	34.70	34.76	34.23	34.69
3252	AMEX	XHB	Mon, Jan 7, 2019	33.82	34.75	33.57	34.42
3251	AMEX	XHB	Fri, Jan 4, 2019	32.82	33.83	32.76	33.66
3250	AMEX	XHB	Thu, Jan 3, 2019	32.57	32.94	32.21	32.41
3249	AMEX	XHB	Wed, Jan 2, 2019	31.99	32.99	31.91	32.81
3248	AMEX	XHB	Mon, Dec 31, 2018	32.51	32.81	31.92	32.52
3247	AMEX	XHB	Fri, Dec 28, 2018	32.59	32.93	32.16	32.37
3246	AMEX	XHB	Thu, Dec 27, 2018	31.73	32.43	31.30	32.41
3245	AMEX	XHB	Wed, Dec 26, 2018	30.89	32.23	30.56	32.20
3244	AMEX	XHB	Mon, Dec 24, 2018	31.16	31.39	30.69	30.74
3243	AMEX	XHB	Fri, Dec 21, 2018	32.35	32.85	31.35	31.44
3242	AMEX	XHB	Thu, Dec 20, 2018	32.56	33.15	32.14	32.27
3241	AMEX	XHB	Wed, Dec 19, 2018	33.21	33.97	32.64	32.76
3240	AMEX	XHB	Tue, Dec 18, 2018	32.93	33.57	32.83	33.17
3239	AMEX	XHB	Mon, Dec 17, 2018	33.02	33.46	32.53	32.72
3238	AMEX	XHB	Fri, Dec 14, 2018	33.23	33.76	33.04	33.14
3237	AMEX	XHB	Thu, Dec 13, 2018	33.92	34.10	33.46	33.52
3236	AMEX	XHB	Wed, Dec 12, 2018	33.69	34.31	33.55	33.85
3235	AMEX	XHB	Tue, Dec 11, 2018	34.04	34.30	33.37	33.43
3234	AMEX	XHB	Mon, Dec 10, 2018	34.25	34.46	33.29	33.68
3233	AMEX	XHB	Fri, Dec 7, 2018	34.68	35.11	34.16	34.26
3232	AMEX	XHB	Thu, Dec 6, 2018	33.94	34.72	33.70	34.69
3231	AMEX	XHB	Tue, Dec 4, 2018	35.71	35.74	34.32	34.39
3230	AMEX	XHB	Mon, Dec 3, 2018	36.10	36.23	35.37	36.07
3229	AMEX	XHB	Fri, Nov 30, 2018	35.36	35.57	35.20	35.51
3228	AMEX	XHB	Thu, Nov 29, 2018	35.61	35.74	35.17	35.42
3227	AMEX	XHB	Wed, Nov 28, 2018	34.85	35.69	34.14	35.69
3226	AMEX	XHB	Tue, Nov 27, 2018	34.71	34.97	34.61	34.83
3225	AMEX	XHB	Mon, Nov 26, 2018	34.74	35.00	34.58	34.88
3224	AMEX	XHB	Fri, Nov 23, 2018	34.26	34.81	34.24	34.53
3223	AMEX	XHB	Wed, Nov 21, 2018	34.06	34.73	33.98	34.42
3222	AMEX	XHB	Tue, Nov 20, 2018	33.54	34.41	33.39	33.96
3221	AMEX	XHB	Mon, Nov 19, 2018	34.12	34.40	33.83	34.09
3220	AMEX	XHB	Fri, Nov 16, 2018	33.61	34.27	33.58	34.21
3219	AMEX	XHB	Thu, Nov 15, 2018	33.70	34.10	33.30	33.97
3218	AMEX	XHB	Wed, Nov 14, 2018	34.91	35.17	34.01	34.27
3217	AMEX	XHB	Tue, Nov 13, 2018	34.34	35.05	34.31	34.63
3216	AMEX	XHB	Mon, Nov 12, 2018	34.46	34.71	34.18	34.21
3215	AMEX	XHB	Fri, Nov 9, 2018	34.85	35.16	34.46	34.65
3214	AMEX	XHB	Thu, Nov 8, 2018	35.08	35.52	34.67	35.05
3213	AMEX	XHB	Wed, Nov 7, 2018	35.57	35.60	34.87	35.45
3212	AMEX	XHB	Tue, Nov 6, 2018	35.22	35.49	35.10	35.23
3211	AMEX	XHB	Mon, Nov 5, 2018	34.93	35.41	34.82	35.33
3210	AMEX	XHB	Fri, Nov 2, 2018	35.27	35.42	34.58	34.96
3209	AMEX	XHB	Thu, Nov 1, 2018	34.04	35.34	33.86	35.11
3208	AMEX	XHB	Wed, Oct 31, 2018	34.23	34.34	33.63	33.99
3207	AMEX	XHB	Tue, Oct 30, 2018	32.12	33.84	31.95	33.80
3206	AMEX	XHB	Mon, Oct 29, 2018	33.14	33.27	31.82	32.18
3205	AMEX	XHB	Fri, Oct 26, 2018	32.92	33.42	32.13	32.59
3204	AMEX	XHB	Thu, Oct 25, 2018	32.81	33.78	32.81	33.59
3203	AMEX	XHB	Wed, Oct 24, 2018	33.54	34.12	32.62	32.64
3202	AMEX	XHB	Tue, Oct 23, 2018	32.95	34.04	32.85	33.81
3201	AMEX	XHB	Mon, Oct 22, 2018	33.61	33.71	33.21	33.27
3200	AMEX	XHB	Fri, Oct 19, 2018	34.35	34.43	33.52	33.63
3199	AMEX	XHB	Thu, Oct 18, 2018	34.72	34.78	33.97	34.20
3198	AMEX	XHB	Wed, Oct 17, 2018	35.34	35.34	34.52	34.95
3197	AMEX	XHB	Tue, Oct 16, 2018	34.96	35.67	34.78	35.63
3196	AMEX	XHB	Mon, Oct 15, 2018	34.70	35.12	34.70	34.85
3195	AMEX	XHB	Fri, Oct 12, 2018	35.46	35.55	34.48	34.86
3194	AMEX	XHB	Thu, Oct 11, 2018	35.45	35.91	34.96	34.98
3193	AMEX	XHB	Wed, Oct 10, 2018	36.12	36.35	35.52	35.54
3192	AMEX	XHB	Tue, Oct 9, 2018	37.12	37.20	36.20	36.20
3191	AMEX	XHB	Mon, Oct 8, 2018	37.03	37.34	36.97	37.27
3190	AMEX	XHB	Fri, Oct 5, 2018	37.43	37.66	36.71	37.18
3189	AMEX	XHB	Thu, Oct 4, 2018	37.82	37.83	37.22	37.46
3188	AMEX	XHB	Wed, Oct 3, 2018	38.11	38.32	37.85	37.94
3187	AMEX	XHB	Tue, Oct 2, 2018	38.28	38.56	38.07	38.08
3186	AMEX	XHB	Mon, Oct 1, 2018	38.42	38.70	38.22	38.30
3185	AMEX	XHB	Fri, Sep 28, 2018	38.64	38.89	38.37	38.44
3184	AMEX	XHB	Thu, Sep 27, 2018	38.87	38.96	38.64	38.67
3183	AMEX	XHB	Wed, Sep 26, 2018	39.50	39.57	38.89	38.96
3182	AMEX	XHB	Tue, Sep 25, 2018	39.46	39.54	39.20	39.31
3181	AMEX	XHB	Mon, Sep 24, 2018	39.80	39.91	39.35	39.39
3180	AMEX	XHB	Fri, Sep 21, 2018	39.91	40.04	39.74	39.91
3179	AMEX	XHB	Thu, Sep 20, 2018	40.36	40.50	39.92	40.01
3178	AMEX	XHB	Wed, Sep 19, 2018	40.27	40.64	40.19	40.22
3177	AMEX	XHB	Tue, Sep 18, 2018	40.02	40.38	39.92	40.24
3176	AMEX	XHB	Mon, Sep 17, 2018	40.36	40.51	40.04	40.09
3175	AMEX	XHB	Fri, Sep 14, 2018	40.16	40.46	39.98	40.37
3174	AMEX	XHB	Thu, Sep 13, 2018	40.63	40.76	39.93	40.23
3173	AMEX	XHB	Wed, Sep 12, 2018	40.46	40.72	40.26	40.63
3172	AMEX	XHB	Tue, Sep 11, 2018	40.30	40.74	40.06	40.45
3171	AMEX	XHB	Mon, Sep 10, 2018	40.16	40.48	40.12	40.31
3170	AMEX	XHB	Fri, Sep 7, 2018	40.14	40.29	39.87	40.00
3169	AMEX	XHB	Thu, Sep 6, 2018	40.46	40.80	40.21	40.36
3168	AMEX	XHB	Wed, Sep 5, 2018	40.11	40.58	40.05	40.48
3167	AMEX	XHB	Tue, Sep 4, 2018	39.87	40.22	39.84	40.15
3166	AMEX	XHB	Fri, Aug 31, 2018	39.88	40.15	39.83	40.02
3165	AMEX	XHB	Thu, Aug 30, 2018	40.21	40.26	39.89	39.99
3164	AMEX	XHB	Wed, Aug 29, 2018	40.53	40.53	40.15	40.33
3163	AMEX	XHB	Tue, Aug 28, 2018	40.62	40.67	40.39	40.45
3162	AMEX	XHB	Mon, Aug 27, 2018	40.49	40.91	40.47	40.63
3161	AMEX	XHB	Fri, Aug 24, 2018	40.48	40.57	40.36	40.39
3160	AMEX	XHB	Thu, Aug 23, 2018	40.54	40.66	40.34	40.47
3159	AMEX	XHB	Wed, Aug 22, 2018	40.71	40.78	40.46	40.49
3158	AMEX	XHB	Tue, Aug 21, 2018	40.01	40.72	39.94	40.62
3157	AMEX	XHB	Mon, Aug 20, 2018	39.52	39.73	39.52	39.60
3156	AMEX	XHB	Fri, Aug 17, 2018	39.16	39.58	39.16	39.47
3155	AMEX	XHB	Thu, Aug 16, 2018	39.15	39.55	39.13	39.24
3154	AMEX	XHB	Wed, Aug 15, 2018	38.90	39.07	38.54	39.05
3153	AMEX	XHB	Tue, Aug 14, 2018	38.63	39.21	38.63	39.05
3152	AMEX	XHB	Mon, Aug 13, 2018	39.33	39.33	38.47	38.63
3151	AMEX	XHB	Fri, Aug 10, 2018	39.66	39.70	39.15	39.33
3150	AMEX	XHB	Thu, Aug 9, 2018	39.78	40.19	39.78	39.84
3149	AMEX	XHB	Wed, Aug 8, 2018	39.95	40.08	39.69	39.73
3148	AMEX	XHB	Tue, Aug 7, 2018	39.62	40.13	39.62	39.97
3147	AMEX	XHB	Mon, Aug 6, 2018	39.43	39.63	39.28	39.59
3146	AMEX	XHB	Fri, Aug 3, 2018	39.38	39.67	39.24	39.49
3145	AMEX	XHB	Thu, Aug 2, 2018	39.15	39.51	39.08	39.37
3144	AMEX	XHB	Wed, Aug 1, 2018	39.50	39.78	39.23	39.38
3143	AMEX	XHB	Tue, Jul 31, 2018	39.22	39.75	39.01	39.62
3142	AMEX	XHB	Mon, Jul 30, 2018	39.13	39.46	39.11	39.14
3141	AMEX	XHB	Fri, Jul 27, 2018	39.45	39.71	39.09	39.17
3140	AMEX	XHB	Thu, Jul 26, 2018	38.87	39.46	38.72	39.37
3139	AMEX	XHB	Wed, Jul 25, 2018	39.57	39.67	38.67	39.11
3138	AMEX	XHB	Tue, Jul 24, 2018	40.44	40.56	39.73	39.85
3137	AMEX	XHB	Mon, Jul 23, 2018	40.92	41.22	40.47	40.55
3136	AMEX	XHB	Fri, Jul 20, 2018	41.34	41.43	40.96	41.00
3135	AMEX	XHB	Thu, Jul 19, 2018	41.08	41.60	40.99	41.46
3134	AMEX	XHB	Wed, Jul 18, 2018	40.99	41.11	40.77	41.08
3133	AMEX	XHB	Tue, Jul 17, 2018	40.47	41.18	40.47	41.14
3132	AMEX	XHB	Mon, Jul 16, 2018	40.79	40.79	40.43	40.55
3131	AMEX	XHB	Fri, Jul 13, 2018	40.42	40.89	40.42	40.72
3130	AMEX	XHB	Thu, Jul 12, 2018	40.57	40.57	40.09	40.49
3129	AMEX	XHB	Wed, Jul 11, 2018	40.42	40.53	40.20	40.36
3128	AMEX	XHB	Tue, Jul 10, 2018	40.84	40.97	40.54	40.71
3127	AMEX	XHB	Mon, Jul 9, 2018	40.45	40.93	40.41	40.78
3126	AMEX	XHB	Fri, Jul 6, 2018	40.26	40.50	39.94	40.24
3125	AMEX	XHB	Thu, Jul 5, 2018	39.97	40.15	39.60	40.13
3124	AMEX	XHB	Tue, Jul 3, 2018	39.67	39.92	39.59	39.64
3123	AMEX	XHB	Mon, Jul 2, 2018	39.28	39.52	39.11	39.52
3122	AMEX	XHB	Fri, Jun 29, 2018	39.53	39.91	39.31	39.55
3121	AMEX	XHB	Thu, Jun 28, 2018	39.16	39.37	38.75	39.23
3120	AMEX	XHB	Wed, Jun 27, 2018	39.71	39.81	39.21	39.23
3119	AMEX	XHB	Tue, Jun 26, 2018	39.79	40.08	39.47	39.67
3118	AMEX	XHB	Mon, Jun 25, 2018	39.70	39.80	39.11	39.36
3117	AMEX	XHB	Fri, Jun 22, 2018	40.09	40.27	39.71	39.85
3116	AMEX	XHB	Thu, Jun 21, 2018	40.46	40.61	40.01	40.09
3115	AMEX	XHB	Wed, Jun 20, 2018	40.43	40.69	40.00	40.50
3114	AMEX	XHB	Tue, Jun 19, 2018	40.19	40.47	40.10	40.42
3113	AMEX	XHB	Mon, Jun 18, 2018	40.60	40.83	40.40	40.51
3112	AMEX	XHB	Fri, Jun 15, 2018	40.80	40.88	40.44	40.88
3111	AMEX	XHB	Thu, Jun 14, 2018	40.83	41.05	40.63	40.91
3110	AMEX	XHB	Wed, Jun 13, 2018	41.80	41.90	40.75	40.86
3109	AMEX	XHB	Tue, Jun 12, 2018	41.46	41.90	41.28	41.88
3108	AMEX	XHB	Mon, Jun 11, 2018	41.50	41.55	41.25	41.39
3107	AMEX	XHB	Fri, Jun 8, 2018	40.50	41.38	40.49	41.33
3106	AMEX	XHB	Thu, Jun 7, 2018	40.44	40.72	40.36	40.56
3105	AMEX	XHB	Wed, Jun 6, 2018	40.13	40.36	39.70	40.36
3104	AMEX	XHB	Tue, Jun 5, 2018	39.84	40.14	39.77	40.11
3103	AMEX	XHB	Mon, Jun 4, 2018	39.49	39.88	39.49	39.85
3102	AMEX	XHB	Fri, Jun 1, 2018	39.37	39.59	39.20	39.38
3101	AMEX	XHB	Thu, May 31, 2018	40.05	40.16	39.23	39.28
3100	AMEX	XHB	Wed, May 30, 2018	40.06	40.16	39.85	39.92
3099	AMEX	XHB	Tue, May 29, 2018	39.66	40.10	39.52	39.88
3098	AMEX	XHB	Fri, May 25, 2018	39.34	40.10	39.34	39.87
3097	AMEX	XHB	Thu, May 24, 2018	39.48	39.80	39.30	39.50
3096	AMEX	XHB	Wed, May 23, 2018	38.97	39.55	38.94	39.52
3095	AMEX	XHB	Tue, May 22, 2018	39.68	39.76	39.03	39.04
3094	AMEX	XHB	Mon, May 21, 2018	39.81	40.03	39.73	39.83
3093	AMEX	XHB	Fri, May 18, 2018	39.32	39.78	39.31	39.67
3092	AMEX	XHB	Thu, May 17, 2018	38.92	39.38	38.91	39.32
3091	AMEX	XHB	Wed, May 16, 2018	38.80	39.08	38.57	38.98
3090	AMEX	XHB	Tue, May 15, 2018	39.30	39.42	38.68	38.79
3089	AMEX	XHB	Mon, May 14, 2018	39.75	39.87	39.56	39.62
3088	AMEX	XHB	Fri, May 11, 2018	39.51	39.96	39.51	39.73
3087	AMEX	XHB	Thu, May 10, 2018	39.49	39.69	39.21	39.53
3086	AMEX	XHB	Wed, May 9, 2018	39.71	39.76	38.96	39.25
3085	AMEX	XHB	Tue, May 8, 2018	39.53	39.93	39.42	39.68
3084	AMEX	XHB	Mon, May 7, 2018	39.66	39.74	39.39	39.59
3083	AMEX	XHB	Fri, May 4, 2018	38.91	39.77	38.79	39.57
3082	AMEX	XHB	Thu, May 3, 2018	39.04	39.23	38.58	39.12
3081	AMEX	XHB	Wed, May 2, 2018	39.33	39.61	38.96	39.02
3080	AMEX	XHB	Tue, May 1, 2018	38.90	39.48	38.61	39.47
3079	AMEX	XHB	Mon, Apr 30, 2018	39.80	39.84	38.96	38.96
3078	AMEX	XHB	Fri, Apr 27, 2018	39.51	39.95	39.44	39.76
3077	AMEX	XHB	Thu, Apr 26, 2018	39.38	39.74	38.98	39.67
3076	AMEX	XHB	Wed, Apr 25, 2018	38.97	39.42	38.68	39.33
3075	AMEX	XHB	Tue, Apr 24, 2018	39.85	40.03	38.87	39.10
3074	AMEX	XHB	Mon, Apr 23, 2018	39.52	39.85	39.31	39.60
3073	AMEX	XHB	Fri, Apr 20, 2018	39.95	40.10	39.39	39.48
3072	AMEX	XHB	Thu, Apr 19, 2018	40.72	40.90	39.50	39.93
3071	AMEX	XHB	Wed, Apr 18, 2018	40.76	41.27	40.76	40.95
3070	AMEX	XHB	Tue, Apr 17, 2018	40.50	40.84	40.50	40.71
3069	AMEX	XHB	Mon, Apr 16, 2018	40.16	40.62	39.87	40.36
3068	AMEX	XHB	Fri, Apr 13, 2018	40.23	40.31	39.81	39.99
3067	AMEX	XHB	Thu, Apr 12, 2018	40.38	40.45	40.02	40.06
3066	AMEX	XHB	Wed, Apr 11, 2018	40.57	41.02	40.45	40.60
3065	AMEX	XHB	Tue, Apr 10, 2018	40.93	41.17	40.67	40.87
3064	AMEX	XHB	Mon, Apr 9, 2018	40.92	41.11	40.45	40.48
3063	AMEX	XHB	Fri, Apr 6, 2018	41.33	41.73	40.39	40.81
3062	AMEX	XHB	Thu, Apr 5, 2018	41.51	42.02	41.30	41.76
3061	AMEX	XHB	Wed, Apr 4, 2018	39.59	41.47	39.55	41.36
3060	AMEX	XHB	Tue, Apr 3, 2018	39.59	40.15	39.37	40.04
3059	AMEX	XHB	Mon, Apr 2, 2018	40.53	40.67	39.08	39.50
3058	AMEX	XHB	Thu, Mar 29, 2018	40.36	40.99	40.36	40.79
3057	AMEX	XHB	Wed, Mar 28, 2018	40.33	40.75	40.08	40.23
3056	AMEX	XHB	Tue, Mar 27, 2018	41.03	41.08	40.07	40.31
3055	AMEX	XHB	Mon, Mar 26, 2018	40.76	40.98	40.23	40.93
3054	AMEX	XHB	Fri, Mar 23, 2018	40.69	41.02	39.85	39.89
3053	AMEX	XHB	Thu, Mar 22, 2018	41.08	41.46	40.56	40.59
3052	AMEX	XHB	Wed, Mar 21, 2018	41.06	41.74	40.98	41.43
3051	AMEX	XHB	Tue, Mar 20, 2018	41.28	41.43	40.93	40.99
3050	AMEX	XHB	Mon, Mar 19, 2018	41.35	41.42	40.79	41.17
3049	AMEX	XHB	Fri, Mar 16, 2018	41.15	41.74	40.96	41.54
3048	AMEX	XHB	Thu, Mar 15, 2018	41.84	41.86	41.23	41.24
3047	AMEX	XHB	Wed, Mar 14, 2018	42.37	42.52	41.56	41.68
3046	AMEX	XHB	Tue, Mar 13, 2018	42.27	42.58	42.08	42.17
3045	AMEX	XHB	Mon, Mar 12, 2018	42.08	42.38	41.97	42.09
3044	AMEX	XHB	Fri, Mar 9, 2018	41.42	42.04	41.15	42.04
3043	AMEX	XHB	Thu, Mar 8, 2018	41.31	41.35	40.93	41.20
3042	AMEX	XHB	Wed, Mar 7, 2018	40.92	41.43	40.78	41.20
3041	AMEX	XHB	Tue, Mar 6, 2018	40.84	41.38	40.65	41.36
3040	AMEX	XHB	Mon, Mar 5, 2018	39.96	40.82	39.93	40.70
3039	AMEX	XHB	Fri, Mar 2, 2018	39.82	40.35	39.54	40.26
3038	AMEX	XHB	Thu, Mar 1, 2018	40.56	40.69	39.65	40.15
3037	AMEX	XHB	Wed, Feb 28, 2018	41.37	41.63	40.53	40.54
3036	AMEX	XHB	Tue, Feb 27, 2018	42.55	42.86	41.49	41.49
3035	AMEX	XHB	Mon, Feb 26, 2018	42.54	42.66	42.02	42.44
3034	AMEX	XHB	Fri, Feb 23, 2018	42.30	42.49	41.99	42.48
3033	AMEX	XHB	Thu, Feb 22, 2018	42.28	42.47	42.03	42.11
3032	AMEX	XHB	Wed, Feb 21, 2018	42.50	43.07	42.25	42.26
3031	AMEX	XHB	Tue, Feb 20, 2018	42.86	42.98	42.30	42.41
3030	AMEX	XHB	Fri, Feb 16, 2018	42.72	43.21	42.70	42.94
3029	AMEX	XHB	Thu, Feb 15, 2018	42.84	42.94	42.33	42.75
3028	AMEX	XHB	Wed, Feb 14, 2018	41.47	42.62	41.46	42.51
3027	AMEX	XHB	Tue, Feb 13, 2018	41.73	41.93	41.49	41.81
3026	AMEX	XHB	Mon, Feb 12, 2018	41.44	42.13	41.21	41.87
3025	AMEX	XHB	Fri, Feb 9, 2018	41.45	41.62	40.14	41.22
3024	AMEX	XHB	Thu, Feb 8, 2018	42.61	42.76	40.99	41.00
3023	AMEX	XHB	Wed, Feb 7, 2018	42.59	43.52	42.48	42.65
3022	AMEX	XHB	Tue, Feb 6, 2018	40.62	42.80	40.21	42.59
3021	AMEX	XHB	Mon, Feb 5, 2018	42.71	43.22	41.41	41.47
3020	AMEX	XHB	Fri, Feb 2, 2018	44.12	44.15	43.07	43.17
3019	AMEX	XHB	Thu, Feb 1, 2018	44.50	44.98	44.32	44.45
3018	AMEX	XHB	Wed, Jan 31, 2018	45.49	45.73	44.63	44.75
3017	AMEX	XHB	Tue, Jan 30, 2018	45.03	45.19	44.49	45.04
3016	AMEX	XHB	Mon, Jan 29, 2018	46.22	46.28	45.41	45.42
3015	AMEX	XHB	Fri, Jan 26, 2018	46.32	46.39	46.01	46.31
3014	AMEX	XHB	Thu, Jan 25, 2018	46.80	46.94	45.94	46.25
3013	AMEX	XHB	Wed, Jan 24, 2018	46.85	47.20	46.46	46.73
3012	AMEX	XHB	Tue, Jan 23, 2018	46.92	46.92	46.47	46.74
3011	AMEX	XHB	Mon, Jan 22, 2018	46.59	46.82	46.31	46.75
3010	AMEX	XHB	Fri, Jan 19, 2018	46.23	46.59	46.14	46.58
3009	AMEX	XHB	Thu, Jan 18, 2018	46.29	46.48	46.04	46.07
3008	AMEX	XHB	Wed, Jan 17, 2018	45.86	46.36	45.83	46.30
3007	AMEX	XHB	Tue, Jan 16, 2018	46.44	46.53	45.54	45.67
3006	AMEX	XHB	Fri, Jan 12, 2018	45.99	46.27	45.76	46.21
3005	AMEX	XHB	Thu, Jan 11, 2018	45.29	45.86	45.22	45.85
3004	AMEX	XHB	Wed, Jan 10, 2018	45.33	45.45	44.95	45.02
3003	AMEX	XHB	Tue, Jan 9, 2018	45.64	45.85	45.52	45.55
3002	AMEX	XHB	Mon, Jan 8, 2018	45.39	45.71	45.39	45.59
3001	AMEX	XHB	Fri, Jan 5, 2018	45.28	45.47	45.18	45.42
3000	AMEX	XHB	Thu, Jan 4, 2018	45.38	45.39	44.78	45.02
2999	AMEX	XHB	Wed, Jan 3, 2018	44.44	45.16	44.44	45.13
2998	AMEX	XHB	Tue, Jan 2, 2018	44.34	44.46	44.17	44.45
2997	AMEX	XHB	Fri, Dec 29, 2017	44.60	44.83	44.22	44.26
2996	AMEX	XHB	Thu, Dec 28, 2017	44.43	44.56	44.28	44.55
2995	AMEX	XHB	Wed, Dec 27, 2017	44.39	44.53	44.34	44.38
2994	AMEX	XHB	Tue, Dec 26, 2017	44.26	44.46	44.13	44.37
2993	AMEX	XHB	Fri, Dec 22, 2017	44.24	44.30	44.09	44.15
2992	AMEX	XHB	Thu, Dec 21, 2017	44.20	44.39	43.95	44.24
2991	AMEX	XHB	Wed, Dec 20, 2017	44.00	44.22	43.93	44.19
2990	AMEX	XHB	Tue, Dec 19, 2017	44.08	44.14	43.81	43.83
2989	AMEX	XHB	Mon, Dec 18, 2017	43.60	44.03	43.56	43.97
2988	AMEX	XHB	Fri, Dec 15, 2017	43.14	43.41	43.06	43.28
2987	AMEX	XHB	Thu, Dec 14, 2017	43.36	43.63	42.94	43.04
2986	AMEX	XHB	Wed, Dec 13, 2017	43.21	43.51	43.19	43.36
2985	AMEX	XHB	Tue, Dec 12, 2017	43.34	43.51	43.17	43.21
2984	AMEX	XHB	Mon, Dec 11, 2017	43.64	43.73	43.29	43.33
2983	AMEX	XHB	Fri, Dec 8, 2017	43.38	43.63	43.29	43.61
2982	AMEX	XHB	Thu, Dec 7, 2017	42.89	43.47	42.67	43.29
2981	AMEX	XHB	Wed, Dec 6, 2017	43.33	43.58	42.94	42.96
2980	AMEX	XHB	Tue, Dec 5, 2017	43.74	43.78	43.27	43.42
2979	AMEX	XHB	Mon, Dec 4, 2017	44.13	44.49	43.98	44.14
2978	AMEX	XHB	Fri, Dec 1, 2017	43.90	43.93	42.73	43.64
2977	AMEX	XHB	Thu, Nov 30, 2017	43.72	44.06	43.47	43.83
2976	AMEX	XHB	Wed, Nov 29, 2017	43.06	43.70	42.98	43.57
2975	AMEX	XHB	Tue, Nov 28, 2017	42.25	43.00	42.25	42.99
2974	AMEX	XHB	Mon, Nov 27, 2017	42.25	42.43	42.18	42.19
2973	AMEX	XHB	Fri, Nov 24, 2017	42.30	42.53	42.21	42.23
2972	AMEX	XHB	Wed, Nov 22, 2017	42.23	42.26	42.00	42.19
2971	AMEX	XHB	Tue, Nov 21, 2017	41.90	42.24	41.85	42.17
2970	AMEX	XHB	Mon, Nov 20, 2017	41.65	41.83	41.64	41.79
2969	AMEX	XHB	Fri, Nov 17, 2017	41.24	41.66	41.06	41.56
2968	AMEX	XHB	Thu, Nov 16, 2017	41.15	41.61	41.02	41.47
2967	AMEX	XHB	Wed, Nov 15, 2017	41.08	41.15	40.66	41.03
2966	AMEX	XHB	Tue, Nov 14, 2017	40.81	41.32	40.77	41.30
2965	AMEX	XHB	Mon, Nov 13, 2017	40.77	41.07	40.76	41.00
2964	AMEX	XHB	Fri, Nov 10, 2017	40.84	40.98	40.72	40.85
2963	AMEX	XHB	Thu, Nov 9, 2017	40.57	41.08	40.49	40.83
2962	AMEX	XHB	Wed, Nov 8, 2017	40.46	40.99	40.38	40.96
2961	AMEX	XHB	Tue, Nov 7, 2017	40.79	40.87	40.40	40.51
2960	AMEX	XHB	Mon, Nov 6, 2017	40.45	40.79	40.34	40.70
2959	AMEX	XHB	Fri, Nov 3, 2017	40.33	40.70	40.26	40.41
2958	AMEX	XHB	Thu, Nov 2, 2017	41.36	41.36	40.18	40.42
2957	AMEX	XHB	Wed, Nov 1, 2017	41.58	41.59	41.28	41.45
2956	AMEX	XHB	Tue, Oct 31, 2017	41.28	41.42	41.06	41.36
2955	AMEX	XHB	Mon, Oct 30, 2017	41.26	41.44	41.02	41.10
2954	AMEX	XHB	Fri, Oct 27, 2017	41.11	41.23	40.96	41.18
2953	AMEX	XHB	Thu, Oct 26, 2017	41.03	41.30	40.91	41.17
2952	AMEX	XHB	Wed, Oct 25, 2017	41.50	41.57	40.61	40.84
2951	AMEX	XHB	Tue, Oct 24, 2017	41.04	41.49	41.00	41.44
2950	AMEX	XHB	Mon, Oct 23, 2017	41.33	41.46	41.19	41.23
2949	AMEX	XHB	Fri, Oct 20, 2017	40.91	41.25	40.90	41.19
2948	AMEX	XHB	Thu, Oct 19, 2017	40.27	40.77	40.14	40.72
2947	AMEX	XHB	Wed, Oct 18, 2017	40.33	40.46	40.25	40.28
2946	AMEX	XHB	Tue, Oct 17, 2017	40.35	40.39	40.22	40.28
2945	AMEX	XHB	Mon, Oct 16, 2017	40.37	40.40	40.22	40.29
2944	AMEX	XHB	Fri, Oct 13, 2017	40.40	40.47	40.26	40.30
2943	AMEX	XHB	Thu, Oct 12, 2017	40.23	40.40	40.11	40.31
2942	AMEX	XHB	Wed, Oct 11, 2017	40.43	40.52	40.26	40.39
2941	AMEX	XHB	Tue, Oct 10, 2017	40.51	40.59	40.24	40.36
2940	AMEX	XHB	Mon, Oct 9, 2017	40.56	40.65	40.32	40.43
2939	AMEX	XHB	Fri, Oct 6, 2017	40.60	40.60	40.39	40.49
2938	AMEX	XHB	Thu, Oct 5, 2017	40.55	40.68	40.40	40.44
2937	AMEX	XHB	Wed, Oct 4, 2017	40.43	40.62	40.30	40.56
2936	AMEX	XHB	Tue, Oct 3, 2017	40.28	40.36	39.93	40.33
2935	AMEX	XHB	Mon, Oct 2, 2017	39.94	40.06	39.80	40.04
2934	AMEX	XHB	Fri, Sep 29, 2017	39.73	39.92	39.64	39.82
2933	AMEX	XHB	Thu, Sep 28, 2017	39.37	39.60	39.24	39.59
2932	AMEX	XHB	Wed, Sep 27, 2017	39.16	39.40	38.91	39.30
2931	AMEX	XHB	Tue, Sep 26, 2017	38.69	39.10	38.66	38.99
2930	AMEX	XHB	Mon, Sep 25, 2017	38.45	38.69	38.35	38.65
2929	AMEX	XHB	Fri, Sep 22, 2017	38.38	38.52	38.31	38.47
2928	AMEX	XHB	Thu, Sep 21, 2017	38.37	38.45	38.26	38.38
2927	AMEX	XHB	Wed, Sep 20, 2017	38.44	38.54	38.21	38.37
2926	AMEX	XHB	Tue, Sep 19, 2017	38.73	38.79	38.58	38.70
2925	AMEX	XHB	Mon, Sep 18, 2017	38.86	38.97	38.66	38.68
2924	AMEX	XHB	Fri, Sep 15, 2017	38.86	38.89	38.58	38.77
2923	AMEX	XHB	Thu, Sep 14, 2017	39.00	39.00	38.77	38.82
2922	AMEX	XHB	Wed, Sep 13, 2017	39.49	39.49	38.84	39.03
2921	AMEX	XHB	Tue, Sep 12, 2017	39.00	39.50	38.88	39.47
2920	AMEX	XHB	Mon, Sep 11, 2017	38.69	38.91	38.66	38.88
2919	AMEX	XHB	Fri, Sep 8, 2017	38.32	38.94	38.20	38.85
2918	AMEX	XHB	Thu, Sep 7, 2017	38.57	38.57	38.18	38.31
2917	AMEX	XHB	Wed, Sep 6, 2017	38.36	38.50	38.27	38.40
2916	AMEX	XHB	Tue, Sep 5, 2017	38.37	38.47	37.98	38.24
2915	AMEX	XHB	Fri, Sep 1, 2017	38.29	38.46	38.28	38.36
2914	AMEX	XHB	Thu, Aug 31, 2017	37.93	38.23	37.93	38.18
2913	AMEX	XHB	Wed, Aug 30, 2017	37.56	37.83	37.51	37.74
2912	AMEX	XHB	Tue, Aug 29, 2017	37.34	37.50	37.18	37.46
2911	AMEX	XHB	Mon, Aug 28, 2017	37.69	37.77	37.39	37.51
2910	AMEX	XHB	Fri, Aug 25, 2017	37.28	37.63	37.26	37.51
2909	AMEX	XHB	Thu, Aug 24, 2017	37.45	37.63	37.21	37.23
2908	AMEX	XHB	Wed, Aug 23, 2017	37.40	37.55	37.17	37.33
2907	AMEX	XHB	Tue, Aug 22, 2017	37.53	37.67	37.38	37.66
2906	AMEX	XHB	Mon, Aug 21, 2017	37.35	37.62	37.35	37.52
2905	AMEX	XHB	Fri, Aug 18, 2017	37.67	37.73	37.42	37.44
2904	AMEX	XHB	Thu, Aug 17, 2017	38.30	38.40	37.74	37.77
2903	AMEX	XHB	Wed, Aug 16, 2017	38.31	38.44	38.21	38.39
2902	AMEX	XHB	Tue, Aug 15, 2017	38.60	38.70	38.13	38.22
2901	AMEX	XHB	Mon, Aug 14, 2017	38.38	38.67	38.38	38.57
2900	AMEX	XHB	Fri, Aug 11, 2017	37.79	38.28	37.61	38.13
2899	AMEX	XHB	Thu, Aug 10, 2017	38.50	38.52	37.94	37.94
2898	AMEX	XHB	Wed, Aug 9, 2017	38.80	38.94	38.60	38.75
2897	AMEX	XHB	Tue, Aug 8, 2017	38.96	39.24	38.84	38.92
2896	AMEX	XHB	Mon, Aug 7, 2017	38.85	39.05	38.79	38.98
2895	AMEX	XHB	Fri, Aug 4, 2017	38.64	38.88	38.50	38.85
2894	AMEX	XHB	Thu, Aug 3, 2017	38.68	38.83	38.42	38.55
2893	AMEX	XHB	Wed, Aug 2, 2017	38.68	38.85	38.46	38.67
2892	AMEX	XHB	Tue, Aug 1, 2017	38.45	38.72	38.31	38.69
2891	AMEX	XHB	Mon, Jul 31, 2017	38.51	38.59	38.24	38.35
2890	AMEX	XHB	Fri, Jul 28, 2017	38.66	38.83	38.19	38.41
2889	AMEX	XHB	Thu, Jul 27, 2017	38.55	38.78	38.34	38.70
2888	AMEX	XHB	Wed, Jul 26, 2017	38.67	38.78	38.46	38.64
2887	AMEX	XHB	Tue, Jul 25, 2017	38.61	38.80	38.48	38.65
2886	AMEX	XHB	Mon, Jul 24, 2017	38.67	38.67	38.44	38.47
2885	AMEX	XHB	Fri, Jul 21, 2017	38.52	38.78	38.52	38.68
2884	AMEX	XHB	Thu, Jul 20, 2017	38.89	38.94	38.27	38.46
2883	AMEX	XHB	Wed, Jul 19, 2017	38.69	38.96	38.69	38.93
2882	AMEX	XHB	Tue, Jul 18, 2017	38.69	38.78	38.37	38.60
2881	AMEX	XHB	Mon, Jul 17, 2017	38.83	38.98	38.76	38.85
2880	AMEX	XHB	Fri, Jul 14, 2017	38.85	38.93	38.79	38.84
2879	AMEX	XHB	Thu, Jul 13, 2017	38.64	38.89	38.60	38.81
2878	AMEX	XHB	Wed, Jul 12, 2017	38.68	38.95	38.48	38.63
2877	AMEX	XHB	Tue, Jul 11, 2017	38.61	38.63	38.22	38.46
2876	AMEX	XHB	Mon, Jul 10, 2017	38.70	38.84	38.53	38.74
2875	AMEX	XHB	Fri, Jul 7, 2017	38.10	38.71	38.10	38.63
2874	AMEX	XHB	Thu, Jul 6, 2017	38.41	38.45	38.00	38.06
2873	AMEX	XHB	Wed, Jul 5, 2017	38.51	38.63	38.33	38.58
2872	AMEX	XHB	Mon, Jul 3, 2017	38.68	38.73	38.52	38.53
2871	AMEX	XHB	Fri, Jun 30, 2017	38.19	38.73	38.19	38.53
2870	AMEX	XHB	Thu, Jun 29, 2017	38.54	38.62	37.90	38.09
2869	AMEX	XHB	Wed, Jun 28, 2017	38.35	38.72	38.32	38.61
2868	AMEX	XHB	Tue, Jun 27, 2017	38.48	38.62	38.19	38.19
2867	AMEX	XHB	Mon, Jun 26, 2017	38.43	38.55	38.30	38.51
2866	AMEX	XHB	Fri, Jun 23, 2017	38.39	38.42	38.11	38.26
2865	AMEX	XHB	Thu, Jun 22, 2017	38.56	38.66	38.42	38.51
2864	AMEX	XHB	Wed, Jun 21, 2017	38.73	38.94	38.58	38.62
2863	AMEX	XHB	Tue, Jun 20, 2017	39.17	39.22	38.72	38.74
2862	AMEX	XHB	Mon, Jun 19, 2017	38.54	39.02	38.53	38.90
2861	AMEX	XHB	Fri, Jun 16, 2017	38.51	38.59	38.27	38.50
2860	AMEX	XHB	Thu, Jun 15, 2017	38.69	38.86	38.43	38.62
2859	AMEX	XHB	Wed, Jun 14, 2017	38.78	39.11	38.63	38.96
2858	AMEX	XHB	Tue, Jun 13, 2017	38.29	38.75	38.27	38.70
2857	AMEX	XHB	Mon, Jun 12, 2017	37.93	38.40	37.93	38.28
2856	AMEX	XHB	Fri, Jun 9, 2017	37.90	38.14	37.79	38.04
2855	AMEX	XHB	Thu, Jun 8, 2017	37.77	38.18	37.67	37.87
2854	AMEX	XHB	Wed, Jun 7, 2017	37.89	37.92	37.73	37.80
2853	AMEX	XHB	Tue, Jun 6, 2017	37.82	37.91	37.65	37.74
2852	AMEX	XHB	Mon, Jun 5, 2017	38.24	38.24	37.97	38.01
2851	AMEX	XHB	Fri, Jun 2, 2017	37.94	38.35	37.89	38.26
2850	AMEX	XHB	Thu, Jun 1, 2017	37.52	37.91	37.38	37.90
2849	AMEX	XHB	Wed, May 31, 2017	37.57	37.64	37.18	37.49
2848	AMEX	XHB	Tue, May 30, 2017	37.46	37.60	37.26	37.44
2847	AMEX	XHB	Fri, May 26, 2017	37.55	37.60	37.45	37.51
2846	AMEX	XHB	Thu, May 25, 2017	38.06	38.06	37.57	37.65
2845	AMEX	XHB	Wed, May 24, 2017	37.55	37.77	37.38	37.76
2844	AMEX	XHB	Tue, May 23, 2017	38.10	38.18	37.58	37.63
2843	AMEX	XHB	Mon, May 22, 2017	37.80	37.98	37.78	37.89
2842	AMEX	XHB	Fri, May 19, 2017	37.42	37.90	37.35	37.74
2841	AMEX	XHB	Thu, May 18, 2017	37.16	37.50	37.00	37.34
2840	AMEX	XHB	Wed, May 17, 2017	37.60	37.74	37.29	37.32
2839	AMEX	XHB	Tue, May 16, 2017	38.11	38.14	37.81	37.96
2838	AMEX	XHB	Mon, May 15, 2017	37.70	38.11	37.69	38.02
2837	AMEX	XHB	Fri, May 12, 2017	37.85	37.88	37.59	37.62
2836	AMEX	XHB	Thu, May 11, 2017	37.93	38.04	37.58	37.96
2835	AMEX	XHB	Wed, May 10, 2017	37.99	38.11	37.90	38.10
2834	AMEX	XHB	Tue, May 9, 2017	37.81	38.12	37.76	38.07
2833	AMEX	XHB	Mon, May 8, 2017	37.71	37.89	37.60	37.71
2832	AMEX	XHB	Fri, May 5, 2017	37.63	37.80	37.53	37.80
2831	AMEX	XHB	Thu, May 4, 2017	37.66	37.77	37.46	37.55
2830	AMEX	XHB	Wed, May 3, 2017	37.50	37.65	37.31	37.47
2829	AMEX	XHB	Tue, May 2, 2017	37.63	37.72	37.43	37.58
2828	AMEX	XHB	Mon, May 1, 2017	37.98	37.98	37.62	37.63
2827	AMEX	XHB	Fri, Apr 28, 2017	38.13	38.16	37.65	37.81
2826	AMEX	XHB	Thu, Apr 27, 2017	38.19	38.32	37.94	38.24
2825	AMEX	XHB	Wed, Apr 26, 2017	37.90	38.42	37.87	38.27
2824	AMEX	XHB	Tue, Apr 25, 2017	37.82	37.99	37.61	37.90
2823	AMEX	XHB	Mon, Apr 24, 2017	37.88	37.95	37.53	37.72
2822	AMEX	XHB	Fri, Apr 21, 2017	37.44	37.57	37.25	37.52
2821	AMEX	XHB	Thu, Apr 20, 2017	37.53	37.69	37.20	37.45
2820	AMEX	XHB	Wed, Apr 19, 2017	37.35	37.53	37.25	37.31
2819	AMEX	XHB	Tue, Apr 18, 2017	36.94	37.27	36.89	37.17
2818	AMEX	XHB	Mon, Apr 17, 2017	36.83	37.10	36.77	37.09
2817	AMEX	XHB	Thu, Apr 13, 2017	36.69	36.99	36.66	36.70
2816	AMEX	XHB	Wed, Apr 12, 2017	37.14	37.14	36.77	36.80
2815	AMEX	XHB	Tue, Apr 11, 2017	36.98	37.25	36.86	37.21
2814	AMEX	XHB	Mon, Apr 10, 2017	36.76	37.22	36.76	36.92
2813	AMEX	XHB	Fri, Apr 7, 2017	36.77	36.95	36.73	36.75
2812	AMEX	XHB	Thu, Apr 6, 2017	36.59	37.05	36.59	36.83
2811	AMEX	XHB	Wed, Apr 5, 2017	36.98	37.20	36.48	36.56
2810	AMEX	XHB	Tue, Apr 4, 2017	36.87	36.99	36.71	36.78
2809	AMEX	XHB	Mon, Apr 3, 2017	37.22	37.41	36.82	36.96
2808	AMEX	XHB	Fri, Mar 31, 2017	37.17	37.32	37.10	37.23
2807	AMEX	XHB	Thu, Mar 30, 2017	37.09	37.26	37.06	37.22
2806	AMEX	XHB	Wed, Mar 29, 2017	36.87	37.21	36.74	37.15
2805	AMEX	XHB	Tue, Mar 28, 2017	36.66	37.11	36.61	37.03
2804	AMEX	XHB	Mon, Mar 27, 2017	36.42	36.83	36.24	36.76
2803	AMEX	XHB	Fri, Mar 24, 2017	36.91	37.00	36.61	36.77
2802	AMEX	XHB	Thu, Mar 23, 2017	36.75	37.10	36.63	36.85
2801	AMEX	XHB	Wed, Mar 22, 2017	36.64	36.74	36.41	36.71
2800	AMEX	XHB	Tue, Mar 21, 2017	37.43	37.45	36.70	36.73
2799	AMEX	XHB	Mon, Mar 20, 2017	37.34	37.48	37.23	37.34
2798	AMEX	XHB	Fri, Mar 17, 2017	37.59	37.68	37.31	37.44
2797	AMEX	XHB	Thu, Mar 16, 2017	37.42	37.75	37.25	37.51
2796	AMEX	XHB	Wed, Mar 15, 2017	36.90	37.41	36.88	37.29
2795	AMEX	XHB	Tue, Mar 14, 2017	36.81	36.90	36.57	36.78
2794	AMEX	XHB	Mon, Mar 13, 2017	36.98	37.13	36.80	36.93
2793	AMEX	XHB	Fri, Mar 10, 2017	36.89	37.21	36.82	37.01
2792	AMEX	XHB	Thu, Mar 9, 2017	36.71	37.04	36.42	36.63
2791	AMEX	XHB	Wed, Mar 8, 2017	36.34	36.83	36.33	36.72
2790	AMEX	XHB	Tue, Mar 7, 2017	36.38	36.57	36.31	36.37
2789	AMEX	XHB	Mon, Mar 6, 2017	36.45	36.52	36.18	36.38
2788	AMEX	XHB	Fri, Mar 3, 2017	36.64	36.84	36.55	36.75
2787	AMEX	XHB	Thu, Mar 2, 2017	36.75	36.83	36.60	36.63
2786	AMEX	XHB	Wed, Mar 1, 2017	36.55	36.97	36.54	36.85
2785	AMEX	XHB	Tue, Feb 28, 2017	36.31	36.42	35.94	36.02
2784	AMEX	XHB	Mon, Feb 27, 2017	35.85	36.39	35.80	36.38
2783	AMEX	XHB	Fri, Feb 24, 2017	35.54	35.83	35.41	35.83
2782	AMEX	XHB	Thu, Feb 23, 2017	35.98	36.32	35.58	35.68
2781	AMEX	XHB	Wed, Feb 22, 2017	36.00	36.10	35.79	35.85
2780	AMEX	XHB	Tue, Feb 21, 2017	35.50	35.85	35.50	35.83
2779	AMEX	XHB	Fri, Feb 17, 2017	35.25	35.40	35.16	35.40
2778	AMEX	XHB	Thu, Feb 16, 2017	35.50	35.67	35.22	35.38
2777	AMEX	XHB	Wed, Feb 15, 2017	35.12	35.51	35.07	35.44
2776	AMEX	XHB	Tue, Feb 14, 2017	35.10	35.21	35.00	35.17
2775	AMEX	XHB	Mon, Feb 13, 2017	35.32	35.46	35.18	35.19
2774	AMEX	XHB	Fri, Feb 10, 2017	34.79	35.26	34.64	35.21
2773	AMEX	XHB	Thu, Feb 9, 2017	34.38	34.83	34.28	34.79
2772	AMEX	XHB	Wed, Feb 8, 2017	34.31	34.48	34.18	34.44
2771	AMEX	XHB	Tue, Feb 7, 2017	34.55	34.58	34.23	34.36
2770	AMEX	XHB	Mon, Feb 6, 2017	34.57	34.62	34.36	34.39
2769	AMEX	XHB	Fri, Feb 3, 2017	34.56	34.65	34.47	34.61
2768	AMEX	XHB	Thu, Feb 2, 2017	34.45	34.57	34.27	34.32
2767	AMEX	XHB	Wed, Feb 1, 2017	34.69	34.75	34.30	34.50
2766	AMEX	XHB	Tue, Jan 31, 2017	34.55	34.69	34.26	34.50
2765	AMEX	XHB	Mon, Jan 30, 2017	34.61	34.68	34.16	34.67
2764	AMEX	XHB	Fri, Jan 27, 2017	35.59	35.59	35.05	35.11
2763	AMEX	XHB	Thu, Jan 26, 2017	35.78	35.95	35.47	35.49
2762	AMEX	XHB	Wed, Jan 25, 2017	35.42	35.94	35.42	35.73
2761	AMEX	XHB	Tue, Jan 24, 2017	34.62	35.40	34.62	35.33
2760	AMEX	XHB	Mon, Jan 23, 2017	34.13	34.37	34.13	34.32
2759	AMEX	XHB	Fri, Jan 20, 2017	34.26	34.31	34.05	34.21
2758	AMEX	XHB	Thu, Jan 19, 2017	34.31	34.51	33.97	34.05
2757	AMEX	XHB	Wed, Jan 18, 2017	34.30	34.40	34.12	34.28
2756	AMEX	XHB	Tue, Jan 17, 2017	34.14	34.46	34.14	34.28
2755	AMEX	XHB	Fri, Jan 13, 2017	34.20	34.49	34.20	34.36
2754	AMEX	XHB	Thu, Jan 12, 2017	34.24	34.24	33.72	34.20
2753	AMEX	XHB	Wed, Jan 11, 2017	34.07	34.32	34.04	34.31
2752	AMEX	XHB	Tue, Jan 10, 2017	33.99	34.35	33.99	34.18
2751	AMEX	XHB	Mon, Jan 9, 2017	34.13	34.28	33.97	34.02
2750	AMEX	XHB	Fri, Jan 6, 2017	34.50	34.70	34.23	34.23
2749	AMEX	XHB	Thu, Jan 5, 2017	34.53	34.70	34.32	34.51
2748	AMEX	XHB	Wed, Jan 4, 2017	34.23	34.76	34.23	34.69
2747	AMEX	XHB	Tue, Jan 3, 2017	33.97	34.34	33.79	34.16
2746	AMEX	XHB	Fri, Dec 30, 2016	34.18	34.40	33.76	33.85
2745	AMEX	XHB	Thu, Dec 29, 2016	34.13	34.38	34.06	34.10
2744	AMEX	XHB	Wed, Dec 28, 2016	34.61	34.86	34.10	34.15
2743	AMEX	XHB	Tue, Dec 27, 2016	34.31	34.57	34.31	34.54
2742	AMEX	XHB	Fri, Dec 23, 2016	34.34	34.45	34.21	34.28
2741	AMEX	XHB	Thu, Dec 22, 2016	34.94	35.10	34.32	34.35
2740	AMEX	XHB	Wed, Dec 21, 2016	34.81	35.14	34.81	35.03
2739	AMEX	XHB	Tue, Dec 20, 2016	34.65	34.89	34.60	34.86
2738	AMEX	XHB	Mon, Dec 19, 2016	34.63	35.05	34.58	34.71
2737	AMEX	XHB	Fri, Dec 16, 2016	34.60	34.82	34.48	34.58
2736	AMEX	XHB	Thu, Dec 15, 2016	35.07	35.38	34.53	34.50
2735	AMEX	XHB	Wed, Dec 14, 2016	35.33	35.61	34.93	34.96
2734	AMEX	XHB	Tue, Dec 13, 2016	35.43	35.77	35.24	35.39
2733	AMEX	XHB	Mon, Dec 12, 2016	35.26	35.49	35.16	35.31
2732	AMEX	XHB	Fri, Dec 9, 2016	35.46	35.62	35.28	35.51
2731	AMEX	XHB	Thu, Dec 8, 2016	35.30	35.79	35.16	35.65
2730	AMEX	XHB	Wed, Dec 7, 2016	34.40	35.30	34.37	35.25
2729	AMEX	XHB	Tue, Dec 6, 2016	34.20	34.39	33.94	34.37
2728	AMEX	XHB	Mon, Dec 5, 2016	33.81	34.14	33.57	34.04
2727	AMEX	XHB	Fri, Dec 2, 2016	33.50	33.91	33.50	33.63
2726	AMEX	XHB	Thu, Dec 1, 2016	33.77	34.07	33.48	33.53
2725	AMEX	XHB	Wed, Nov 30, 2016	34.46	34.46	33.84	33.85
2724	AMEX	XHB	Tue, Nov 29, 2016	34.18	34.45	34.15	34.34
2723	AMEX	XHB	Mon, Nov 28, 2016	34.51	34.51	33.98	34.16
2722	AMEX	XHB	Fri, Nov 25, 2016	34.42	34.65	34.31	34.60
2721	AMEX	XHB	Wed, Nov 23, 2016	34.19	34.40	34.15	34.35
2720	AMEX	XHB	Tue, Nov 22, 2016	34.09	34.27	34.06	34.24
2719	AMEX	XHB	Mon, Nov 21, 2016	33.99	34.14	33.69	34.11
2718	AMEX	XHB	Fri, Nov 18, 2016	33.88	34.04	33.74	33.88
2717	AMEX	XHB	Thu, Nov 17, 2016	33.60	33.93	33.52	33.89
2716	AMEX	XHB	Wed, Nov 16, 2016	33.36	33.45	33.19	33.22
2715	AMEX	XHB	Tue, Nov 15, 2016	33.71	33.84	33.25	33.52
2714	AMEX	XHB	Mon, Nov 14, 2016	33.13	33.54	33.13	33.52
2713	AMEX	XHB	Fri, Nov 11, 2016	33.03	33.32	32.94	33.11
2712	AMEX	XHB	Thu, Nov 10, 2016	32.42	33.22	32.25	33.12
2711	AMEX	XHB	Wed, Nov 9, 2016	31.22	32.47	31.22	32.29
2710	AMEX	XHB	Tue, Nov 8, 2016	31.65	32.00	31.45	31.88
2709	AMEX	XHB	Mon, Nov 7, 2016	31.76	31.98	31.76	31.93
2708	AMEX	XHB	Fri, Nov 4, 2016	31.15	31.82	30.98	31.38
2707	AMEX	XHB	Thu, Nov 3, 2016	31.20	31.22	30.92	30.95
2706	AMEX	XHB	Wed, Nov 2, 2016	31.19	31.48	30.96	31.06
2705	AMEX	XHB	Tue, Nov 1, 2016	31.59	31.74	31.02	31.23
2704	AMEX	XHB	Mon, Oct 31, 2016	31.59	31.80	31.58	31.62
2703	AMEX	XHB	Fri, Oct 28, 2016	31.34	31.86	31.32	31.58
2702	AMEX	XHB	Thu, Oct 27, 2016	31.73	31.92	31.19	31.24
2701	AMEX	XHB	Wed, Oct 26, 2016	31.66	31.86	31.52	31.64
2700	AMEX	XHB	Tue, Oct 25, 2016	32.44	32.45	31.74	31.80
2699	AMEX	XHB	Mon, Oct 24, 2016	32.75	33.06	32.75	32.92
2698	AMEX	XHB	Fri, Oct 21, 2016	32.60	32.69	32.28	32.63
2697	AMEX	XHB	Thu, Oct 20, 2016	32.69	32.74	32.44	32.64
2696	AMEX	XHB	Wed, Oct 19, 2016	32.88	33.03	32.64	32.87
2695	AMEX	XHB	Tue, Oct 18, 2016	33.07	33.11	32.83	32.92
2694	AMEX	XHB	Mon, Oct 17, 2016	32.91	33.08	32.82	32.85
2693	AMEX	XHB	Fri, Oct 14, 2016	33.06	33.36	32.91	32.91
2692	AMEX	XHB	Thu, Oct 13, 2016	33.05	33.09	32.76	32.92
2691	AMEX	XHB	Wed, Oct 12, 2016	33.08	33.42	33.05	33.24
2690	AMEX	XHB	Tue, Oct 11, 2016	33.55	33.58	32.93	33.05
2689	AMEX	XHB	Mon, Oct 10, 2016	33.64	33.85	33.59	33.62
2688	AMEX	XHB	Fri, Oct 7, 2016	34.11	34.26	33.50	33.50
2687	AMEX	XHB	Thu, Oct 6, 2016	33.72	34.21	33.67	34.13
2686	AMEX	XHB	Wed, Oct 5, 2016	33.77	34.07	33.77	33.85
2685	AMEX	XHB	Tue, Oct 4, 2016	33.69	34.04	33.58	33.66
2684	AMEX	XHB	Mon, Oct 3, 2016	33.86	33.93	33.62	33.70
2683	AMEX	XHB	Fri, Sep 30, 2016	33.67	34.06	33.58	33.94
2682	AMEX	XHB	Thu, Sep 29, 2016	33.94	34.20	33.59	33.65
2681	AMEX	XHB	Wed, Sep 28, 2016	34.01	34.10	33.80	34.09
2680	AMEX	XHB	Tue, Sep 27, 2016	34.17	34.43	33.90	34.32
2679	AMEX	XHB	Mon, Sep 26, 2016	34.21	34.36	34.09	34.15
2678	AMEX	XHB	Fri, Sep 23, 2016	34.34	34.72	34.34	34.44
2677	AMEX	XHB	Thu, Sep 22, 2016	34.42	34.68	34.25	34.54
2676	AMEX	XHB	Wed, Sep 21, 2016	33.80	34.19	33.64	34.16
2675	AMEX	XHB	Tue, Sep 20, 2016	34.16	34.26	33.70	33.81
2674	AMEX	XHB	Mon, Sep 19, 2016	34.21	34.48	33.99	34.12
2673	AMEX	XHB	Fri, Sep 16, 2016	34.04	34.21	33.75	33.85
2672	AMEX	XHB	Thu, Sep 15, 2016	34.00	34.38	33.94	34.24
2671	AMEX	XHB	Wed, Sep 14, 2016	34.09	34.43	33.95	34.07
2670	AMEX	XHB	Tue, Sep 13, 2016	34.53	34.84	34.00	34.16
2669	AMEX	XHB	Mon, Sep 12, 2016	34.04	34.87	34.02	34.76
2668	AMEX	XHB	Fri, Sep 9, 2016	35.72	35.72	34.26	34.30
2667	AMEX	XHB	Thu, Sep 8, 2016	36.11	36.25	35.91	35.94
2666	AMEX	XHB	Wed, Sep 7, 2016	36.13	36.32	36.03	36.30
2665	AMEX	XHB	Tue, Sep 6, 2016	36.24	36.35	35.87	36.07
2664	AMEX	XHB	Fri, Sep 2, 2016	36.26	36.44	36.00	36.14
2663	AMEX	XHB	Thu, Sep 1, 2016	36.16	36.29	35.81	36.02
2662	AMEX	XHB	Wed, Aug 31, 2016	36.26	36.32	35.93	36.14
2661	AMEX	XHB	Tue, Aug 30, 2016	36.33	36.33	36.17	36.28
2660	AMEX	XHB	Mon, Aug 29, 2016	36.04	36.44	36.04	36.27
2659	AMEX	XHB	Fri, Aug 26, 2016	36.22	36.51	35.77	35.97
2658	AMEX	XHB	Thu, Aug 25, 2016	36.12	36.44	36.07	36.31
2657	AMEX	XHB	Wed, Aug 24, 2016	36.52	36.55	36.15	36.23
2656	AMEX	XHB	Tue, Aug 23, 2016	36.08	36.67	36.00	36.54
2655	AMEX	XHB	Mon, Aug 22, 2016	35.80	35.92	35.58	35.90
2654	AMEX	XHB	Fri, Aug 19, 2016	35.65	35.87	35.58	35.78
2653	AMEX	XHB	Thu, Aug 18, 2016	35.67	35.80	35.48	35.75
2652	AMEX	XHB	Wed, Aug 17, 2016	35.88	36.00	35.39	35.62
2651	AMEX	XHB	Tue, Aug 16, 2016	36.24	36.49	36.01	36.01
2650	AMEX	XHB	Mon, Aug 15, 2016	36.10	36.49	36.10	36.32
2649	AMEX	XHB	Fri, Aug 12, 2016	35.96	36.16	35.90	36.07
2648	AMEX	XHB	Thu, Aug 11, 2016	35.96	36.27	35.91	36.16
2647	AMEX	XHB	Wed, Aug 10, 2016	36.10	36.15	35.83	35.89
2646	AMEX	XHB	Tue, Aug 9, 2016	36.13	36.24	35.95	36.07
2645	AMEX	XHB	Mon, Aug 8, 2016	36.17	36.31	36.09	36.12
2644	AMEX	XHB	Fri, Aug 5, 2016	35.90	36.21	35.89	36.15
2643	AMEX	XHB	Thu, Aug 4, 2016	35.88	35.98	35.48	35.70
2642	AMEX	XHB	Wed, Aug 3, 2016	35.62	35.86	35.44	35.82
2641	AMEX	XHB	Tue, Aug 2, 2016	36.06	36.15	35.59	35.69
2640	AMEX	XHB	Mon, Aug 1, 2016	36.04	36.27	35.86	36.14
2639	AMEX	XHB	Fri, Jul 29, 2016	36.19	36.44	36.01	36.08
2638	AMEX	XHB	Thu, Jul 28, 2016	36.16	36.54	35.97	36.49
2637	AMEX	XHB	Wed, Jul 27, 2016	36.10	36.42	35.73	35.90
2636	AMEX	XHB	Tue, Jul 26, 2016	35.73	36.09	35.70	36.09
2635	AMEX	XHB	Mon, Jul 25, 2016	35.51	35.78	35.51	35.78
2634	AMEX	XHB	Fri, Jul 22, 2016	35.40	35.68	35.19	35.63
2633	AMEX	XHB	Thu, Jul 21, 2016	35.65	35.68	35.26	35.36
2632	AMEX	XHB	Wed, Jul 20, 2016	35.31	35.68	35.27	35.60
2631	AMEX	XHB	Tue, Jul 19, 2016	34.99	35.42	34.94	35.27
2630	AMEX	XHB	Mon, Jul 18, 2016	35.24	35.38	35.14	35.33
2629	AMEX	XHB	Fri, Jul 15, 2016	35.24	35.32	35.04	35.17
2628	AMEX	XHB	Thu, Jul 14, 2016	35.43	35.50	35.15	35.15
2627	AMEX	XHB	Wed, Jul 13, 2016	35.33	35.44	35.02	35.20
2626	AMEX	XHB	Tue, Jul 12, 2016	35.35	35.47	35.18	35.28
2625	AMEX	XHB	Mon, Jul 11, 2016	34.94	35.27	34.94	35.12
2624	AMEX	XHB	Fri, Jul 8, 2016	34.34	34.95	34.32	34.88
2623	AMEX	XHB	Thu, Jul 7, 2016	33.97	34.25	33.84	34.06
2622	AMEX	XHB	Wed, Jul 6, 2016	33.25	33.96	33.16	33.95
2621	AMEX	XHB	Tue, Jul 5, 2016	33.55	33.86	33.03	33.31
2620	AMEX	XHB	Fri, Jul 1, 2016	33.61	34.07	33.33	33.75
2619	AMEX	XHB	Thu, Jun 30, 2016	32.97	33.56	32.86	33.54
2618	AMEX	XHB	Wed, Jun 29, 2016	32.70	33.18	32.70	33.05
2617	AMEX	XHB	Tue, Jun 28, 2016	31.99	32.54	31.99	32.50
2616	AMEX	XHB	Mon, Jun 27, 2016	32.44	32.52	31.38	31.69
2615	AMEX	XHB	Fri, Jun 24, 2016	32.70	33.18	32.60	32.64
2614	AMEX	XHB	Thu, Jun 23, 2016	33.78	33.94	33.67	33.92
2613	AMEX	XHB	Wed, Jun 22, 2016	33.64	33.94	33.51	33.54
2612	AMEX	XHB	Tue, Jun 21, 2016	34.00	34.04	33.41	33.59
2611	AMEX	XHB	Mon, Jun 20, 2016	33.76	34.10	33.70	33.71
2610	AMEX	XHB	Fri, Jun 17, 2016	33.19	33.53	33.00	33.38
2609	AMEX	XHB	Thu, Jun 16, 2016	32.95	33.22	32.71	33.10
2608	AMEX	XHB	Wed, Jun 15, 2016	33.03	33.45	32.98	33.14
2607	AMEX	XHB	Tue, Jun 14, 2016	33.04	33.20	32.72	32.94
2606	AMEX	XHB	Mon, Jun 13, 2016	33.49	33.71	33.16	33.16
2605	AMEX	XHB	Fri, Jun 10, 2016	34.14	34.15	33.65	33.70
2604	AMEX	XHB	Thu, Jun 9, 2016	34.49	34.66	34.30	34.42
2603	AMEX	XHB	Wed, Jun 8, 2016	34.81	35.03	34.64	34.96
2602	AMEX	XHB	Tue, Jun 7, 2016	34.45	34.93	34.12	34.68
2601	AMEX	XHB	Mon, Jun 6, 2016	34.16	34.42	34.00	34.23
2600	AMEX	XHB	Fri, Jun 3, 2016	34.25	34.29	33.82	34.20
2599	AMEX	XHB	Thu, Jun 2, 2016	34.30	34.40	34.09	34.39
2598	AMEX	XHB	Wed, Jun 1, 2016	34.02	34.46	33.85	34.41
2597	AMEX	XHB	Tue, May 31, 2016	34.34	34.41	34.03	34.18
2596	AMEX	XHB	Fri, May 27, 2016	33.96	34.37	33.96	34.29
2595	AMEX	XHB	Thu, May 26, 2016	34.25	34.32	33.94	34.01
2594	AMEX	XHB	Wed, May 25, 2016	34.20	34.43	33.99	34.13
2593	AMEX	XHB	Tue, May 24, 2016	33.32	34.08	33.23	33.99
2592	AMEX	XHB	Mon, May 23, 2016	33.13	33.30	32.95	32.98
2591	AMEX	XHB	Fri, May 20, 2016	32.98	33.26	32.94	33.23
2590	AMEX	XHB	Thu, May 19, 2016	32.61	32.89	32.46	32.77
2589	AMEX	XHB	Wed, May 18, 2016	32.80	33.15	32.58	32.82
2588	AMEX	XHB	Tue, May 17, 2016	32.97	33.30	32.78	32.93
2587	AMEX	XHB	Mon, May 16, 2016	32.84	33.14	32.84	33.05
2586	AMEX	XHB	Fri, May 13, 2016	33.03	33.32	32.79	32.82
2585	AMEX	XHB	Thu, May 12, 2016	33.30	33.43	32.89	33.14
2584	AMEX	XHB	Wed, May 11, 2016	33.65	33.74	33.15	33.17
2583	AMEX	XHB	Tue, May 10, 2016	33.69	33.86	33.52	33.83
2582	AMEX	XHB	Mon, May 9, 2016	33.49	33.72	33.35	33.52
2581	AMEX	XHB	Fri, May 6, 2016	33.12	33.57	33.12	33.50
2580	AMEX	XHB	Thu, May 5, 2016	33.48	33.57	33.24	33.30
2579	AMEX	XHB	Wed, May 4, 2016	33.25	33.57	33.17	33.38
2578	AMEX	XHB	Tue, May 3, 2016	33.71	33.81	33.28	33.46
2577	AMEX	XHB	Mon, May 2, 2016	33.83	34.07	33.76	34.00
2576	AMEX	XHB	Fri, Apr 29, 2016	33.73	33.82	33.33	33.66
2575	AMEX	XHB	Thu, Apr 28, 2016	34.55	34.62	33.73	33.79
2574	AMEX	XHB	Wed, Apr 27, 2016	34.86	34.96	34.59	34.84
2573	AMEX	XHB	Tue, Apr 26, 2016	34.51	34.84	34.36	34.83
2572	AMEX	XHB	Mon, Apr 25, 2016	34.68	34.76	34.38	34.51
2571	AMEX	XHB	Fri, Apr 22, 2016	34.87	34.96	34.59	34.74
2570	AMEX	XHB	Thu, Apr 21, 2016	34.98	35.13	34.73	34.73
2569	AMEX	XHB	Wed, Apr 20, 2016	34.73	35.00	34.57	34.85
2568	AMEX	XHB	Tue, Apr 19, 2016	34.90	35.17	34.45	34.72
2567	AMEX	XHB	Mon, Apr 18, 2016	34.66	34.97	34.61	34.90
2566	AMEX	XHB	Fri, Apr 15, 2016	34.75	34.84	34.60	34.84
2565	AMEX	XHB	Thu, Apr 14, 2016	34.86	34.95	34.65	34.71
2564	AMEX	XHB	Wed, Apr 13, 2016	34.36	34.92	34.36	34.91
2563	AMEX	XHB	Tue, Apr 12, 2016	33.98	34.23	33.84	34.17
2562	AMEX	XHB	Mon, Apr 11, 2016	34.07	34.39	33.88	33.88
2561	AMEX	XHB	Fri, Apr 8, 2016	34.12	34.18	33.83	33.90
2560	AMEX	XHB	Thu, Apr 7, 2016	34.06	34.27	33.61	33.81
2559	AMEX	XHB	Wed, Apr 6, 2016	33.74	34.24	33.70	34.17
2558	AMEX	XHB	Tue, Apr 5, 2016	33.66	33.66	33.66	33.69
2557	AMEX	XHB	Mon, Apr 4, 2016	34.08	34.11	33.47	33.66
2556	AMEX	XHB	Fri, Apr 1, 2016	33.63	34.12	33.55	34.09
2555	AMEX	XHB	Thu, Mar 31, 2016	33.61	33.91	33.56	33.84
2554	AMEX	XHB	Wed, Mar 30, 2016	33.80	33.92	33.57	33.62
2553	AMEX	XHB	Tue, Mar 29, 2016	33.11	33.25	33.11	33.67
2552	AMEX	XHB	Mon, Mar 28, 2016	32.82	33.22	32.71	33.11
2551	AMEX	XHB	Thu, Mar 24, 2016	32.75	32.75	32.75	32.78
2550	AMEX	XHB	Wed, Mar 23, 2016	33.10	33.15	32.75	32.75
2549	AMEX	XHB	Tue, Mar 22, 2016	33.02	33.32	32.95	33.16
2548	AMEX	XHB	Mon, Mar 21, 2016	33.44	33.56	33.14	33.26
2547	AMEX	XHB	Fri, Mar 18, 2016	33.01	33.65	33.00	33.46
2546	AMEX	XHB	Thu, Mar 17, 2016	32.76	33.18	32.49	32.98
2545	AMEX	XHB	Wed, Mar 16, 2016	32.17	32.89	32.11	32.79
2544	AMEX	XHB	Tue, Mar 15, 2016	32.48	32.48	32.48	32.37
2543	AMEX	XHB	Mon, Mar 14, 2016	32.41	32.58	32.22	32.48
2542	AMEX	XHB	Fri, Mar 11, 2016	31.87	31.87	31.87	32.49
2541	AMEX	XHB	Thu, Mar 10, 2016	31.93	31.93	31.90	31.87
2540	AMEX	XHB	Wed, Mar 9, 2016	31.95	32.02	31.58	31.93
2539	AMEX	XHB	Tue, Mar 8, 2016	31.91	32.20	31.59	31.82
2538	AMEX	XHB	Mon, Mar 7, 2016	31.99	32.37	31.96	32.22
2537	AMEX	XHB	Fri, Mar 4, 2016	32.19	32.36	31.95	32.18
2536	AMEX	XHB	Thu, Mar 3, 2016	31.76	31.76	31.76	32.13
2535	AMEX	XHB	Wed, Mar 2, 2016	31.59	31.79	31.45	31.76
2534	AMEX	XHB	Tue, Mar 1, 2016	31.10	31.70	30.97	31.66
2533	AMEX	XHB	Mon, Feb 29, 2016	31.25	31.44	30.86	30.87
2532	AMEX	XHB	Fri, Feb 26, 2016	31.16	31.36	30.98	31.23
2531	AMEX	XHB	Thu, Feb 25, 2016	30.50	30.93	30.44	30.93
2530	AMEX	XHB	Wed, Feb 24, 2016	30.27	30.93	29.99	30.85
2529	AMEX	XHB	Tue, Feb 23, 2016	30.39	30.68	30.24	30.56
2528	AMEX	XHB	Mon, Feb 22, 2016	30.17	30.48	30.16	30.47
2527	AMEX	XHB	Fri, Feb 19, 2016	29.66	29.99	29.57	29.92
2526	AMEX	XHB	Thu, Feb 18, 2016	30.05	30.06	29.56	29.89
2525	AMEX	XHB	Wed, Feb 17, 2016	29.70	30.13	29.57	30.00
2524	AMEX	XHB	Tue, Feb 16, 2016	28.97	29.56	28.85	29.53
2523	AMEX	XHB	Fri, Feb 12, 2016	28.23	28.77	28.19	28.72
2522	AMEX	XHB	Thu, Feb 11, 2016	28.19	28.55	27.72	27.98
2521	AMEX	XHB	Wed, Feb 10, 2016	28.69	29.14	28.56	28.72
2520	AMEX	XHB	Tue, Feb 9, 2016	27.91	28.78	27.84	28.51
2519	AMEX	XHB	Mon, Feb 8, 2016	28.72	28.80	27.84	28.26
2518	AMEX	XHB	Fri, Feb 5, 2016	29.76	30.02	29.03	29.12
2517	AMEX	XHB	Thu, Feb 4, 2016	29.48	30.14	29.46	29.80
2516	AMEX	XHB	Wed, Feb 3, 2016	29.73	29.92	28.90	29.59
2515	AMEX	XHB	Tue, Feb 2, 2016	29.96	30.14	29.54	29.65
2514	AMEX	XHB	Mon, Feb 1, 2016	30.32	30.57	30.10	30.37
2513	AMEX	XHB	Fri, Jan 29, 2016	29.83	30.57	29.83	30.52
2512	AMEX	XHB	Thu, Jan 28, 2016	30.10	30.27	29.55	29.65
2511	AMEX	XHB	Wed, Jan 27, 2016	30.08	30.29	29.59	29.77
2510	AMEX	XHB	Tue, Jan 26, 2016	29.60	30.27	29.42	30.16
2509	AMEX	XHB	Mon, Jan 25, 2016	30.12	30.15	29.49	29.55
2508	AMEX	XHB	Fri, Jan 22, 2016	29.89	30.75	29.82	30.25
2507	AMEX	XHB	Thu, Jan 21, 2016	29.19	30.00	29.09	29.48
2506	AMEX	XHB	Wed, Jan 20, 2016	28.91	29.38	28.00	29.08
2505	AMEX	XHB	Tue, Jan 19, 2016	30.27	30.27	29.07	29.40
2504	AMEX	XHB	Fri, Jan 15, 2016	29.32	29.96	29.13	29.73
2503	AMEX	XHB	Thu, Jan 14, 2016	30.26	30.39	29.59	30.07
2502	AMEX	XHB	Wed, Jan 13, 2016	31.34	31.60	30.03	30.15
2501	AMEX	XHB	Tue, Jan 12, 2016	31.30	31.65	30.76	31.22
2500	AMEX	XHB	Mon, Jan 11, 2016	31.25	31.36	30.63	30.94
2499	AMEX	XHB	Fri, Jan 8, 2016	31.70	31.89	30.99	31.06
2498	AMEX	XHB	Thu, Jan 7, 2016	31.82	32.38	31.49	31.61
2497	AMEX	XHB	Wed, Jan 6, 2016	32.81	33.21	32.38	32.63
2496	AMEX	XHB	Tue, Jan 5, 2016	33.52	33.81	33.31	33.45
2495	AMEX	XHB	Mon, Jan 4, 2016	33.73	33.92	33.17	33.53
2494	AMEX	XHB	Thu, Dec 31, 2015	34.25	34.53	34.15	34.18
2493	AMEX	XHB	Wed, Dec 30, 2015	34.65	34.81	34.44	34.50
2492	AMEX	XHB	Tue, Dec 29, 2015	34.47	34.85	34.45	34.66
2491	AMEX	XHB	Mon, Dec 28, 2015	34.23	34.47	34.08	34.46
2490	AMEX	XHB	Thu, Dec 24, 2015	34.29	34.63	34.18	34.49
2489	AMEX	XHB	Wed, Dec 23, 2015	34.27	34.49	34.22	34.43
2488	AMEX	XHB	Tue, Dec 22, 2015	33.97	34.28	33.65	34.19
2487	AMEX	XHB	Mon, Dec 21, 2015	33.93	34.22	33.66	33.92
2486	AMEX	XHB	Fri, Dec 18, 2015	34.20	34.35	33.62	33.66
2485	AMEX	XHB	Thu, Dec 17, 2015	35.23	35.32	34.43	34.45
2484	AMEX	XHB	Wed, Dec 16, 2015	34.72	35.29	34.68	35.19
2483	AMEX	XHB	Tue, Dec 15, 2015	34.40	34.70	34.30	34.42
2482	AMEX	XHB	Mon, Dec 14, 2015	34.45	34.63	33.89	34.20
2481	AMEX	XHB	Fri, Dec 11, 2015	34.57	34.89	34.42	34.50
2480	AMEX	XHB	Thu, Dec 10, 2015	34.83	35.24	34.75	35.02
2479	AMEX	XHB	Wed, Dec 9, 2015	35.41	35.79	34.73	34.83
2478	AMEX	XHB	Tue, Dec 8, 2015	35.70	36.63	35.55	35.63
2477	AMEX	XHB	Mon, Dec 7, 2015	36.24	36.28	35.89	36.12
2476	AMEX	XHB	Fri, Dec 4, 2015	35.68	36.34	35.56	36.28
2475	AMEX	XHB	Thu, Dec 3, 2015	36.40	36.42	35.37	35.58
2474	AMEX	XHB	Wed, Dec 2, 2015	36.59	36.80	36.11	36.30
2473	AMEX	XHB	Tue, Dec 1, 2015	36.63	36.80	36.28	36.75
2472	AMEX	XHB	Mon, Nov 30, 2015	36.91	36.91	36.33	36.35
2471	AMEX	XHB	Fri, Nov 27, 2015	36.82	36.94	36.69	36.78
2470	AMEX	XHB	Wed, Nov 25, 2015	36.48	36.85	36.48	36.83
2469	AMEX	XHB	Tue, Nov 24, 2015	35.85	36.62	35.85	36.49
2468	AMEX	XHB	Mon, Nov 23, 2015	36.10	36.50	36.00	36.21
2467	AMEX	XHB	Fri, Nov 20, 2015	36.00	36.16	35.90	36.10
2466	AMEX	XHB	Thu, Nov 19, 2015	36.02	36.18	35.92	35.95
2465	AMEX	XHB	Wed, Nov 18, 2015	35.27	36.02	35.18	35.97
2464	AMEX	XHB	Tue, Nov 17, 2015	35.35	35.75	35.21	35.32
2463	AMEX	XHB	Mon, Nov 16, 2015	34.52	35.38	34.52	35.34
2462	AMEX	XHB	Fri, Nov 13, 2015	35.17	35.45	34.67	34.70
2461	AMEX	XHB	Thu, Nov 12, 2015	35.77	35.77	35.22	35.30
2460	AMEX	XHB	Wed, Nov 11, 2015	35.90	36.13	35.66	35.96
2459	AMEX	XHB	Tue, Nov 10, 2015	35.31	35.84	35.20	35.77
2458	AMEX	XHB	Mon, Nov 9, 2015	35.77	35.86	35.06	35.37
2457	AMEX	XHB	Fri, Nov 6, 2015	35.96	36.20	35.62	35.93
2456	AMEX	XHB	Thu, Nov 5, 2015	36.21	36.21	35.73	36.13
2455	AMEX	XHB	Wed, Nov 4, 2015	36.28	36.45	36.06	36.14
2454	AMEX	XHB	Tue, Nov 3, 2015	36.12	36.46	35.89	36.24
2453	AMEX	XHB	Mon, Nov 2, 2015	35.37	36.25	35.37	36.15
2452	AMEX	XHB	Fri, Oct 30, 2015	35.60	36.06	35.27	35.74
2451	AMEX	XHB	Thu, Oct 29, 2015	36.07	36.21	35.44	35.73
2450	AMEX	XHB	Wed, Oct 28, 2015	35.66	36.32	35.60	36.27
2449	AMEX	XHB	Tue, Oct 27, 2015	36.08	36.08	35.34	35.63
2448	AMEX	XHB	Mon, Oct 26, 2015	36.09	36.34	35.78	36.26
2447	AMEX	XHB	Fri, Oct 23, 2015	36.50	36.61	35.81	36.11
2446	AMEX	XHB	Thu, Oct 22, 2015	36.19	36.47	35.62	36.30
2445	AMEX	XHB	Wed, Oct 21, 2015	36.52	36.67	36.09	36.18
2444	AMEX	XHB	Tue, Oct 20, 2015	36.08	36.62	35.83	36.35
2443	AMEX	XHB	Mon, Oct 19, 2015	35.63	36.10	35.63	36.07
2442	AMEX	XHB	Fri, Oct 16, 2015	35.73	35.85	35.37	35.82
2441	AMEX	XHB	Thu, Oct 15, 2015	35.40	35.62	34.87	35.62
2440	AMEX	XHB	Wed, Oct 14, 2015	35.93	35.95	35.08	35.19
2439	AMEX	XHB	Tue, Oct 13, 2015	36.16	36.72	35.89	35.96
2438	AMEX	XHB	Mon, Oct 12, 2015	36.35	36.50	36.06	36.43
2437	AMEX	XHB	Fri, Oct 9, 2015	36.53	36.56	36.12	36.33
2436	AMEX	XHB	Thu, Oct 8, 2015	36.26	36.47	35.74	36.35
2435	AMEX	XHB	Wed, Oct 7, 2015	35.50	35.94	35.39	35.91
2434	AMEX	XHB	Tue, Oct 6, 2015	35.59	35.94	35.17	35.29
2433	AMEX	XHB	Mon, Oct 5, 2015	35.14	35.82	34.96	35.78
2432	AMEX	XHB	Fri, Oct 2, 2015	34.20	34.81	33.97	34.78
2431	AMEX	XHB	Thu, Oct 1, 2015	34.45	34.70	34.05	34.64
2430	AMEX	XHB	Wed, Sep 30, 2015	34.00	34.26	33.71	34.23
2429	AMEX	XHB	Tue, Sep 29, 2015	34.46	34.57	33.44	33.71
2428	AMEX	XHB	Mon, Sep 28, 2015	35.62	35.68	34.10	34.34
2427	AMEX	XHB	Fri, Sep 25, 2015	35.94	36.22	35.62	35.75
2426	AMEX	XHB	Thu, Sep 24, 2015	35.49	35.75	35.07	35.69
2425	AMEX	XHB	Wed, Sep 23, 2015	35.76	36.02	35.70	35.83
2424	AMEX	XHB	Tue, Sep 22, 2015	36.08	36.20	35.47	35.78
2423	AMEX	XHB	Mon, Sep 21, 2015	36.92	37.25	36.35	36.50
2422	AMEX	XHB	Fri, Sep 18, 2015	36.95	37.28	36.62	36.70
2421	AMEX	XHB	Thu, Sep 17, 2015	37.25	38.17	37.00	37.53
2420	AMEX	XHB	Wed, Sep 16, 2015	37.35	37.38	36.98	37.27
2419	AMEX	XHB	Tue, Sep 15, 2015	37.02	37.28	36.87	37.12
2418	AMEX	XHB	Mon, Sep 14, 2015	37.08	37.10	36.75	36.90
2417	AMEX	XHB	Fri, Sep 11, 2015	36.60	37.09	36.50	37.08
2416	AMEX	XHB	Thu, Sep 10, 2015	36.43	36.83	36.24	36.63
2415	AMEX	XHB	Wed, Sep 9, 2015	37.41	37.50	36.66	36.73
2414	AMEX	XHB	Tue, Sep 8, 2015	36.51	37.14	36.36	37.12
2413	AMEX	XHB	Fri, Sep 4, 2015	36.26	36.29	35.74	35.93
2412	AMEX	XHB	Thu, Sep 3, 2015	36.48	36.80	36.22	36.47
2411	AMEX	XHB	Wed, Sep 2, 2015	35.50	36.16	35.38	36.14
2410	AMEX	XHB	Tue, Sep 1, 2015	35.41	35.92	35.11	35.30
2409	AMEX	XHB	Mon, Aug 31, 2015	35.95	36.53	35.95	36.23
2408	AMEX	XHB	Fri, Aug 28, 2015	36.03	36.46	35.92	36.17
2407	AMEX	XHB	Thu, Aug 27, 2015	35.97	36.38	35.57	36.18
2406	AMEX	XHB	Wed, Aug 26, 2015	35.11	35.78	34.63	35.69
2405	AMEX	XHB	Tue, Aug 25, 2015	36.00	36.41	34.88	34.89
2404	AMEX	XHB	Mon, Aug 24, 2015	35.23	36.72	31.70	35.64
2403	AMEX	XHB	Fri, Aug 21, 2015	37.77	38.04	37.20	37.26
2402	AMEX	XHB	Thu, Aug 20, 2015	38.86	38.90	38.11	38.12
2401	AMEX	XHB	Wed, Aug 19, 2015	38.95	39.22	38.68	39.08
2400	AMEX	XHB	Tue, Aug 18, 2015	39.02	39.11	38.77	39.05
2399	AMEX	XHB	Mon, Aug 17, 2015	38.03	38.58	37.93	38.57
2398	AMEX	XHB	Fri, Aug 14, 2015	38.22	38.22	37.67	38.14
2397	AMEX	XHB	Thu, Aug 13, 2015	37.64	38.13	37.49	37.92
2396	AMEX	XHB	Wed, Aug 12, 2015	37.33	37.59	36.78	37.55
2395	AMEX	XHB	Tue, Aug 11, 2015	37.34	37.61	37.23	37.51
2394	AMEX	XHB	Mon, Aug 10, 2015	37.27	37.71	37.16	37.52
2393	AMEX	XHB	Fri, Aug 7, 2015	36.84	36.99	36.70	36.97
2392	AMEX	XHB	Thu, Aug 6, 2015	37.25	37.25	36.55	36.77
2391	AMEX	XHB	Wed, Aug 5, 2015	37.22	37.51	36.83	37.02
2390	AMEX	XHB	Tue, Aug 4, 2015	37.30	37.48	37.04	37.19
2389	AMEX	XHB	Mon, Aug 3, 2015	37.54	37.62	37.00	37.26
2388	AMEX	XHB	Fri, Jul 31, 2015	37.41	37.81	37.27	37.58
2387	AMEX	XHB	Thu, Jul 30, 2015	36.93	37.37	36.82	37.30
2386	AMEX	XHB	Wed, Jul 29, 2015	36.65	37.20	36.58	37.08
2385	AMEX	XHB	Tue, Jul 28, 2015	36.10	36.77	36.02	36.60
2384	AMEX	XHB	Mon, Jul 27, 2015	36.26	36.41	36.05	36.12
2383	AMEX	XHB	Fri, Jul 24, 2015	37.19	37.25	36.28	36.45
2382	AMEX	XHB	Thu, Jul 23, 2015	37.32	37.54	36.89	37.07
2381	AMEX	XHB	Wed, Jul 22, 2015	36.58	37.31	36.49	37.19
2380	AMEX	XHB	Tue, Jul 21, 2015	36.63	36.77	36.28	36.48
2379	AMEX	XHB	Mon, Jul 20, 2015	36.69	36.75	36.44	36.54
2378	AMEX	XHB	Fri, Jul 17, 2015	37.18	37.22	36.51	36.66
2377	AMEX	XHB	Thu, Jul 16, 2015	37.20	37.20	36.82	36.95
2376	AMEX	XHB	Wed, Jul 15, 2015	37.19	37.19	36.77	36.91
2375	AMEX	XHB	Tue, Jul 14, 2015	37.15	37.21	36.91	37.17
2374	AMEX	XHB	Mon, Jul 13, 2015	37.18	37.21	36.93	37.13
2373	AMEX	XHB	Fri, Jul 10, 2015	36.70	36.90	36.52	36.77
2372	AMEX	XHB	Thu, Jul 9, 2015	36.61	36.77	36.35	36.40
2371	AMEX	XHB	Wed, Jul 8, 2015	36.59	36.70	36.12	36.24
2370	AMEX	XHB	Tue, Jul 7, 2015	36.49	36.80	36.04	36.77
2369	AMEX	XHB	Mon, Jul 6, 2015	36.48	37.03	36.36	36.61
2368	AMEX	XHB	Thu, Jul 2, 2015	37.08	37.14	36.52	36.70
2367	AMEX	XHB	Wed, Jul 1, 2015	37.02	37.03	36.55	36.90
2366	AMEX	XHB	Tue, Jun 30, 2015	36.72	37.03	36.52	36.62
2365	AMEX	XHB	Mon, Jun 29, 2015	37.02	37.28	36.43	36.49
2364	AMEX	XHB	Fri, Jun 26, 2015	37.39	37.50	37.09	37.32
2363	AMEX	XHB	Thu, Jun 25, 2015	37.41	37.42	37.16	37.22
2362	AMEX	XHB	Wed, Jun 24, 2015	37.51	37.78	37.26	37.28
2361	AMEX	XHB	Tue, Jun 23, 2015	37.34	37.42	37.12	37.24
2360	AMEX	XHB	Mon, Jun 22, 2015	37.04	37.26	37.04	37.19
2359	AMEX	XHB	Fri, Jun 19, 2015	36.85	37.08	36.67	36.84
2358	AMEX	XHB	Thu, Jun 18, 2015	36.56	36.90	36.46	36.68
2357	AMEX	XHB	Wed, Jun 17, 2015	36.59	36.59	36.14	36.43
2356	AMEX	XHB	Tue, Jun 16, 2015	36.57	36.57	36.29	36.46
2355	AMEX	XHB	Mon, Jun 15, 2015	36.53	36.63	36.27	36.42
2354	AMEX	XHB	Fri, Jun 12, 2015	36.35	36.57	36.25	36.48
2353	AMEX	XHB	Thu, Jun 11, 2015	36.38	36.75	36.30	36.41
2352	AMEX	XHB	Wed, Jun 10, 2015	35.76	36.28	35.71	36.23
2351	AMEX	XHB	Tue, Jun 9, 2015	35.62	35.86	35.38	35.67
2350	AMEX	XHB	Mon, Jun 8, 2015	36.05	36.06	35.77	35.77
2349	AMEX	XHB	Fri, Jun 5, 2015	36.00	36.11	35.65	36.06
2348	AMEX	XHB	Thu, Jun 4, 2015	36.32	36.34	35.87	35.94
2347	AMEX	XHB	Wed, Jun 3, 2015	36.27	36.49	35.91	36.38
2346	AMEX	XHB	Tue, Jun 2, 2015	36.26	36.28	35.82	36.13
2345	AMEX	XHB	Mon, Jun 1, 2015	36.15	36.31	35.93	36.04
2344	AMEX	XHB	Fri, May 29, 2015	36.16	36.31	35.89	35.94
2343	AMEX	XHB	Thu, May 28, 2015	36.05	36.41	36.03	36.27
2342	AMEX	XHB	Wed, May 27, 2015	36.05	36.25	35.77	36.22
2341	AMEX	XHB	Tue, May 26, 2015	36.34	36.34	35.81	35.94
2340	AMEX	XHB	Fri, May 22, 2015	36.42	36.44	36.13	36.20
2339	AMEX	XHB	Thu, May 21, 2015	36.30	36.44	36.22	36.40
2338	AMEX	XHB	Wed, May 20, 2015	36.51	36.52	36.10	36.36
2337	AMEX	XHB	Tue, May 19, 2015	36.58	36.87	36.47	36.53
2336	AMEX	XHB	Mon, May 18, 2015	35.80	36.34	35.79	36.31
2335	AMEX	XHB	Fri, May 15, 2015	35.60	35.96	35.37	35.95
2334	AMEX	XHB	Thu, May 14, 2015	35.50	35.72	35.27	35.66
2333	AMEX	XHB	Wed, May 13, 2015	35.43	35.59	35.21	35.33
2332	AMEX	XHB	Tue, May 12, 2015	35.26	35.50	34.99	35.33
2331	AMEX	XHB	Mon, May 11, 2015	35.76	35.97	35.54	35.56
2330	AMEX	XHB	Fri, May 8, 2015	35.66	36.05	35.66	35.80
2329	AMEX	XHB	Thu, May 7, 2015	34.79	35.42	34.74	35.32
2328	AMEX	XHB	Wed, May 6, 2015	34.88	35.05	34.44	34.87
2327	AMEX	XHB	Tue, May 5, 2015	35.11	35.48	34.88	34.92
2326	AMEX	XHB	Mon, May 4, 2015	35.35	35.55	35.17	35.26
2325	AMEX	XHB	Fri, May 1, 2015	34.56	35.38	34.55	35.25
2324	AMEX	XHB	Thu, Apr 30, 2015	35.09	35.22	34.56	34.60
2323	AMEX	XHB	Wed, Apr 29, 2015	35.54	35.67	35.05	35.19
2322	AMEX	XHB	Tue, Apr 28, 2015	35.41	35.71	35.13	35.61
2321	AMEX	XHB	Mon, Apr 27, 2015	36.05	36.16	35.47	35.51
2320	AMEX	XHB	Fri, Apr 24, 2015	35.34	35.97	35.32	35.95
2319	AMEX	XHB	Thu, Apr 23, 2015	35.69	35.79	35.20	35.35
2318	AMEX	XHB	Wed, Apr 22, 2015	36.06	36.16	35.80	35.91
2317	AMEX	XHB	Tue, Apr 21, 2015	35.77	36.17	35.76	36.07
2316	AMEX	XHB	Mon, Apr 20, 2015	35.98	35.98	35.54	35.73
2315	AMEX	XHB	Fri, Apr 17, 2015	35.81	35.92	35.36	35.61
2314	AMEX	XHB	Thu, Apr 16, 2015	36.59	36.59	36.02	36.02
2313	AMEX	XHB	Wed, Apr 15, 2015	36.60	36.88	36.42	36.67
2312	AMEX	XHB	Tue, Apr 14, 2015	36.42	36.55	35.94	36.53
2311	AMEX	XHB	Mon, Apr 13, 2015	36.50	36.68	36.26	36.31
2310	AMEX	XHB	Fri, Apr 10, 2015	36.44	36.64	36.14	36.50
2309	AMEX	XHB	Thu, Apr 9, 2015	36.72	36.83	36.12	36.42
2308	AMEX	XHB	Wed, Apr 8, 2015	36.48	36.82	36.36	36.80
2307	AMEX	XHB	Tue, Apr 7, 2015	36.92	36.92	36.37	36.38
2306	AMEX	XHB	Mon, Apr 6, 2015	36.90	37.16	36.75	36.85
2305	AMEX	XHB	Thu, Apr 2, 2015	36.55	37.02	36.45	36.99
2304	AMEX	XHB	Wed, Apr 1, 2015	36.96	36.97	36.37	36.54
2303	AMEX	XHB	Tue, Mar 31, 2015	36.83	37.31	36.67	36.86
2302	AMEX	XHB	Mon, Mar 30, 2015	36.48	36.95	36.30	36.85
2301	AMEX	XHB	Fri, Mar 27, 2015	35.63	36.23	35.63	36.20
2300	AMEX	XHB	Thu, Mar 26, 2015	35.69	35.85	35.51	35.68
2299	AMEX	XHB	Wed, Mar 25, 2015	36.51	36.69	35.94	35.96
2298	AMEX	XHB	Tue, Mar 24, 2015	36.09	36.85	36.03	36.55
2297	AMEX	XHB	Mon, Mar 23, 2015	36.36	36.63	36.19	36.20
2296	AMEX	XHB	Fri, Mar 20, 2015	35.98	36.59	35.98	36.43
2295	AMEX	XHB	Thu, Mar 19, 2015	35.95	36.11	35.64	35.86
2294	AMEX	XHB	Wed, Mar 18, 2015	35.30	35.99	35.04	35.85
2293	AMEX	XHB	Tue, Mar 17, 2015	35.32	35.55	35.29	35.39
2292	AMEX	XHB	Mon, Mar 16, 2015	35.67	35.83	35.52	35.60
2291	AMEX	XHB	Fri, Mar 13, 2015	35.62	35.90	35.31	35.51
2290	AMEX	XHB	Thu, Mar 12, 2015	35.41	35.87	35.40	35.83
2289	AMEX	XHB	Wed, Mar 11, 2015	35.12	35.55	35.01	35.36
2288	AMEX	XHB	Tue, Mar 10, 2015	35.06	35.36	35.06	35.12
2287	AMEX	XHB	Mon, Mar 9, 2015	35.36	35.56	35.27	35.37
2286	AMEX	XHB	Fri, Mar 6, 2015	35.84	35.84	35.26	35.31
2285	AMEX	XHB	Thu, Mar 5, 2015	36.01	36.12	35.86	35.97
2284	AMEX	XHB	Wed, Mar 4, 2015	35.90	36.00	35.54	35.93
2283	AMEX	XHB	Tue, Mar 3, 2015	36.35	36.35	35.82	35.94
2282	AMEX	XHB	Mon, Mar 2, 2015	36.30	36.74	36.20	36.40
2281	AMEX	XHB	Fri, Feb 27, 2015	36.32	36.54	36.20	36.34
2280	AMEX	XHB	Thu, Feb 26, 2015	36.32	36.39	35.98	36.29
2279	AMEX	XHB	Wed, Feb 25, 2015	37.08	37.08	36.27	36.35
2278	AMEX	XHB	Tue, Feb 24, 2015	37.05	37.08	36.81	37.01
2277	AMEX	XHB	Mon, Feb 23, 2015	36.57	36.76	36.34	36.59
2276	AMEX	XHB	Fri, Feb 20, 2015	36.44	36.61	36.19	36.61
2275	AMEX	XHB	Thu, Feb 19, 2015	36.40	36.60	36.36	36.44
2274	AMEX	XHB	Wed, Feb 18, 2015	36.46	36.51	36.21	36.46
2273	AMEX	XHB	Tue, Feb 17, 2015	36.40	36.67	36.10	36.53
2272	AMEX	XHB	Fri, Feb 13, 2015	36.39	36.43	36.05	36.36
2271	AMEX	XHB	Thu, Feb 12, 2015	35.85	36.31	35.74	36.27
2270	AMEX	XHB	Wed, Feb 11, 2015	35.83	36.11	35.52	35.78
2269	AMEX	XHB	Tue, Feb 10, 2015	35.65	36.07	35.42	35.88
2268	AMEX	XHB	Mon, Feb 9, 2015	35.40	35.71	35.35	35.41
2267	AMEX	XHB	Fri, Feb 6, 2015	35.28	35.57	35.14	35.45
2266	AMEX	XHB	Thu, Feb 5, 2015	35.59	35.78	35.10	35.26
2265	AMEX	XHB	Wed, Feb 4, 2015	35.00	35.91	35.00	35.64
2264	AMEX	XHB	Tue, Feb 3, 2015	34.71	35.12	34.55	35.10
2263	AMEX	XHB	Mon, Feb 2, 2015	34.39	34.59	33.90	34.55
2262	AMEX	XHB	Fri, Jan 30, 2015	34.79	34.86	34.26	34.29
2261	AMEX	XHB	Thu, Jan 29, 2015	34.37	35.05	34.25	35.01
2260	AMEX	XHB	Wed, Jan 28, 2015	34.61	34.75	34.25	34.33
2259	AMEX	XHB	Tue, Jan 27, 2015	34.08	34.49	33.87	34.40
2258	AMEX	XHB	Mon, Jan 26, 2015	34.03	34.38	33.85	34.35
2257	AMEX	XHB	Fri, Jan 23, 2015	34.00	34.00	33.61	33.82
2256	AMEX	XHB	Thu, Jan 22, 2015	33.69	33.92	33.34	33.84
2255	AMEX	XHB	Wed, Jan 21, 2015	33.07	33.54	33.04	33.42
2254	AMEX	XHB	Tue, Jan 20, 2015	33.83	33.83	32.84	33.09
2253	AMEX	XHB	Fri, Jan 16, 2015	32.94	33.68	32.40	33.65
2252	AMEX	XHB	Thu, Jan 15, 2015	34.53	34.77	33.00	33.04
2251	AMEX	XHB	Wed, Jan 14, 2015	34.27	34.72	33.89	34.46
2250	AMEX	XHB	Tue, Jan 13, 2015	35.41	35.91	33.98	34.55
2249	AMEX	XHB	Mon, Jan 12, 2015	34.99	35.37	34.67	35.08
2248	AMEX	XHB	Fri, Jan 9, 2015	34.96	35.14	34.73	34.93
2247	AMEX	XHB	Thu, Jan 8, 2015	34.50	34.93	34.28	34.89
2246	AMEX	XHB	Wed, Jan 7, 2015	33.59	34.24	33.35	34.07
2245	AMEX	XHB	Tue, Jan 6, 2015	33.57	33.57	32.81	33.16
2244	AMEX	XHB	Mon, Jan 5, 2015	33.68	33.70	33.25	33.45
2243	AMEX	XHB	Fri, Jan 2, 2015	34.25	34.36	33.46	33.81
2242	AMEX	XHB	Wed, Dec 31, 2014	34.12	34.47	34.07	34.12
2241	AMEX	XHB	Tue, Dec 30, 2014	33.89	34.14	33.89	34.00
2240	AMEX	XHB	Mon, Dec 29, 2014	33.63	34.16	33.62	34.01
2239	AMEX	XHB	Fri, Dec 26, 2014	33.61	33.92	33.61	33.69
2238	AMEX	XHB	Wed, Dec 24, 2014	33.67	33.76	33.56	33.61
2237	AMEX	XHB	Tue, Dec 23, 2014	33.48	33.78	33.43	33.61
2236	AMEX	XHB	Mon, Dec 22, 2014	33.34	33.45	33.10	33.42
2235	AMEX	XHB	Fri, Dec 19, 2014	33.53	33.53	33.08	33.28
2234	AMEX	XHB	Thu, Dec 18, 2014	33.18	33.34	32.91	33.31
2233	AMEX	XHB	Wed, Dec 17, 2014	32.01	32.91	31.94	32.83
2232	AMEX	XHB	Tue, Dec 16, 2014	32.02	32.43	31.89	31.93
2231	AMEX	XHB	Mon, Dec 15, 2014	32.32	32.64	32.05	32.24
2230	AMEX	XHB	Fri, Dec 12, 2014	32.45	32.63	32.27	32.30
2229	AMEX	XHB	Thu, Dec 11, 2014	32.51	33.06	32.51	32.63
2228	AMEX	XHB	Wed, Dec 10, 2014	33.05	33.28	32.33	32.36
2227	AMEX	XHB	Tue, Dec 9, 2014	32.89	33.21	32.72	33.19
2226	AMEX	XHB	Mon, Dec 8, 2014	33.16	33.42	32.98	33.10
2225	AMEX	XHB	Fri, Dec 5, 2014	33.13	33.42	33.10	33.26
2224	AMEX	XHB	Thu, Dec 4, 2014	33.21	33.34	33.06	33.19
2223	AMEX	XHB	Wed, Dec 3, 2014	33.27	33.58	33.14	33.35
2222	AMEX	XHB	Tue, Dec 2, 2014	33.15	33.33	33.12	33.22
2221	AMEX	XHB	Mon, Dec 1, 2014	33.71	33.81	33.03	33.12
2220	AMEX	XHB	Fri, Nov 28, 2014	33.28	33.63	33.26	33.47
2219	AMEX	XHB	Wed, Nov 26, 2014	33.37	33.54	33.18	33.33
2218	AMEX	XHB	Tue, Nov 25, 2014	33.62	33.85	33.31	33.50
2217	AMEX	XHB	Mon, Nov 24, 2014	33.32	33.65	33.32	33.60
2216	AMEX	XHB	Fri, Nov 21, 2014	33.48	33.54	33.23	33.27
2215	AMEX	XHB	Thu, Nov 20, 2014	32.36	33.26	32.27	33.10
2214	AMEX	XHB	Wed, Nov 19, 2014	32.49	32.50	32.11	32.41
2213	AMEX	XHB	Tue, Nov 18, 2014	32.09	32.39	32.08	32.25
2212	AMEX	XHB	Mon, Nov 17, 2014	32.34	32.34	32.10	32.17
2211	AMEX	XHB	Fri, Nov 14, 2014	32.22	32.36	32.11	32.27
2210	AMEX	XHB	Thu, Nov 13, 2014	32.30	32.45	32.30	32.36
2209	AMEX	XHB	Wed, Nov 12, 2014	32.15	32.34	32.01	32.30
2208	AMEX	XHB	Tue, Nov 11, 2014	31.88	32.32	31.87	32.31
2207	AMEX	XHB	Mon, Nov 10, 2014	32.08	32.14	31.86	31.93
2206	AMEX	XHB	Fri, Nov 7, 2014	31.63	31.90	31.57	31.82
2205	AMEX	XHB	Thu, Nov 6, 2014	31.15	31.76	31.15	31.71
2204	AMEX	XHB	Wed, Nov 5, 2014	31.30	31.41	31.02	31.13
2203	AMEX	XHB	Tue, Nov 4, 2014	31.14	31.27	30.87	31.03
2202	AMEX	XHB	Mon, Nov 3, 2014	31.25	31.32	30.96	31.28
2201	AMEX	XHB	Fri, Oct 31, 2014	31.30	31.43	31.00	31.13
2200	AMEX	XHB	Thu, Oct 30, 2014	30.85	31.11	30.52	31.02
2199	AMEX	XHB	Wed, Oct 29, 2014	31.03	31.22	30.51	30.75
2198	AMEX	XHB	Tue, Oct 28, 2014	30.81	31.13	30.60	31.10
2197	AMEX	XHB	Mon, Oct 27, 2014	30.65	30.76	30.39	30.76
2196	AMEX	XHB	Fri, Oct 24, 2014	30.77	30.79	30.41	30.76
2195	AMEX	XHB	Thu, Oct 23, 2014	30.51	30.96	30.32	30.69
2194	AMEX	XHB	Wed, Oct 22, 2014	30.29	30.63	30.19	30.22
2193	AMEX	XHB	Tue, Oct 21, 2014	30.05	30.56	30.03	30.49
2192	AMEX	XHB	Mon, Oct 20, 2014	29.42	30.01	29.25	29.99
2191	AMEX	XHB	Fri, Oct 17, 2014	29.30	29.53	29.02	29.36
2190	AMEX	XHB	Thu, Oct 16, 2014	28.06	29.18	28.06	28.89
2189	AMEX	XHB	Wed, Oct 15, 2014	27.92	28.91	27.66	28.74
2188	AMEX	XHB	Tue, Oct 14, 2014	28.21	28.64	28.06	28.29
2187	AMEX	XHB	Mon, Oct 13, 2014	28.62	28.89	27.95	28.02
2186	AMEX	XHB	Fri, Oct 10, 2014	29.00	29.25	28.58	28.61
2185	AMEX	XHB	Thu, Oct 9, 2014	29.75	29.84	29.09	29.14
2184	AMEX	XHB	Wed, Oct 8, 2014	29.30	29.78	29.07	29.75
2183	AMEX	XHB	Tue, Oct 7, 2014	29.54	29.80	29.36	29.37
2182	AMEX	XHB	Mon, Oct 6, 2014	29.95	30.03	29.72	29.78
2181	AMEX	XHB	Fri, Oct 3, 2014	29.64	29.89	29.30	29.77
2180	AMEX	XHB	Thu, Oct 2, 2014	29.07	29.53	28.94	29.45
2179	AMEX	XHB	Wed, Oct 1, 2014	29.44	29.60	29.08	29.16
2178	AMEX	XHB	Tue, Sep 30, 2014	29.96	30.07	29.53	29.59
2177	AMEX	XHB	Mon, Sep 29, 2014	29.83	30.06	29.77	29.96
2176	AMEX	XHB	Fri, Sep 26, 2014	30.04	30.14	29.91	30.11
2175	AMEX	XHB	Thu, Sep 25, 2014	30.33	30.37	29.87	30.02
2174	AMEX	XHB	Wed, Sep 24, 2014	30.11	30.37	29.91	30.33
2173	AMEX	XHB	Tue, Sep 23, 2014	30.12	30.36	30.01	30.15
2172	AMEX	XHB	Mon, Sep 22, 2014	30.67	30.85	30.20	30.27
2171	AMEX	XHB	Fri, Sep 19, 2014	31.38	31.38	30.62	30.84
2170	AMEX	XHB	Thu, Sep 18, 2014	31.48	31.55	31.05	31.18
2169	AMEX	XHB	Wed, Sep 17, 2014	31.51	31.77	31.18	31.49
2168	AMEX	XHB	Tue, Sep 16, 2014	30.73	31.21	30.73	31.10
2167	AMEX	XHB	Mon, Sep 15, 2014	31.02	31.10	30.84	30.94
2166	AMEX	XHB	Fri, Sep 12, 2014	31.32	31.40	30.83	31.00
2165	AMEX	XHB	Thu, Sep 11, 2014	31.10	31.41	31.04	31.34
2164	AMEX	XHB	Wed, Sep 10, 2014	31.17	31.37	31.01	31.34
2163	AMEX	XHB	Tue, Sep 9, 2014	31.32	31.48	31.16	31.24
2162	AMEX	XHB	Mon, Sep 8, 2014	31.38	31.62	31.32	31.41
2161	AMEX	XHB	Fri, Sep 5, 2014	31.41	31.52	31.22	31.47
2160	AMEX	XHB	Thu, Sep 4, 2014	31.19	31.54	31.18	31.36
2159	AMEX	XHB	Wed, Sep 3, 2014	31.60	31.60	31.11	31.18
2158	AMEX	XHB	Tue, Sep 2, 2014	31.60	31.67	31.41	31.55
2157	AMEX	XHB	Fri, Aug 29, 2014	31.61	31.64	31.44	31.55
2156	AMEX	XHB	Thu, Aug 28, 2014	31.51	31.58	31.24	31.50
2155	AMEX	XHB	Wed, Aug 27, 2014	31.85	31.87	31.72	31.79
2154	AMEX	XHB	Tue, Aug 26, 2014	31.65	31.82	31.56	31.77
2153	AMEX	XHB	Mon, Aug 25, 2014	31.84	32.01	31.61	31.68
2152	AMEX	XHB	Fri, Aug 22, 2014	31.71	31.93	31.58	31.85
2151	AMEX	XHB	Thu, Aug 21, 2014	31.72	31.82	31.53	31.74
2150	AMEX	XHB	Wed, Aug 20, 2014	31.63	31.80	31.49	31.77
2149	AMEX	XHB	Tue, Aug 19, 2014	31.63	31.91	31.59	31.77
2148	AMEX	XHB	Mon, Aug 18, 2014	30.75	31.18	30.75	31.14
2147	AMEX	XHB	Fri, Aug 15, 2014	30.94	31.02	30.35	30.58
2146	AMEX	XHB	Thu, Aug 14, 2014	30.37	30.81	30.34	30.80
2145	AMEX	XHB	Wed, Aug 13, 2014	30.26	30.45	30.16	30.32
2144	AMEX	XHB	Tue, Aug 12, 2014	30.36	30.43	30.06	30.17
2143	AMEX	XHB	Mon, Aug 11, 2014	30.47	30.62	30.40	30.42
2142	AMEX	XHB	Fri, Aug 8, 2014	29.65	30.39	29.47	30.34
2141	AMEX	XHB	Thu, Aug 7, 2014	29.81	29.95	29.46	29.59
2140	AMEX	XHB	Wed, Aug 6, 2014	29.56	29.89	29.49	29.71
2139	AMEX	XHB	Tue, Aug 5, 2014	29.64	30.00	29.49	29.66
2138	AMEX	XHB	Mon, Aug 4, 2014	29.61	29.83	29.50	29.77
2137	AMEX	XHB	Fri, Aug 1, 2014	29.40	29.77	29.27	29.51
2136	AMEX	XHB	Thu, Jul 31, 2014	29.81	29.95	29.36	29.46
2135	AMEX	XHB	Wed, Jul 30, 2014	30.23	30.34	29.87	30.02
2134	AMEX	XHB	Tue, Jul 29, 2014	30.33	30.54	30.14	30.15
2133	AMEX	XHB	Mon, Jul 28, 2014	30.66	30.71	30.14	30.27
2132	AMEX	XHB	Fri, Jul 25, 2014	30.90	30.93	30.70	30.75
2131	AMEX	XHB	Thu, Jul 24, 2014	31.54	31.66	30.97	31.06
2130	AMEX	XHB	Wed, Jul 23, 2014	31.29	31.66	31.11	31.58
2129	AMEX	XHB	Tue, Jul 22, 2014	31.25	31.53	31.16	31.40
2128	AMEX	XHB	Mon, Jul 21, 2014	30.83	31.07	30.77	30.99
2127	AMEX	XHB	Fri, Jul 18, 2014	30.83	31.04	30.74	30.95
2126	AMEX	XHB	Thu, Jul 17, 2014	31.04	31.17	30.67	30.73
2125	AMEX	XHB	Wed, Jul 16, 2014	31.29	31.48	30.95	31.35
2124	AMEX	XHB	Tue, Jul 15, 2014	31.33	31.37	31.03	31.11
2123	AMEX	XHB	Mon, Jul 14, 2014	31.61	31.61	31.34	31.37
2122	AMEX	XHB	Fri, Jul 11, 2014	31.58	31.58	31.21	31.37
2121	AMEX	XHB	Thu, Jul 10, 2014	31.15	31.75	31.08	31.50
2120	AMEX	XHB	Wed, Jul 9, 2014	32.40	32.53	32.01	32.03
2119	AMEX	XHB	Tue, Jul 8, 2014	32.37	32.45	32.15	32.27
2118	AMEX	XHB	Mon, Jul 7, 2014	32.84	32.92	32.43	32.46
2117	AMEX	XHB	Thu, Jul 3, 2014	32.86	33.03	32.74	33.00
2116	AMEX	XHB	Wed, Jul 2, 2014	32.68	33.13	32.68	32.71
2115	AMEX	XHB	Tue, Jul 1, 2014	32.85	33.20	32.65	33.02
2114	AMEX	XHB	Mon, Jun 30, 2014	32.50	32.87	32.41	32.75
2113	AMEX	XHB	Fri, Jun 27, 2014	32.21	32.58	32.15	32.52
2112	AMEX	XHB	Thu, Jun 26, 2014	32.46	32.46	32.06	32.35
2111	AMEX	XHB	Wed, Jun 25, 2014	32.16	32.53	32.06	32.46
2110	AMEX	XHB	Tue, Jun 24, 2014	32.19	32.67	32.06	32.21
2109	AMEX	XHB	Mon, Jun 23, 2014	32.20	32.48	32.08	32.21
2108	AMEX	XHB	Fri, Jun 20, 2014	32.26	32.28	31.86	32.15
2107	AMEX	XHB	Thu, Jun 19, 2014	32.38	32.49	32.17	32.33
2106	AMEX	XHB	Wed, Jun 18, 2014	32.06	32.34	31.91	32.30
2105	AMEX	XHB	Tue, Jun 17, 2014	31.88	32.34	31.70	32.20
2104	AMEX	XHB	Mon, Jun 16, 2014	31.73	32.06	31.61	32.06
2103	AMEX	XHB	Fri, Jun 13, 2014	32.08	32.08	31.64	31.78
2102	AMEX	XHB	Thu, Jun 12, 2014	32.20	32.29	31.86	31.92
2101	AMEX	XHB	Wed, Jun 11, 2014	32.47	32.47	31.96	32.12
2100	AMEX	XHB	Tue, Jun 10, 2014	32.64	32.70	32.44	32.54
2099	AMEX	XHB	Mon, Jun 9, 2014	32.38	32.99	32.38	32.77
2098	AMEX	XHB	Fri, Jun 6, 2014	32.06	32.44	32.00	32.41
2097	AMEX	XHB	Thu, Jun 5, 2014	31.54	31.97	31.54	31.91
2096	AMEX	XHB	Wed, Jun 4, 2014	31.28	31.77	31.28	31.64
2095	AMEX	XHB	Tue, Jun 3, 2014	31.44	31.60	31.37	31.56
2094	AMEX	XHB	Mon, Jun 2, 2014	31.55	31.59	31.36	31.51
2093	AMEX	XHB	Fri, May 30, 2014	31.55	31.63	31.35	31.50
2092	AMEX	XHB	Thu, May 29, 2014	31.63	31.95	31.49	31.63
2091	AMEX	XHB	Wed, May 28, 2014	32.01	32.05	31.57	31.62
2090	AMEX	XHB	Tue, May 27, 2014	31.98	32.15	31.78	31.85
2089	AMEX	XHB	Fri, May 23, 2014	31.24	31.81	31.24	31.78
2088	AMEX	XHB	Thu, May 22, 2014	30.81	31.34	30.70	31.28
2087	AMEX	XHB	Wed, May 21, 2014	30.66	30.80	30.46	30.70
2086	AMEX	XHB	Tue, May 20, 2014	30.91	30.92	30.44	30.59
2085	AMEX	XHB	Mon, May 19, 2014	30.80	30.91	30.58	30.87
2084	AMEX	XHB	Fri, May 16, 2014	30.75	30.88	30.55	30.87
2083	AMEX	XHB	Thu, May 15, 2014	30.69	30.73	29.98	30.55
2082	AMEX	XHB	Wed, May 14, 2014	31.40	31.47	30.77	30.80
2081	AMEX	XHB	Tue, May 13, 2014	31.72	31.93	31.43	31.48
2080	AMEX	XHB	Mon, May 12, 2014	31.06	31.77	31.06	31.65
2079	AMEX	XHB	Fri, May 9, 2014	30.49	31.05	30.44	30.97
2078	AMEX	XHB	Thu, May 8, 2014	30.66	31.20	30.46	30.69
2077	AMEX	XHB	Wed, May 7, 2014	30.67	30.84	30.34	30.71
2076	AMEX	XHB	Tue, May 6, 2014	31.42	31.42	30.64	30.73
2075	AMEX	XHB	Mon, May 5, 2014	31.58	31.63	31.15	31.35
2074	AMEX	XHB	Fri, May 2, 2014	31.40	32.02	31.36	31.76
2073	AMEX	XHB	Thu, May 1, 2014	30.87	31.65	30.84	31.30
2072	AMEX	XHB	Wed, Apr 30, 2014	30.74	31.08	30.70	31.02
2071	AMEX	XHB	Tue, Apr 29, 2014	30.91	31.05	30.73	30.96
2070	AMEX	XHB	Mon, Apr 28, 2014	31.01	31.51	30.60	30.99
2069	AMEX	XHB	Fri, Apr 25, 2014	31.45	31.49	30.94	31.01
2068	AMEX	XHB	Thu, Apr 24, 2014	31.53	31.77	31.16	31.71
2067	AMEX	XHB	Wed, Apr 23, 2014	31.74	31.81	31.34	31.38
2066	AMEX	XHB	Tue, Apr 22, 2014	31.50	31.95	31.50	31.81
2065	AMEX	XHB	Mon, Apr 21, 2014	31.52	31.64	31.21	31.50
2064	AMEX	XHB	Thu, Apr 17, 2014	31.71	31.71	31.28	31.43
2063	AMEX	XHB	Wed, Apr 16, 2014	31.55	31.65	31.22	31.53
2062	AMEX	XHB	Tue, Apr 15, 2014	31.31	31.58	30.66	31.18
2061	AMEX	XHB	Mon, Apr 14, 2014	31.43	31.60	31.03	31.23
2060	AMEX	XHB	Fri, Apr 11, 2014	31.26	31.66	31.06	31.25
2059	AMEX	XHB	Thu, Apr 10, 2014	32.10	32.31	31.47	31.58
2058	AMEX	XHB	Wed, Apr 9, 2014	31.95	32.35	31.69	32.14
2057	AMEX	XHB	Tue, Apr 8, 2014	31.74	32.01	31.43	31.89
2056	AMEX	XHB	Mon, Apr 7, 2014	32.60	32.73	31.56	31.77
2055	AMEX	XHB	Fri, Apr 4, 2014	33.07	33.59	32.47	32.66
2054	AMEX	XHB	Thu, Apr 3, 2014	33.01	33.10	32.83	32.94
2053	AMEX	XHB	Wed, Apr 2, 2014	32.90	33.17	32.70	33.02
2052	AMEX	XHB	Tue, Apr 1, 2014	32.55	33.15	32.55	32.88
2051	AMEX	XHB	Mon, Mar 31, 2014	32.44	32.65	32.15	32.55
2050	AMEX	XHB	Fri, Mar 28, 2014	31.60	32.33	31.60	32.24
2049	AMEX	XHB	Thu, Mar 27, 2014	31.75	31.96	31.42	31.68
2048	AMEX	XHB	Wed, Mar 26, 2014	32.55	32.55	31.69	31.71
2047	AMEX	XHB	Tue, Mar 25, 2014	32.40	32.50	32.14	32.30
2046	AMEX	XHB	Mon, Mar 24, 2014	32.43	32.60	31.87	32.20
2045	AMEX	XHB	Fri, Mar 21, 2014	33.02	33.05	32.39	32.44
2044	AMEX	XHB	Thu, Mar 20, 2014	33.30	33.30	32.75	32.88
2043	AMEX	XHB	Wed, Mar 19, 2014	33.82	33.96	32.98	33.26
2042	AMEX	XHB	Tue, Mar 18, 2014	32.88	33.45	32.88	33.30
2041	AMEX	XHB	Mon, Mar 17, 2014	32.75	33.25	32.74	33.01
2040	AMEX	XHB	Fri, Mar 14, 2014	32.44	32.86	32.41	32.67
2039	AMEX	XHB	Thu, Mar 13, 2014	33.39	33.39	32.35	32.61
2038	AMEX	XHB	Wed, Mar 12, 2014	32.97	33.17	32.75	33.17
2037	AMEX	XHB	Tue, Mar 11, 2014	33.33	33.66	33.02	33.21
2036	AMEX	XHB	Mon, Mar 10, 2014	33.53	33.60	33.24	33.33
2035	AMEX	XHB	Fri, Mar 7, 2014	33.94	33.99	33.52	33.66
2034	AMEX	XHB	Thu, Mar 6, 2014	33.90	33.98	33.73	33.84
2033	AMEX	XHB	Wed, Mar 5, 2014	33.91	34.06	33.86	33.94
2032	AMEX	XHB	Tue, Mar 4, 2014	33.86	34.19	33.85	34.00
2031	AMEX	XHB	Mon, Mar 3, 2014	33.48	33.81	33.33	33.69
2030	AMEX	XHB	Fri, Feb 28, 2014	34.10	34.20	33.68	34.03
2029	AMEX	XHB	Thu, Feb 27, 2014	33.81	34.22	33.78	34.21
2028	AMEX	XHB	Wed, Feb 26, 2014	33.23	34.27	33.10	33.97
2027	AMEX	XHB	Tue, Feb 25, 2014	32.94	33.23	32.84	33.09
2026	AMEX	XHB	Mon, Feb 24, 2014	32.79	33.28	32.75	32.90
2025	AMEX	XHB	Fri, Feb 21, 2014	32.55	32.99	32.53	32.83
2024	AMEX	XHB	Thu, Feb 20, 2014	32.26	32.65	32.26	32.59
2023	AMEX	XHB	Wed, Feb 19, 2014	32.43	32.70	32.24	32.30
2022	AMEX	XHB	Tue, Feb 18, 2014	32.77	32.86	32.14	32.47
2021	AMEX	XHB	Fri, Feb 14, 2014	32.25	32.64	32.14	32.54
2020	AMEX	XHB	Thu, Feb 13, 2014	31.98	32.44	31.84	32.32
2019	AMEX	XHB	Wed, Feb 12, 2014	32.23	32.41	32.05	32.17
2018	AMEX	XHB	Tue, Feb 11, 2014	31.87	32.13	31.74	31.93
2017	AMEX	XHB	Mon, Feb 10, 2014	31.88	32.08	31.63	31.80
2016	AMEX	XHB	Fri, Feb 7, 2014	31.89	32.20	31.83	31.99
2015	AMEX	XHB	Thu, Feb 6, 2014	30.93	31.86	30.93	31.73
2014	AMEX	XHB	Wed, Feb 5, 2014	30.89	31.01	30.56	30.87
2013	AMEX	XHB	Tue, Feb 4, 2014	30.62	31.15	30.59	30.96
2012	AMEX	XHB	Mon, Feb 3, 2014	31.48	31.59	30.44	30.58
2011	AMEX	XHB	Fri, Jan 31, 2014	30.85	31.93	30.75	31.57
2010	AMEX	XHB	Thu, Jan 30, 2014	31.49	31.71	31.16	31.27
2009	AMEX	XHB	Wed, Jan 29, 2014	31.26	31.54	31.15	31.29
2008	AMEX	XHB	Tue, Jan 28, 2014	31.20	31.76	31.10	31.62
2007	AMEX	XHB	Mon, Jan 27, 2014	31.22	31.61	30.56	31.05
2006	AMEX	XHB	Fri, Jan 24, 2014	32.01	32.05	31.14	31.20
2005	AMEX	XHB	Thu, Jan 23, 2014	32.01	32.20	31.89	32.20
2004	AMEX	XHB	Wed, Jan 22, 2014	31.89	32.24	31.65	32.17
2003	AMEX	XHB	Tue, Jan 21, 2014	32.14	32.15	31.62	31.83
2002	AMEX	XHB	Fri, Jan 17, 2014	32.04	32.20	31.82	31.84
2001	AMEX	XHB	Thu, Jan 16, 2014	32.00	32.28	31.83	32.26
2000	AMEX	XHB	Wed, Jan 15, 2014	32.30	32.36	32.12	32.24
1999	AMEX	XHB	Tue, Jan 14, 2014	32.11	32.36	31.93	32.30
1998	AMEX	XHB	Mon, Jan 13, 2014	32.82	32.82	31.94	32.08
1997	AMEX	XHB	Fri, Jan 10, 2014	32.51	32.91	32.50	32.82
1996	AMEX	XHB	Thu, Jan 9, 2014	32.65	32.73	32.20	32.43
1995	AMEX	XHB	Wed, Jan 8, 2014	32.51	32.96	32.35	32.81
1994	AMEX	XHB	Tue, Jan 7, 2014	32.53	32.81	32.47	32.54
1993	AMEX	XHB	Mon, Jan 6, 2014	33.11	33.14	32.49	32.53
1992	AMEX	XHB	Fri, Jan 3, 2014	33.14	33.38	33.13	33.15
1991	AMEX	XHB	Thu, Jan 2, 2014	33.29	33.29	32.89	33.10
1990	AMEX	XHB	Tue, Dec 31, 2013	33.22	33.38	33.13	33.30
1989	AMEX	XHB	Mon, Dec 30, 2013	33.10	33.21	32.92	33.13
1988	AMEX	XHB	Fri, Dec 27, 2013	33.00	33.15	32.91	32.97
1987	AMEX	XHB	Thu, Dec 26, 2013	33.20	33.22	32.96	32.96
1986	AMEX	XHB	Tue, Dec 24, 2013	32.87	33.22	32.79	32.88
1985	AMEX	XHB	Mon, Dec 23, 2013	32.29	32.92	32.24	32.87
1984	AMEX	XHB	Fri, Dec 20, 2013	31.77	32.22	31.24	32.14
1983	AMEX	XHB	Thu, Dec 19, 2013	31.83	31.95	31.63	31.76
1982	AMEX	XHB	Wed, Dec 18, 2013	31.43	32.15	31.11	32.02
1981	AMEX	XHB	Tue, Dec 17, 2013	31.19	31.26	30.87	31.08
1980	AMEX	XHB	Mon, Dec 16, 2013	31.07	31.23	30.99	31.02
1979	AMEX	XHB	Fri, Dec 13, 2013	30.92	31.01	30.67	30.79
1978	AMEX	XHB	Thu, Dec 12, 2013	30.72	30.95	30.66	30.79
1977	AMEX	XHB	Wed, Dec 11, 2013	31.32	31.32	30.69	30.78
1976	AMEX	XHB	Tue, Dec 10, 2013	31.36	31.78	31.25	31.25
1975	AMEX	XHB	Mon, Dec 9, 2013	31.11	31.68	31.11	31.42
1974	AMEX	XHB	Fri, Dec 6, 2013	31.11	31.52	31.11	31.30
1973	AMEX	XHB	Thu, Dec 5, 2013	30.84	31.06	30.80	30.87
1972	AMEX	XHB	Wed, Dec 4, 2013	30.88	31.37	30.66	30.98
1971	AMEX	XHB	Tue, Dec 3, 2013	31.25	31.38	30.93	31.13
1970	AMEX	XHB	Mon, Dec 2, 2013	32.01	32.01	31.28	31.34
1969	AMEX	XHB	Fri, Nov 29, 2013	32.66	32.66	31.83	31.94
1968	AMEX	XHB	Wed, Nov 27, 2013	31.97	32.27	31.94	32.03
1967	AMEX	XHB	Tue, Nov 26, 2013	31.54	32.15	31.45	32.02
1966	AMEX	XHB	Mon, Nov 25, 2013	31.38	31.42	31.06	31.37
1965	AMEX	XHB	Fri, Nov 22, 2013	31.57	31.67	31.28	31.38
1964	AMEX	XHB	Thu, Nov 21, 2013	30.94	31.66	30.93	31.61
1963	AMEX	XHB	Wed, Nov 20, 2013	31.11	31.56	30.81	30.95
1962	AMEX	XHB	Tue, Nov 19, 2013	31.09	31.33	30.89	31.06
1961	AMEX	XHB	Mon, Nov 18, 2013	31.30	31.65	30.98	31.12
1960	AMEX	XHB	Fri, Nov 15, 2013	31.23	31.49	31.16	31.39
1959	AMEX	XHB	Thu, Nov 14, 2013	30.74	31.31	30.66	31.23
1958	AMEX	XHB	Wed, Nov 13, 2013	30.05	30.81	30.03	30.73
1957	AMEX	XHB	Tue, Nov 12, 2013	30.17	30.41	30.06	30.33
1956	AMEX	XHB	Mon, Nov 11, 2013	30.28	30.28	29.93	30.18
1955	AMEX	XHB	Fri, Nov 8, 2013	29.99	30.21	29.68	30.20
1954	AMEX	XHB	Thu, Nov 7, 2013	30.71	31.12	30.15	30.17
1953	AMEX	XHB	Wed, Nov 6, 2013	30.58	30.62	30.22	30.48
1952	AMEX	XHB	Tue, Nov 5, 2013	30.41	30.64	30.29	30.47
1951	AMEX	XHB	Mon, Nov 4, 2013	30.42	30.84	30.06	30.72
1950	AMEX	XHB	Fri, Nov 1, 2013	30.66	30.71	30.01	30.34
1949	AMEX	XHB	Thu, Oct 31, 2013	31.00	31.05	30.51	30.52
1948	AMEX	XHB	Wed, Oct 30, 2013	31.40	31.40	30.79	30.99
1947	AMEX	XHB	Tue, Oct 29, 2013	31.21	31.37	31.08	31.36
1946	AMEX	XHB	Mon, Oct 28, 2013	31.19	31.30	30.84	31.03
1945	AMEX	XHB	Fri, Oct 25, 2013	31.33	31.36	30.96	31.17
1944	AMEX	XHB	Thu, Oct 24, 2013	30.65	31.35	30.64	31.25
1943	AMEX	XHB	Wed, Oct 23, 2013	30.25	30.86	30.14	30.55
1942	AMEX	XHB	Tue, Oct 22, 2013	30.04	30.46	29.88	30.41
1941	AMEX	XHB	Mon, Oct 21, 2013	29.98	30.08	29.49	29.71
1940	AMEX	XHB	Fri, Oct 18, 2013	30.05	30.06	29.68	29.88
1939	AMEX	XHB	Thu, Oct 17, 2013	29.25	29.91	29.18	29.88
1938	AMEX	XHB	Wed, Oct 16, 2013	29.61	29.68	29.27	29.62
1937	AMEX	XHB	Tue, Oct 15, 2013	29.68	29.88	29.19	29.35
1936	AMEX	XHB	Mon, Oct 14, 2013	29.91	30.00	29.54	29.97
1935	AMEX	XHB	Fri, Oct 11, 2013	29.70	30.25	29.61	30.21
1934	AMEX	XHB	Thu, Oct 10, 2013	29.47	29.78	29.38	29.71
1933	AMEX	XHB	Wed, Oct 9, 2013	29.22	29.40	28.71	29.10
1932	AMEX	XHB	Tue, Oct 8, 2013	29.85	29.92	29.11	29.16
1931	AMEX	XHB	Mon, Oct 7, 2013	29.98	30.16	29.81	29.85
1930	AMEX	XHB	Fri, Oct 4, 2013	30.30	30.59	30.00	30.26
1929	AMEX	XHB	Thu, Oct 3, 2013	30.73	30.96	30.19	30.43
1928	AMEX	XHB	Wed, Oct 2, 2013	30.50	30.92	30.42	30.86
1927	AMEX	XHB	Tue, Oct 1, 2013	30.56	30.92	30.51	30.81
1926	AMEX	XHB	Mon, Sep 30, 2013	30.22	30.73	30.16	30.60
1925	AMEX	XHB	Fri, Sep 27, 2013	30.75	30.82	30.49	30.65
1924	AMEX	XHB	Thu, Sep 26, 2013	30.85	31.11	30.62	30.88
1923	AMEX	XHB	Wed, Sep 25, 2013	30.85	31.15	30.51	30.82
1922	AMEX	XHB	Tue, Sep 24, 2013	30.53	31.20	30.38	30.78
1921	AMEX	XHB	Mon, Sep 23, 2013	30.71	30.80	30.12	30.40
1920	AMEX	XHB	Fri, Sep 20, 2013	31.46	31.46	30.71	30.74
1919	AMEX	XHB	Thu, Sep 19, 2013	31.90	32.08	31.25	31.34
1918	AMEX	XHB	Wed, Sep 18, 2013	30.65	31.88	30.36	31.73
1917	AMEX	XHB	Tue, Sep 17, 2013	30.43	30.79	30.42	30.76
1916	AMEX	XHB	Mon, Sep 16, 2013	30.88	30.95	30.43	30.46
1915	AMEX	XHB	Fri, Sep 13, 2013	30.22	30.27	29.97	30.23
1914	AMEX	XHB	Thu, Sep 12, 2013	30.12	30.72	30.08	30.13
1913	AMEX	XHB	Wed, Sep 11, 2013	30.00	30.38	29.87	30.24
1912	AMEX	XHB	Tue, Sep 10, 2013	30.01	30.37	29.84	30.03
1911	AMEX	XHB	Mon, Sep 9, 2013	29.07	30.05	29.07	29.99
1910	AMEX	XHB	Fri, Sep 6, 2013	28.97	29.31	28.59	29.00
1909	AMEX	XHB	Thu, Sep 5, 2013	28.74	28.82	28.55	28.64
1908	AMEX	XHB	Wed, Sep 4, 2013	28.41	28.85	28.41	28.70
1907	AMEX	XHB	Tue, Sep 3, 2013	28.77	29.01	28.39	28.57
1906	AMEX	XHB	Fri, Aug 30, 2013	28.93	28.98	28.46	28.55
1905	AMEX	XHB	Thu, Aug 29, 2013	28.44	29.20	28.44	28.92
1904	AMEX	XHB	Wed, Aug 28, 2013	28.62	28.84	28.45	28.58
1903	AMEX	XHB	Tue, Aug 27, 2013	29.00	29.04	28.54	28.62
1902	AMEX	XHB	Mon, Aug 26, 2013	29.18	29.54	29.00	29.27
1901	AMEX	XHB	Fri, Aug 23, 2013	29.46	29.52	28.89	29.08
1900	AMEX	XHB	Thu, Aug 22, 2013	29.00	29.54	29.00	29.49
1899	AMEX	XHB	Wed, Aug 21, 2013	29.02	29.40	28.76	28.98
1898	AMEX	XHB	Tue, Aug 20, 2013	28.68	29.12	28.43	29.07
1897	AMEX	XHB	Mon, Aug 19, 2013	28.89	29.02	28.30	28.32
1896	AMEX	XHB	Fri, Aug 16, 2013	28.92	29.45	28.88	28.99
1895	AMEX	XHB	Thu, Aug 15, 2013	28.25	29.08	28.16	28.97
1894	AMEX	XHB	Wed, Aug 14, 2013	29.39	29.39	28.83	28.93
1893	AMEX	XHB	Tue, Aug 13, 2013	29.78	29.78	29.14	29.44
1892	AMEX	XHB	Mon, Aug 12, 2013	29.43	29.83	29.29	29.69
1891	AMEX	XHB	Fri, Aug 9, 2013	29.42	29.71	29.25	29.53
1890	AMEX	XHB	Thu, Aug 8, 2013	29.65	29.77	29.51	29.62
1889	AMEX	XHB	Wed, Aug 7, 2013	29.62	29.80	29.32	29.43
1888	AMEX	XHB	Tue, Aug 6, 2013	30.59	30.60	29.81	29.91
1887	AMEX	XHB	Mon, Aug 5, 2013	30.80	30.81	30.49	30.61
1886	AMEX	XHB	Fri, Aug 2, 2013	30.51	30.89	30.39	30.80
1885	AMEX	XHB	Thu, Aug 1, 2013	30.38	30.72	30.18	30.34
1884	AMEX	XHB	Wed, Jul 31, 2013	29.58	30.48	29.58	30.09
1883	AMEX	XHB	Tue, Jul 30, 2013	29.60	29.79	29.54	29.70
1882	AMEX	XHB	Mon, Jul 29, 2013	29.48	29.77	29.35	29.41
1881	AMEX	XHB	Fri, Jul 26, 2013	29.45	29.78	29.41	29.61
1880	AMEX	XHB	Thu, Jul 25, 2013	29.84	29.88	29.24	29.77
1879	AMEX	XHB	Wed, Jul 24, 2013	30.93	31.06	30.05	30.19
1878	AMEX	XHB	Tue, Jul 23, 2013	30.64	30.92	30.64	30.83
1877	AMEX	XHB	Mon, Jul 22, 2013	30.76	30.95	30.47	30.70
1876	AMEX	XHB	Fri, Jul 19, 2013	30.45	30.85	30.45	30.79
1875	AMEX	XHB	Thu, Jul 18, 2013	30.50	30.94	30.48	30.58
1874	AMEX	XHB	Wed, Jul 17, 2013	30.71	30.77	30.27	30.66
1873	AMEX	XHB	Tue, Jul 16, 2013	30.80	31.09	30.40	30.57
1872	AMEX	XHB	Mon, Jul 15, 2013	31.23	31.34	30.80	30.85
1871	AMEX	XHB	Fri, Jul 12, 2013	31.06	31.38	31.02	31.15
1870	AMEX	XHB	Thu, Jul 11, 2013	30.88	31.18	30.79	31.14
1869	AMEX	XHB	Wed, Jul 10, 2013	29.92	30.24	29.82	30.06
1868	AMEX	XHB	Tue, Jul 9, 2013	29.47	30.14	29.35	30.03
1867	AMEX	XHB	Mon, Jul 8, 2013	29.51	29.75	29.19	29.22
1866	AMEX	XHB	Fri, Jul 5, 2013	29.52	29.74	28.90	29.45
1865	AMEX	XHB	Wed, Jul 3, 2013	29.23	29.71	29.23	29.61
1864	AMEX	XHB	Tue, Jul 2, 2013	29.62	29.93	29.35	29.45
1863	AMEX	XHB	Mon, Jul 1, 2013	29.64	30.07	29.36	29.72
1862	AMEX	XHB	Fri, Jun 28, 2013	29.68	29.73	29.37	29.42
1861	AMEX	XHB	Thu, Jun 27, 2013	29.49	29.85	29.13	29.81
1860	AMEX	XHB	Wed, Jun 26, 2013	29.20	29.38	28.97	29.09
1859	AMEX	XHB	Tue, Jun 25, 2013	28.91	29.24	28.81	28.83
1858	AMEX	XHB	Mon, Jun 24, 2013	28.40	28.70	27.73	28.42
1857	AMEX	XHB	Fri, Jun 21, 2013	29.33	29.52	28.17	28.87
1856	AMEX	XHB	Thu, Jun 20, 2013	30.49	30.70	29.11	29.37
1855	AMEX	XHB	Wed, Jun 19, 2013	31.48	31.63	30.83	30.85
1854	AMEX	XHB	Tue, Jun 18, 2013	31.32	31.65	31.07	31.57
1853	AMEX	XHB	Mon, Jun 17, 2013	30.85	31.50	30.85	31.29
1852	AMEX	XHB	Fri, Jun 14, 2013	30.84	31.17	30.75	30.83
1851	AMEX	XHB	Thu, Jun 13, 2013	29.60	30.89	29.60	30.83
1850	AMEX	XHB	Wed, Jun 12, 2013	30.01	30.22	29.61	29.75
1849	AMEX	XHB	Tue, Jun 11, 2013	29.82	30.23	29.61	29.81
1848	AMEX	XHB	Mon, Jun 10, 2013	30.63	30.63	29.92	30.26
1847	AMEX	XHB	Fri, Jun 7, 2013	30.40	30.73	30.09	30.51
1846	AMEX	XHB	Thu, Jun 6, 2013	29.46	30.29	29.36	30.29
1845	AMEX	XHB	Wed, Jun 5, 2013	29.94	30.31	29.48	29.60
1844	AMEX	XHB	Tue, Jun 4, 2013	30.63	30.99	29.79	29.98
1843	AMEX	XHB	Mon, Jun 3, 2013	31.02	31.03	30.03	30.63
1842	AMEX	XHB	Fri, May 31, 2013	31.04	31.46	30.86	30.90
1841	AMEX	XHB	Thu, May 30, 2013	31.32	31.57	31.01	31.22
1840	AMEX	XHB	Wed, May 29, 2013	31.76	31.77	30.98	31.20
1839	AMEX	XHB	Tue, May 28, 2013	32.25	32.45	31.71	31.93
1838	AMEX	XHB	Fri, May 24, 2013	31.57	31.73	31.18	31.72
1837	AMEX	XHB	Thu, May 23, 2013	31.15	31.97	31.04	31.79
1836	AMEX	XHB	Wed, May 22, 2013	32.41	32.69	31.46	31.62
1835	AMEX	XHB	Tue, May 21, 2013	32.25	32.34	31.70	32.06
1834	AMEX	XHB	Mon, May 20, 2013	32.38	32.56	32.03	32.13
1833	AMEX	XHB	Fri, May 17, 2013	31.92	32.43	31.92	32.42
1832	AMEX	XHB	Thu, May 16, 2013	32.55	32.55	31.78	31.90
1831	AMEX	XHB	Wed, May 15, 2013	32.15	32.55	32.15	32.44
1830	AMEX	XHB	Tue, May 14, 2013	31.93	32.38	31.89	32.35
1829	AMEX	XHB	Mon, May 13, 2013	31.90	32.03	31.77	31.92
1828	AMEX	XHB	Fri, May 10, 2013	31.50	31.95	31.50	31.91
1827	AMEX	XHB	Thu, May 9, 2013	31.34	31.74	31.31	31.47
1826	AMEX	XHB	Wed, May 8, 2013	31.39	31.40	31.02	31.40
1825	AMEX	XHB	Tue, May 7, 2013	31.29	31.33	30.88	31.28
1824	AMEX	XHB	Mon, May 6, 2013	30.99	31.21	30.85	31.17
1823	AMEX	XHB	Fri, May 3, 2013	30.83	31.30	30.78	30.86
1822	AMEX	XHB	Thu, May 2, 2013	29.86	30.55	29.86	30.48
1821	AMEX	XHB	Wed, May 1, 2013	30.40	30.40	29.79	29.83
1820	AMEX	XHB	Tue, Apr 30, 2013	30.38	30.55	30.10	30.29
1819	AMEX	XHB	Mon, Apr 29, 2013	30.60	30.83	30.40	30.50
1818	AMEX	XHB	Fri, Apr 26, 2013	30.50	30.56	30.27	30.49
1817	AMEX	XHB	Thu, Apr 25, 2013	30.14	30.52	30.07	30.40
1816	AMEX	XHB	Wed, Apr 24, 2013	29.75	30.07	29.63	29.98
1815	AMEX	XHB	Tue, Apr 23, 2013	29.21	29.73	29.14	29.65
1814	AMEX	XHB	Mon, Apr 22, 2013	28.70	28.96	28.16	28.91
1813	AMEX	XHB	Fri, Apr 19, 2013	28.03	28.72	27.97	28.70
1812	AMEX	XHB	Thu, Apr 18, 2013	28.33	28.50	27.88	28.02
1811	AMEX	XHB	Wed, Apr 17, 2013	28.37	28.51	27.93	28.38
1810	AMEX	XHB	Tue, Apr 16, 2013	28.63	28.78	28.26	28.74
1809	AMEX	XHB	Mon, Apr 15, 2013	29.51	29.51	28.09	28.17
1808	AMEX	XHB	Fri, Apr 12, 2013	29.40	29.95	29.40	29.64
1807	AMEX	XHB	Thu, Apr 11, 2013	29.45	29.89	29.43	29.56
1806	AMEX	XHB	Wed, Apr 10, 2013	29.28	29.48	29.10	29.45
1805	AMEX	XHB	Tue, Apr 9, 2013	29.60	29.63	29.15	29.27
1804	AMEX	XHB	Mon, Apr 8, 2013	28.83	29.52	28.79	29.49
1803	AMEX	XHB	Fri, Apr 5, 2013	28.24	28.93	27.97	28.91
1802	AMEX	XHB	Thu, Apr 4, 2013	28.48	28.78	28.46	28.70
1801	AMEX	XHB	Wed, Apr 3, 2013	29.40	29.45	28.22	28.52
1800	AMEX	XHB	Tue, Apr 2, 2013	29.56	29.83	29.24	29.35
1799	AMEX	XHB	Mon, Apr 1, 2013	30.05	30.11	29.45	29.55
1798	AMEX	XHB	Thu, Mar 28, 2013	30.20	30.25	29.95	30.06
1797	AMEX	XHB	Wed, Mar 27, 2013	29.77	30.19	29.70	30.13
1796	AMEX	XHB	Tue, Mar 26, 2013	29.88	30.14	29.84	29.96
1795	AMEX	XHB	Mon, Mar 25, 2013	30.15	30.41	29.66	29.89
1794	AMEX	XHB	Fri, Mar 22, 2013	30.00	30.14	29.88	30.01
1793	AMEX	XHB	Thu, Mar 21, 2013	30.42	30.43	29.78	29.93
1792	AMEX	XHB	Wed, Mar 20, 2013	30.00	30.66	29.98	30.52
1791	AMEX	XHB	Tue, Mar 19, 2013	30.04	30.13	29.46	29.80
1790	AMEX	XHB	Mon, Mar 18, 2013	29.31	29.90	29.31	29.78
1789	AMEX	XHB	Fri, Mar 15, 2013	29.77	29.86	29.60	29.70
1788	AMEX	XHB	Thu, Mar 14, 2013	29.68	29.85	29.59	29.80
1787	AMEX	XHB	Wed, Mar 13, 2013	29.48	29.63	29.26	29.53
1786	AMEX	XHB	Tue, Mar 12, 2013	29.64	29.69	29.33	29.39
1785	AMEX	XHB	Mon, Mar 11, 2013	29.64	29.77	29.46	29.68
1784	AMEX	XHB	Fri, Mar 8, 2013	29.50	29.98	29.10	29.51
1783	AMEX	XHB	Thu, Mar 7, 2013	29.21	29.25	28.98	29.19
1782	AMEX	XHB	Wed, Mar 6, 2013	29.41	29.55	29.18	29.25
1781	AMEX	XHB	Tue, Mar 5, 2013	28.94	29.28	28.83	29.19
1780	AMEX	XHB	Mon, Mar 4, 2013	28.14	28.75	28.14	28.75
1779	AMEX	XHB	Fri, Mar 1, 2013	28.03	28.53	27.82	28.39
1778	AMEX	XHB	Thu, Feb 28, 2013	28.44	28.70	28.26	28.30
1777	AMEX	XHB	Wed, Feb 27, 2013	27.76	28.52	27.73	28.37
1776	AMEX	XHB	Tue, Feb 26, 2013	27.20	27.84	27.05	27.77
1775	AMEX	XHB	Mon, Feb 25, 2013	28.04	28.14	26.94	26.95
1774	AMEX	XHB	Fri, Feb 22, 2013	27.65	27.95	27.65	27.94
1773	AMEX	XHB	Thu, Feb 21, 2013	27.74	27.80	27.23	27.59
1772	AMEX	XHB	Wed, Feb 20, 2013	28.88	28.97	27.70	27.73
1771	AMEX	XHB	Tue, Feb 19, 2013	29.18	29.31	28.65	29.02
1770	AMEX	XHB	Fri, Feb 15, 2013	29.23	29.38	29.01	29.08
1769	AMEX	XHB	Thu, Feb 14, 2013	29.10	29.27	29.10	29.15
1768	AMEX	XHB	Wed, Feb 13, 2013	29.32	29.52	29.17	29.26
1767	AMEX	XHB	Tue, Feb 12, 2013	28.45	29.41	28.45	29.24
1766	AMEX	XHB	Mon, Feb 11, 2013	28.31	28.52	28.29	28.38
1765	AMEX	XHB	Fri, Feb 8, 2013	28.35	28.46	28.24	28.42
1764	AMEX	XHB	Thu, Feb 7, 2013	28.60	28.62	28.04	28.31
1763	AMEX	XHB	Wed, Feb 6, 2013	28.55	28.70	28.43	28.59
1762	AMEX	XHB	Tue, Feb 5, 2013	28.60	28.76	28.25	28.63
1761	AMEX	XHB	Mon, Feb 4, 2013	28.64	28.82	28.31	28.41
1760	AMEX	XHB	Fri, Feb 1, 2013	29.02	29.26	28.69	28.75
1759	AMEX	XHB	Thu, Jan 31, 2013	28.69	28.89	28.50	28.81
1758	AMEX	XHB	Wed, Jan 30, 2013	29.10	29.24	28.75	28.82
1757	AMEX	XHB	Tue, Jan 29, 2013	28.80	29.11	28.73	29.10
1756	AMEX	XHB	Mon, Jan 28, 2013	29.13	29.26	28.61	28.81
1755	AMEX	XHB	Fri, Jan 25, 2013	28.97	29.16	28.72	29.11
1754	AMEX	XHB	Thu, Jan 24, 2013	28.50	29.12	28.50	28.84
1753	AMEX	XHB	Wed, Jan 23, 2013	28.20	28.58	28.20	28.53
1752	AMEX	XHB	Tue, Jan 22, 2013	28.30	28.35	27.95	28.31
1751	AMEX	XHB	Fri, Jan 18, 2013	28.23	28.30	28.03	28.21
1750	AMEX	XHB	Thu, Jan 17, 2013	27.88	28.22	27.74	28.15
1749	AMEX	XHB	Wed, Jan 16, 2013	27.83	27.86	27.60	27.64
1748	AMEX	XHB	Tue, Jan 15, 2013	27.63	27.88	27.43	27.87
1747	AMEX	XHB	Mon, Jan 14, 2013	27.86	27.98	27.61	27.66
1746	AMEX	XHB	Fri, Jan 11, 2013	27.79	27.92	27.57	27.77
1745	AMEX	XHB	Thu, Jan 10, 2013	28.03	28.03	27.48	27.73
1744	AMEX	XHB	Wed, Jan 9, 2013	27.51	28.01	27.51	27.75
1743	AMEX	XHB	Tue, Jan 8, 2013	27.44	27.60	27.20	27.51
1742	AMEX	XHB	Mon, Jan 7, 2013	27.61	27.61	27.25	27.42
1741	AMEX	XHB	Fri, Jan 4, 2013	27.53	27.63	27.35	27.61
1740	AMEX	XHB	Thu, Jan 3, 2013	27.39	27.78	27.18	27.39
1739	AMEX	XHB	Wed, Jan 2, 2013	27.40	27.48	27.12	27.31
1738	AMEX	XHB	Mon, Dec 31, 2012	25.97	26.67	25.79	26.61
1737	AMEX	XHB	Fri, Dec 28, 2012	25.87	26.13	25.73	25.90
1736	AMEX	XHB	Thu, Dec 27, 2012	26.16	26.22	25.54	26.03
1735	AMEX	XHB	Wed, Dec 26, 2012	26.35	26.41	26.00	26.03
1734	AMEX	XHB	Mon, Dec 24, 2012	26.49	26.50	26.24	26.29
1733	AMEX	XHB	Fri, Dec 21, 2012	26.10	26.49	26.05	26.45
1732	AMEX	XHB	Thu, Dec 20, 2012	26.75	26.89	26.52	26.87
1731	AMEX	XHB	Wed, Dec 19, 2012	26.94	27.05	26.60	26.77
1730	AMEX	XHB	Tue, Dec 18, 2012	26.43	26.92	26.40	26.89
1729	AMEX	XHB	Mon, Dec 17, 2012	25.60	26.34	25.54	26.34
1728	AMEX	XHB	Fri, Dec 14, 2012	25.75	25.75	25.55	25.60
1727	AMEX	XHB	Thu, Dec 13, 2012	25.76	26.14	25.65	25.80
1726	AMEX	XHB	Wed, Dec 12, 2012	25.53	26.08	25.49	25.85
1725	AMEX	XHB	Tue, Dec 11, 2012	25.71	25.78	25.35	25.43
1724	AMEX	XHB	Mon, Dec 10, 2012	25.57	25.80	25.48	25.55
1723	AMEX	XHB	Fri, Dec 7, 2012	25.93	25.93	25.42	25.58
1722	AMEX	XHB	Thu, Dec 6, 2012	25.83	25.83	25.24	25.57
1721	AMEX	XHB	Wed, Dec 5, 2012	26.30	26.35	25.40	25.65
1720	AMEX	XHB	Tue, Dec 4, 2012	26.39	26.45	26.03	26.29
1719	AMEX	XHB	Mon, Dec 3, 2012	26.72	26.84	26.15	26.21
1718	AMEX	XHB	Fri, Nov 30, 2012	26.42	26.44	26.02	26.32
1717	AMEX	XHB	Thu, Nov 29, 2012	26.43	26.61	26.05	26.28
1716	AMEX	XHB	Wed, Nov 28, 2012	26.21	26.39	25.67	26.27
1715	AMEX	XHB	Tue, Nov 27, 2012	26.24	26.47	26.13	26.22
1714	AMEX	XHB	Mon, Nov 26, 2012	26.37	26.40	26.00	26.23
1713	AMEX	XHB	Fri, Nov 23, 2012	26.35	26.41	26.13	26.37
1712	AMEX	XHB	Wed, Nov 21, 2012	25.94	26.24	25.85	26.03
1711	AMEX	XHB	Tue, Nov 20, 2012	25.49	25.98	25.44	25.97
1710	AMEX	XHB	Mon, Nov 19, 2012	25.40	25.96	25.25	25.39
1709	AMEX	XHB	Fri, Nov 16, 2012	24.52	24.93	24.27	24.89
1708	AMEX	XHB	Thu, Nov 15, 2012	24.55	24.73	24.01	24.35
1707	AMEX	XHB	Wed, Nov 14, 2012	25.54	25.57	24.53	24.61
1706	AMEX	XHB	Tue, Nov 13, 2012	25.23	25.61	25.07	25.30
1705	AMEX	XHB	Mon, Nov 12, 2012	25.76	25.99	25.29	25.29
1704	AMEX	XHB	Fri, Nov 9, 2012	25.90	26.02	25.31	25.67
1703	AMEX	XHB	Thu, Nov 8, 2012	26.44	26.50	25.81	25.94
1702	AMEX	XHB	Wed, Nov 7, 2012	26.55	26.63	26.07	26.43
1701	AMEX	XHB	Tue, Nov 6, 2012	26.84	26.95	26.67	26.70
1700	AMEX	XHB	Mon, Nov 5, 2012	26.33	26.82	26.27	26.74
1699	AMEX	XHB	Fri, Nov 2, 2012	26.95	27.06	26.34	26.36
1698	AMEX	XHB	Thu, Nov 1, 2012	26.22	26.84	26.13	26.83
1697	AMEX	XHB	Wed, Oct 31, 2012	25.95	26.16	25.76	26.04
1696	AMEX	XHB	Fri, Oct 26, 2012	25.58	25.69	25.06	25.52
1695	AMEX	XHB	Thu, Oct 25, 2012	26.22	26.32	25.43	25.62
1694	AMEX	XHB	Wed, Oct 24, 2012	26.00	26.10	25.79	25.91
1693	AMEX	XHB	Tue, Oct 23, 2012	25.68	26.05	25.53	25.89
1692	AMEX	XHB	Mon, Oct 22, 2012	26.11	26.23	25.80	26.01
1691	AMEX	XHB	Fri, Oct 19, 2012	26.11	26.35	25.95	26.11
1690	AMEX	XHB	Thu, Oct 18, 2012	25.78	26.23	25.72	26.17
1689	AMEX	XHB	Wed, Oct 17, 2012	25.81	26.19	25.70	25.88
1688	AMEX	XHB	Tue, Oct 16, 2012	25.37	25.53	25.23	25.39
1687	AMEX	XHB	Mon, Oct 15, 2012	24.77	25.23	24.61	25.18
1686	AMEX	XHB	Fri, Oct 12, 2012	24.81	24.81	24.41	24.62
1685	AMEX	XHB	Thu, Oct 11, 2012	25.15	25.18	24.62	24.74
1684	AMEX	XHB	Wed, Oct 10, 2012	25.00	25.21	24.86	24.93
1683	AMEX	XHB	Tue, Oct 9, 2012	25.46	25.54	24.98	25.01
1682	AMEX	XHB	Mon, Oct 8, 2012	25.77	25.85	25.60	25.64
1681	AMEX	XHB	Fri, Oct 5, 2012	25.79	26.15	25.77	25.84
1680	AMEX	XHB	Thu, Oct 4, 2012	25.56	25.65	25.27	25.56
1679	AMEX	XHB	Wed, Oct 3, 2012	24.94	25.54	24.84	25.38
1678	AMEX	XHB	Tue, Oct 2, 2012	24.90	24.93	24.59	24.83
1677	AMEX	XHB	Mon, Oct 1, 2012	24.92	25.04	24.64	24.70
1676	AMEX	XHB	Fri, Sep 28, 2012	24.97	25.01	24.70	24.83
1675	AMEX	XHB	Thu, Sep 27, 2012	24.70	25.15	24.61	25.04
1674	AMEX	XHB	Wed, Sep 26, 2012	25.13	25.27	24.30	24.60
1673	AMEX	XHB	Tue, Sep 25, 2012	25.67	25.90	25.14	25.18
1672	AMEX	XHB	Mon, Sep 24, 2012	26.08	26.08	25.47	25.62
1671	AMEX	XHB	Fri, Sep 21, 2012	25.96	26.16	25.71	25.93
1670	AMEX	XHB	Thu, Sep 20, 2012	25.51	25.71	25.30	25.71
1669	AMEX	XHB	Wed, Sep 19, 2012	25.35	25.79	25.28	25.66
1668	AMEX	XHB	Tue, Sep 18, 2012	25.49	25.57	25.07	25.22
1667	AMEX	XHB	Mon, Sep 17, 2012	25.94	25.94	25.40	25.47
1666	AMEX	XHB	Fri, Sep 14, 2012	25.52	26.10	25.52	25.86
1665	AMEX	XHB	Thu, Sep 13, 2012	24.93	25.53	24.48	25.30
1664	AMEX	XHB	Wed, Sep 12, 2012	24.53	24.87	24.45	24.87
1663	AMEX	XHB	Tue, Sep 11, 2012	24.32	24.54	24.29	24.39
1662	AMEX	XHB	Mon, Sep 10, 2012	24.40	24.52	24.26	24.28
1661	AMEX	XHB	Fri, Sep 7, 2012	24.45	24.51	24.16	24.39
1660	AMEX	XHB	Thu, Sep 6, 2012	23.95	24.37	23.92	24.35
1659	AMEX	XHB	Wed, Sep 5, 2012	23.93	23.94	23.67	23.78
1658	AMEX	XHB	Tue, Sep 4, 2012	23.63	24.02	23.41	23.86
1657	AMEX	XHB	Fri, Aug 31, 2012	23.47	23.70	23.32	23.57
1656	AMEX	XHB	Thu, Aug 30, 2012	23.31	23.44	23.16	23.30
1655	AMEX	XHB	Wed, Aug 29, 2012	23.39	23.57	23.27	23.48
1654	AMEX	XHB	Tue, Aug 28, 2012	23.27	23.45	23.19	23.33
1653	AMEX	XHB	Mon, Aug 27, 2012	23.51	23.59	23.23	23.29
1652	AMEX	XHB	Fri, Aug 24, 2012	23.12	23.49	23.10	23.42
1651	AMEX	XHB	Thu, Aug 23, 2012	23.23	23.43	23.09	23.16
1650	AMEX	XHB	Wed, Aug 22, 2012	23.18	23.37	23.05	23.27
1649	AMEX	XHB	Tue, Aug 21, 2012	23.11	23.28	22.80	22.91
1648	AMEX	XHB	Mon, Aug 20, 2012	23.34	23.39	22.85	23.00
1647	AMEX	XHB	Fri, Aug 17, 2012	23.23	23.44	22.99	23.43
1646	AMEX	XHB	Thu, Aug 16, 2012	22.44	23.20	22.27	23.09
1645	AMEX	XHB	Wed, Aug 15, 2012	22.31	22.44	22.20	22.37
1644	AMEX	XHB	Tue, Aug 14, 2012	22.37	22.55	22.21	22.30
1643	AMEX	XHB	Mon, Aug 13, 2012	22.23	22.24	21.88	22.20
1642	AMEX	XHB	Fri, Aug 10, 2012	22.30	22.33	22.01	22.14
1641	AMEX	XHB	Thu, Aug 9, 2012	22.16	22.53	22.07	22.43
1640	AMEX	XHB	Wed, Aug 8, 2012	21.95	22.21	21.79	22.17
1639	AMEX	XHB	Tue, Aug 7, 2012	21.69	22.04	21.62	21.99
1638	AMEX	XHB	Mon, Aug 6, 2012	21.49	21.71	21.47	21.59
1637	AMEX	XHB	Fri, Aug 3, 2012	21.36	21.56	21.28	21.44
1636	AMEX	XHB	Thu, Aug 2, 2012	20.76	21.05	20.57	20.97
1635	AMEX	XHB	Wed, Aug 1, 2012	21.13	21.30	20.82	20.84
1634	AMEX	XHB	Tue, Jul 31, 2012	21.45	21.46	21.00	21.03
1633	AMEX	XHB	Mon, Jul 30, 2012	21.82	21.90	21.40	21.50
1632	AMEX	XHB	Fri, Jul 27, 2012	21.71	22.02	21.28	21.88
1631	AMEX	XHB	Thu, Jul 26, 2012	21.30	21.64	21.09	21.52
1630	AMEX	XHB	Wed, Jul 25, 2012	21.38	21.54	20.84	20.89
1629	AMEX	XHB	Tue, Jul 24, 2012	21.52	21.59	20.95	21.12
1628	AMEX	XHB	Mon, Jul 23, 2012	21.21	21.73	21.11	21.57
1627	AMEX	XHB	Fri, Jul 20, 2012	21.50	21.85	21.48	21.63
1626	AMEX	XHB	Thu, Jul 19, 2012	21.75	21.81	21.38	21.71
1625	AMEX	XHB	Wed, Jul 18, 2012	21.38	21.73	21.38	21.56
1624	AMEX	XHB	Tue, Jul 17, 2012	21.42	21.44	21.04	21.42
1623	AMEX	XHB	Mon, Jul 16, 2012	21.51	21.60	21.11	21.40
1622	AMEX	XHB	Fri, Jul 13, 2012	21.33	21.79	21.26	21.62
1621	AMEX	XHB	Thu, Jul 12, 2012	20.80	21.37	20.64	21.24
1620	AMEX	XHB	Wed, Jul 11, 2012	21.22	21.25	20.78	20.94
1619	AMEX	XHB	Tue, Jul 10, 2012	21.64	21.77	21.03	21.15
1618	AMEX	XHB	Mon, Jul 9, 2012	21.60	21.63	21.35	21.58
1617	AMEX	XHB	Fri, Jul 6, 2012	21.55	21.71	21.39	21.69
1616	AMEX	XHB	Thu, Jul 5, 2012	21.51	21.91	21.47	21.85
1615	AMEX	XHB	Tue, Jul 3, 2012	21.54	21.66	21.37	21.61
1614	AMEX	XHB	Mon, Jul 2, 2012	21.44	21.55	21.13	21.53
1613	AMEX	XHB	Fri, Jun 29, 2012	20.89	21.38	20.88	21.35
1612	AMEX	XHB	Thu, Jun 28, 2012	20.14	20.56	20.09	20.52
1611	AMEX	XHB	Wed, Jun 27, 2012	20.25	20.54	20.14	20.32
1610	AMEX	XHB	Tue, Jun 26, 2012	19.63	20.13	19.51	19.97
1609	AMEX	XHB	Mon, Jun 25, 2012	19.51	19.75	19.42	19.55
1608	AMEX	XHB	Fri, Jun 22, 2012	19.87	19.96	19.62	19.85
1607	AMEX	XHB	Thu, Jun 21, 2012	20.52	20.53	19.68	19.71
1606	AMEX	XHB	Wed, Jun 20, 2012	20.94	20.94	20.48	20.66
1605	AMEX	XHB	Tue, Jun 19, 2012	20.88	21.03	20.70	20.85
1604	AMEX	XHB	Mon, Jun 18, 2012	20.11	20.67	20.07	20.63
1603	AMEX	XHB	Fri, Jun 15, 2012	20.01	20.28	19.92	20.23
1602	AMEX	XHB	Thu, Jun 14, 2012	19.69	20.17	19.59	20.09
1601	AMEX	XHB	Wed, Jun 13, 2012	19.94	20.14	19.49	19.59
1600	AMEX	XHB	Tue, Jun 12, 2012	19.77	20.06	19.62	20.03
1599	AMEX	XHB	Mon, Jun 11, 2012	20.58	20.64	19.68	19.70
1598	AMEX	XHB	Fri, Jun 8, 2012	19.90	20.42	19.75	20.38
1597	AMEX	XHB	Thu, Jun 7, 2012	20.32	20.40	19.86	19.98
1596	AMEX	XHB	Wed, Jun 6, 2012	19.60	19.96	19.57	19.91
1595	AMEX	XHB	Tue, Jun 5, 2012	19.02	19.62	18.97	19.53
1594	AMEX	XHB	Mon, Jun 4, 2012	19.60	19.70	18.93	19.06
1593	AMEX	XHB	Fri, Jun 1, 2012	20.18	20.26	19.42	19.54
1592	AMEX	XHB	Thu, May 31, 2012	20.77	20.89	20.15	20.71
1591	AMEX	XHB	Wed, May 30, 2012	21.28	21.28	20.62	20.77
1590	AMEX	XHB	Tue, May 29, 2012	21.22	21.53	21.16	21.52
1589	AMEX	XHB	Fri, May 25, 2012	21.00	21.14	20.88	21.04
1588	AMEX	XHB	Thu, May 24, 2012	20.78	21.10	20.63	20.95
1587	AMEX	XHB	Wed, May 23, 2012	20.21	20.75	20.12	20.68
1586	AMEX	XHB	Tue, May 22, 2012	20.25	20.66	20.22	20.47
1585	AMEX	XHB	Mon, May 21, 2012	19.75	20.16	19.43	20.13
1584	AMEX	XHB	Fri, May 18, 2012	20.00	20.05	19.53	19.73
1583	AMEX	XHB	Thu, May 17, 2012	21.10	21.12	19.93	19.97
1582	AMEX	XHB	Wed, May 16, 2012	21.44	21.63	21.05	21.06
1581	AMEX	XHB	Tue, May 15, 2012	21.00	21.60	20.84	21.23
1580	AMEX	XHB	Mon, May 14, 2012	21.36	21.52	21.09	21.11
1579	AMEX	XHB	Fri, May 11, 2012	21.12	21.68	21.09	21.54
1578	AMEX	XHB	Thu, May 10, 2012	21.48	21.64	21.22	21.27
1577	AMEX	XHB	Wed, May 9, 2012	20.89	21.42	20.82	21.35
1576	AMEX	XHB	Tue, May 8, 2012	21.27	21.32	20.68	21.19
1575	AMEX	XHB	Mon, May 7, 2012	21.37	21.67	21.35	21.46
1574	AMEX	XHB	Fri, May 4, 2012	21.68	21.82	21.43	21.47
1573	AMEX	XHB	Thu, May 3, 2012	22.26	22.34	21.73	21.84
1572	AMEX	XHB	Wed, May 2, 2012	21.69	22.43	21.68	22.21
1571	AMEX	XHB	Tue, May 1, 2012	21.56	22.11	21.49	21.78
1570	AMEX	XHB	Mon, Apr 30, 2012	21.87	21.87	21.43	21.52
1569	AMEX	XHB	Fri, Apr 27, 2012	21.43	21.94	21.34	21.90
1568	AMEX	XHB	Thu, Apr 26, 2012	20.98	21.40	20.98	21.35
1567	AMEX	XHB	Wed, Apr 25, 2012	20.71	20.98	20.70	20.94
1566	AMEX	XHB	Tue, Apr 24, 2012	20.25	20.70	20.25	20.53
1565	AMEX	XHB	Mon, Apr 23, 2012	20.23	20.31	20.11	20.24
1564	AMEX	XHB	Fri, Apr 20, 2012	20.49	20.78	20.34	20.50
1563	AMEX	XHB	Thu, Apr 19, 2012	20.82	20.94	20.37	20.53
1562	AMEX	XHB	Wed, Apr 18, 2012	20.91	20.96	20.73	20.79
1561	AMEX	XHB	Tue, Apr 17, 2012	20.98	21.18	20.95	21.08
1560	AMEX	XHB	Mon, Apr 16, 2012	20.94	21.11	20.61	20.80
1559	AMEX	XHB	Fri, Apr 13, 2012	20.92	20.94	20.57	20.73
1558	AMEX	XHB	Thu, Apr 12, 2012	20.55	21.03	20.46	21.03
1557	AMEX	XHB	Wed, Apr 11, 2012	20.22	20.61	20.22	20.51
1556	AMEX	XHB	Tue, Apr 10, 2012	20.82	20.85	19.92	19.94
1555	AMEX	XHB	Mon, Apr 9, 2012	20.69	20.89	20.56	20.82
1554	AMEX	XHB	Thu, Apr 5, 2012	20.95	21.17	20.90	20.99
1553	AMEX	XHB	Wed, Apr 4, 2012	21.02	21.05	20.68	20.99
1552	AMEX	XHB	Tue, Apr 3, 2012	21.21	21.36	21.08	21.19
1551	AMEX	XHB	Mon, Apr 2, 2012	21.23	21.31	21.02	21.19
1550	AMEX	XHB	Fri, Mar 30, 2012	21.75	21.76	21.33	21.35
1549	AMEX	XHB	Thu, Mar 29, 2012	21.57	21.62	21.18	21.57
1548	AMEX	XHB	Wed, Mar 28, 2012	21.67	21.84	21.37	21.72
1547	AMEX	XHB	Tue, Mar 27, 2012	21.64	21.99	21.64	21.67
1546	AMEX	XHB	Mon, Mar 26, 2012	21.53	21.61	21.25	21.49
1545	AMEX	XHB	Fri, Mar 23, 2012	20.83	21.27	20.67	21.23
1544	AMEX	XHB	Thu, Mar 22, 2012	21.43	21.46	21.15	21.33
1543	AMEX	XHB	Wed, Mar 21, 2012	21.50	21.74	21.36	21.60
1542	AMEX	XHB	Tue, Mar 20, 2012	21.38	21.46	21.11	21.37
1541	AMEX	XHB	Mon, Mar 19, 2012	21.49	21.70	21.30	21.54
1540	AMEX	XHB	Fri, Mar 16, 2012	21.87	21.87	21.43	21.51
1539	AMEX	XHB	Thu, Mar 15, 2012	21.37	21.83	21.20	21.83
1538	AMEX	XHB	Wed, Mar 14, 2012	21.44	21.61	21.20	21.29
1537	AMEX	XHB	Tue, Mar 13, 2012	20.93	21.41	20.87	21.41
1536	AMEX	XHB	Mon, Mar 12, 2012	20.72	20.84	20.62	20.74
1535	AMEX	XHB	Fri, Mar 9, 2012	20.33	20.85	20.28	20.61
1534	AMEX	XHB	Thu, Mar 8, 2012	19.92	20.28	19.80	20.21
1533	AMEX	XHB	Wed, Mar 7, 2012	19.39	19.82	19.39	19.75
1532	AMEX	XHB	Tue, Mar 6, 2012	19.57	19.59	19.24	19.30
1531	AMEX	XHB	Mon, Mar 5, 2012	19.81	20.07	19.68	19.90
1530	AMEX	XHB	Fri, Mar 2, 2012	20.08	20.18	19.74	19.81
1529	AMEX	XHB	Thu, Mar 1, 2012	20.19	20.34	20.02	20.07
1528	AMEX	XHB	Wed, Feb 29, 2012	19.91	20.35	19.89	20.13
1527	AMEX	XHB	Tue, Feb 28, 2012	20.05	20.10	19.78	19.91
1526	AMEX	XHB	Mon, Feb 27, 2012	19.52	20.08	19.45	19.97
1525	AMEX	XHB	Fri, Feb 24, 2012	20.01	20.05	19.64	19.65
1524	AMEX	XHB	Thu, Feb 23, 2012	19.64	20.03	19.52	19.94
1523	AMEX	XHB	Wed, Feb 22, 2012	19.78	19.88	19.51	19.56
1522	AMEX	XHB	Tue, Feb 21, 2012	20.24	20.31	19.76	19.85
1521	AMEX	XHB	Fri, Feb 17, 2012	20.10	20.27	20.08	20.10
1520	AMEX	XHB	Thu, Feb 16, 2012	19.84	20.03	19.74	20.02
1519	AMEX	XHB	Wed, Feb 15, 2012	20.15	20.27	19.77	19.86
1518	AMEX	XHB	Tue, Feb 14, 2012	20.15	20.15	19.88	20.12
1517	AMEX	XHB	Mon, Feb 13, 2012	20.18	20.39	20.08	20.35
1516	AMEX	XHB	Fri, Feb 10, 2012	20.02	20.14	19.85	19.96
1515	AMEX	XHB	Thu, Feb 9, 2012	20.26	20.31	19.97	20.25
1514	AMEX	XHB	Wed, Feb 8, 2012	20.14	20.28	19.97	20.21
1513	AMEX	XHB	Tue, Feb 7, 2012	20.23	20.29	20.04	20.16
1512	AMEX	XHB	Mon, Feb 6, 2012	20.13	20.39	20.05	20.23
1511	AMEX	XHB	Fri, Feb 3, 2012	19.80	20.39	19.80	20.29
1510	AMEX	XHB	Thu, Feb 2, 2012	19.24	19.54	19.24	19.45
1509	AMEX	XHB	Wed, Feb 1, 2012	18.89	19.33	18.89	19.24
1508	AMEX	XHB	Tue, Jan 31, 2012	19.08	19.13	18.58	18.67
1507	AMEX	XHB	Mon, Jan 30, 2012	18.98	18.99	18.72	18.94
1506	AMEX	XHB	Fri, Jan 27, 2012	19.00	19.26	18.90	19.20
1505	AMEX	XHB	Thu, Jan 26, 2012	19.36	19.56	18.94	19.05
1504	AMEX	XHB	Wed, Jan 25, 2012	18.94	19.38	18.79	19.30
1503	AMEX	XHB	Tue, Jan 24, 2012	18.44	18.94	18.41	18.90
1502	AMEX	XHB	Mon, Jan 23, 2012	18.72	18.97	18.47	18.60
1501	AMEX	XHB	Fri, Jan 20, 2012	19.20	19.28	18.67	18.68
1500	AMEX	XHB	Thu, Jan 19, 2012	19.09	19.22	18.90	19.17
1499	AMEX	XHB	Wed, Jan 18, 2012	18.50	19.16	18.35	19.12
1498	AMEX	XHB	Tue, Jan 17, 2012	18.65	18.76	18.35	18.47
1497	AMEX	XHB	Fri, Jan 13, 2012	18.42	18.52	18.14	18.43
1496	AMEX	XHB	Thu, Jan 12, 2012	18.68	18.68	18.32	18.65
1495	AMEX	XHB	Wed, Jan 11, 2012	18.45	18.74	18.37	18.65
1494	AMEX	XHB	Tue, Jan 10, 2012	18.39	18.44	18.21	18.35
1493	AMEX	XHB	Mon, Jan 9, 2012	18.03	18.13	17.84	18.03
1492	AMEX	XHB	Fri, Jan 6, 2012	18.07	18.19	17.82	17.93
1491	AMEX	XHB	Thu, Jan 5, 2012	17.44	18.07	17.31	18.03
1490	AMEX	XHB	Wed, Jan 4, 2012	17.32	17.64	17.20	17.58
1489	AMEX	XHB	Tue, Jan 3, 2012	17.44	17.73	17.35	17.37
1488	AMEX	XHB	Fri, Dec 30, 2011	17.25	17.33	17.08	17.10
1487	AMEX	XHB	Thu, Dec 29, 2011	16.77	17.31	16.73	17.25
1486	AMEX	XHB	Wed, Dec 28, 2011	16.95	17.02	16.62	16.65
1485	AMEX	XHB	Tue, Dec 27, 2011	17.05	17.11	16.94	17.01
1484	AMEX	XHB	Fri, Dec 23, 2011	17.15	17.17	16.95	17.09
1483	AMEX	XHB	Thu, Dec 22, 2011	17.07	17.20	17.00	17.10
1482	AMEX	XHB	Wed, Dec 21, 2011	16.74	17.10	16.59	17.03
1481	AMEX	XHB	Tue, Dec 20, 2011	16.34	16.82	16.28	16.79
1480	AMEX	XHB	Mon, Dec 19, 2011	16.21	16.44	15.88	15.95
1479	AMEX	XHB	Fri, Dec 16, 2011	16.13	16.39	16.08	16.13
1478	AMEX	XHB	Thu, Dec 15, 2011	16.12	16.18	15.94	16.04
1477	AMEX	XHB	Wed, Dec 14, 2011	16.19	16.23	15.80	15.83
1476	AMEX	XHB	Tue, Dec 13, 2011	16.94	17.14	16.25	16.33
1475	AMEX	XHB	Mon, Dec 12, 2011	16.90	16.95	16.67	16.92
1474	AMEX	XHB	Fri, Dec 9, 2011	16.78	17.22	16.73	17.14
1473	AMEX	XHB	Thu, Dec 8, 2011	17.10	17.10	16.63	16.66
1472	AMEX	XHB	Wed, Dec 7, 2011	17.05	17.32	16.84	17.22
1471	AMEX	XHB	Tue, Dec 6, 2011	17.18	17.30	16.92	17.15
1470	AMEX	XHB	Mon, Dec 5, 2011	17.05	17.36	16.98	17.12
1469	AMEX	XHB	Fri, Dec 2, 2011	16.85	17.03	16.73	16.79
1468	AMEX	XHB	Thu, Dec 1, 2011	16.48	16.81	16.38	16.63
1467	AMEX	XHB	Wed, Nov 30, 2011	16.25	16.55	16.16	16.54
1466	AMEX	XHB	Tue, Nov 29, 2011	15.52	15.75	15.39	15.72
1465	AMEX	XHB	Mon, Nov 28, 2011	15.48	15.72	15.37	15.51
1464	AMEX	XHB	Fri, Nov 25, 2011	15.02	15.28	14.96	14.96
1463	AMEX	XHB	Wed, Nov 23, 2011	15.39	15.41	15.07	15.07
1462	AMEX	XHB	Tue, Nov 22, 2011	15.55	15.76	15.38	15.56
1461	AMEX	XHB	Mon, Nov 21, 2011	15.75	15.75	15.41	15.61
1460	AMEX	XHB	Fri, Nov 18, 2011	16.18	16.18	15.88	15.99
1459	AMEX	XHB	Thu, Nov 17, 2011	16.34	16.56	15.96	16.07
1458	AMEX	XHB	Wed, Nov 16, 2011	16.27	16.77	16.22	16.35
1457	AMEX	XHB	Tue, Nov 15, 2011	16.28	16.57	16.16	16.48
1456	AMEX	XHB	Mon, Nov 14, 2011	16.37	16.51	16.23	16.31
1455	AMEX	XHB	Fri, Nov 11, 2011	16.21	16.56	16.13	16.49
1454	AMEX	XHB	Thu, Nov 10, 2011	15.99	16.17	15.81	16.00
1453	AMEX	XHB	Wed, Nov 9, 2011	16.25	16.26	15.75	15.82
1452	AMEX	XHB	Tue, Nov 8, 2011	16.42	16.68	16.11	16.62
1451	AMEX	XHB	Mon, Nov 7, 2011	16.18	16.31	15.88	16.26
1450	AMEX	XHB	Fri, Nov 4, 2011	15.97	16.23	15.87	16.17
1449	AMEX	XHB	Thu, Nov 3, 2011	16.11	16.22	15.63	16.16
1448	AMEX	XHB	Wed, Nov 2, 2011	15.87	16.07	15.64	15.87
1447	AMEX	XHB	Tue, Nov 1, 2011	15.83	15.85	15.29	15.52
1446	AMEX	XHB	Mon, Oct 31, 2011	16.33	16.51	16.14	16.14
1445	AMEX	XHB	Fri, Oct 28, 2011	16.75	16.85	16.44	16.58
1444	AMEX	XHB	Thu, Oct 27, 2011	16.98	17.22	16.68	16.98
1443	AMEX	XHB	Wed, Oct 26, 2011	16.22	16.52	15.93	16.38
1442	AMEX	XHB	Tue, Oct 25, 2011	16.35	16.38	15.96	16.03
1441	AMEX	XHB	Mon, Oct 24, 2011	16.06	16.64	15.94	16.49
1440	AMEX	XHB	Fri, Oct 21, 2011	15.62	16.06	15.56	16.03
1439	AMEX	XHB	Thu, Oct 20, 2011	15.22	15.42	14.90	15.40
1438	AMEX	XHB	Wed, Oct 19, 2011	15.31	15.55	15.09	15.18
1437	AMEX	XHB	Tue, Oct 18, 2011	14.52	15.50	14.31	15.35
1436	AMEX	XHB	Mon, Oct 17, 2011	14.93	14.98	14.49	14.49
1435	AMEX	XHB	Fri, Oct 14, 2011	14.94	15.08	14.67	15.03
1434	AMEX	XHB	Thu, Oct 13, 2011	14.62	14.84	14.43	14.71
1433	AMEX	XHB	Wed, Oct 12, 2011	14.68	15.02	14.57	14.77
1432	AMEX	XHB	Tue, Oct 11, 2011	14.35	14.59	14.31	14.51
1431	AMEX	XHB	Mon, Oct 10, 2011	14.13	14.49	14.03	14.49
1430	AMEX	XHB	Fri, Oct 7, 2011	14.18	14.21	13.62	13.83
1429	AMEX	XHB	Thu, Oct 6, 2011	13.61	14.09	13.53	14.06
1428	AMEX	XHB	Wed, Oct 5, 2011	13.23	13.71	13.06	13.66
1427	AMEX	XHB	Tue, Oct 4, 2011	12.36	13.24	12.21	13.20
1426	AMEX	XHB	Mon, Oct 3, 2011	13.14	13.38	12.53	12.55
1425	AMEX	XHB	Fri, Sep 30, 2011	13.62	13.64	13.28	13.29
1424	AMEX	XHB	Thu, Sep 29, 2011	13.86	13.97	13.42	13.83
1423	AMEX	XHB	Wed, Sep 28, 2011	14.10	14.12	13.55	13.58
1422	AMEX	XHB	Tue, Sep 27, 2011	14.19	14.46	13.94	14.02
1421	AMEX	XHB	Mon, Sep 26, 2011	13.54	13.88	13.33	13.88
1420	AMEX	XHB	Fri, Sep 23, 2011	13.20	13.59	13.20	13.44
1419	AMEX	XHB	Thu, Sep 22, 2011	13.42	13.60	13.02	13.26
1418	AMEX	XHB	Wed, Sep 21, 2011	14.33	14.67	13.81	13.81
1417	AMEX	XHB	Tue, Sep 20, 2011	14.55	14.65	14.30	14.33
1416	AMEX	XHB	Mon, Sep 19, 2011	14.34	14.55	14.23	14.44
1415	AMEX	XHB	Fri, Sep 16, 2011	14.62	14.80	14.50	14.59
1414	AMEX	XHB	Thu, Sep 15, 2011	14.63	14.80	14.34	14.62
1413	AMEX	XHB	Wed, Sep 14, 2011	14.22	14.72	14.03	14.51
1412	AMEX	XHB	Tue, Sep 13, 2011	14.05	14.26	13.93	14.12
1411	AMEX	XHB	Mon, Sep 12, 2011	13.64	14.00	13.61	14.00
1410	AMEX	XHB	Fri, Sep 9, 2011	14.16	14.18	13.71	13.86
1409	AMEX	XHB	Thu, Sep 8, 2011	14.58	14.67	14.20	14.31
1408	AMEX	XHB	Wed, Sep 7, 2011	14.34	14.71	14.34	14.65
1407	AMEX	XHB	Tue, Sep 6, 2011	13.78	14.19	13.66	14.16
1406	AMEX	XHB	Fri, Sep 2, 2011	14.60	14.63	14.13	14.22
1405	AMEX	XHB	Thu, Sep 1, 2011	15.10	15.32	14.73	14.77
1404	AMEX	XHB	Wed, Aug 31, 2011	15.31	15.41	14.90	15.05
1403	AMEX	XHB	Tue, Aug 30, 2011	15.00	15.30	14.80	15.17
1402	AMEX	XHB	Mon, Aug 29, 2011	14.55	15.02	14.50	15.00
1401	AMEX	XHB	Fri, Aug 26, 2011	13.82	14.40	13.65	14.31
1400	AMEX	XHB	Thu, Aug 25, 2011	14.01	14.15	13.71	13.89
1399	AMEX	XHB	Wed, Aug 24, 2011	13.54	13.93	13.46	13.86
1398	AMEX	XHB	Tue, Aug 23, 2011	13.27	13.51	13.07	13.49
1397	AMEX	XHB	Mon, Aug 22, 2011	13.61	13.61	13.05	13.17
1396	AMEX	XHB	Fri, Aug 19, 2011	13.26	13.70	13.11	13.18
1395	AMEX	XHB	Thu, Aug 18, 2011	14.10	14.10	13.33	13.47
1394	AMEX	XHB	Wed, Aug 17, 2011	14.53	14.75	14.21	14.33
1393	AMEX	XHB	Tue, Aug 16, 2011	14.51	14.79	14.43	14.54
1392	AMEX	XHB	Mon, Aug 15, 2011	14.36	14.71	14.36	14.69
1391	AMEX	XHB	Fri, Aug 12, 2011	14.22	14.36	13.95	14.26
1390	AMEX	XHB	Thu, Aug 11, 2011	13.48	14.27	13.34	14.05
1389	AMEX	XHB	Wed, Aug 10, 2011	13.82	13.89	13.37	13.40
1388	AMEX	XHB	Tue, Aug 9, 2011	13.80	14.16	13.15	14.13
1387	AMEX	XHB	Mon, Aug 8, 2011	14.33	14.49	13.43	13.57
1386	AMEX	XHB	Fri, Aug 5, 2011	15.34	15.35	14.53	14.84
1385	AMEX	XHB	Thu, Aug 4, 2011	15.62	15.69	14.94	14.96
1384	AMEX	XHB	Wed, Aug 3, 2011	15.91	15.95	15.41	15.88
1383	AMEX	XHB	Tue, Aug 2, 2011	16.51	16.56	15.85	15.85
1382	AMEX	XHB	Mon, Aug 1, 2011	16.99	17.05	16.40	16.57
1381	AMEX	XHB	Fri, Jul 29, 2011	16.58	16.94	16.40	16.77
1380	AMEX	XHB	Thu, Jul 28, 2011	16.90	17.17	16.70	16.72
1379	AMEX	XHB	Wed, Jul 27, 2011	17.23	17.27	16.83	16.85
1378	AMEX	XHB	Tue, Jul 26, 2011	17.52	17.52	17.25	17.27
1377	AMEX	XHB	Mon, Jul 25, 2011	17.50	17.70	17.44	17.50
1376	AMEX	XHB	Fri, Jul 22, 2011	17.79	17.84	17.57	17.70
1375	AMEX	XHB	Thu, Jul 21, 2011	17.83	17.96	17.78	17.86
1374	AMEX	XHB	Wed, Jul 20, 2011	17.76	17.81	17.60	17.74
1373	AMEX	XHB	Tue, Jul 19, 2011	17.52	17.80	17.50	17.77
1372	AMEX	XHB	Mon, Jul 18, 2011	17.50	17.52	17.15	17.31
1371	AMEX	XHB	Fri, Jul 15, 2011	17.86	17.86	17.45	17.58
1370	AMEX	XHB	Thu, Jul 14, 2011	17.95	17.99	17.57	17.68
1369	AMEX	XHB	Wed, Jul 13, 2011	17.95	18.08	17.79	17.83
1368	AMEX	XHB	Tue, Jul 12, 2011	17.85	17.94	17.73	17.77
1367	AMEX	XHB	Mon, Jul 11, 2011	18.11	18.11	17.80	17.83
1366	AMEX	XHB	Fri, Jul 8, 2011	18.31	18.32	18.11	18.30
1365	AMEX	XHB	Thu, Jul 7, 2011	18.52	18.63	18.46	18.51
1364	AMEX	XHB	Wed, Jul 6, 2011	18.33	18.42	18.26	18.35
1363	AMEX	XHB	Tue, Jul 5, 2011	18.43	18.50	18.26	18.39
1362	AMEX	XHB	Fri, Jul 1, 2011	18.04	18.47	18.04	18.45
1361	AMEX	XHB	Thu, Jun 30, 2011	18.08	18.14	18.00	18.06
1360	AMEX	XHB	Wed, Jun 29, 2011	18.20	18.25	17.89	18.01
1359	AMEX	XHB	Tue, Jun 28, 2011	18.01	18.14	17.98	18.14
1358	AMEX	XHB	Mon, Jun 27, 2011	17.90	18.09	17.76	17.92
1357	AMEX	XHB	Fri, Jun 24, 2011	18.10	18.22	17.79	17.89
1356	AMEX	XHB	Thu, Jun 23, 2011	17.71	18.12	17.62	18.10
1355	AMEX	XHB	Wed, Jun 22, 2011	17.91	18.17	17.84	17.89
1354	AMEX	XHB	Tue, Jun 21, 2011	17.79	18.05	17.77	18.01
1353	AMEX	XHB	Mon, Jun 20, 2011	17.36	17.73	17.30	17.68
1352	AMEX	XHB	Fri, Jun 17, 2011	17.44	17.55	17.28	17.43
1351	AMEX	XHB	Thu, Jun 16, 2011	17.24	17.47	17.14	17.29
1350	AMEX	XHB	Wed, Jun 15, 2011	17.39	17.46	17.16	17.20
1349	AMEX	XHB	Tue, Jun 14, 2011	17.37	17.68	17.37	17.59
1348	AMEX	XHB	Mon, Jun 13, 2011	17.12	17.25	17.01	17.17
1347	AMEX	XHB	Fri, Jun 10, 2011	17.34	17.35	16.95	17.07
1346	AMEX	XHB	Thu, Jun 9, 2011	17.26	17.49	17.17	17.40
1345	AMEX	XHB	Wed, Jun 8, 2011	17.40	17.41	17.17	17.20
1344	AMEX	XHB	Tue, Jun 7, 2011	17.71	17.72	17.46	17.47
1343	AMEX	XHB	Mon, Jun 6, 2011	17.90	17.92	17.52	17.55
1342	AMEX	XHB	Fri, Jun 3, 2011	18.04	18.13	17.88	17.90
1341	AMEX	XHB	Thu, Jun 2, 2011	18.45	18.48	18.16	18.22
1340	AMEX	XHB	Wed, Jun 1, 2011	18.86	18.86	18.39	18.41
1339	AMEX	XHB	Tue, May 31, 2011	18.86	18.91	18.67	18.90
1338	AMEX	XHB	Fri, May 27, 2011	18.63	18.75	18.57	18.70
1337	AMEX	XHB	Thu, May 26, 2011	18.24	18.60	18.23	18.53
1336	AMEX	XHB	Wed, May 25, 2011	18.07	18.40	18.04	18.32
1335	AMEX	XHB	Tue, May 24, 2011	18.23	18.33	18.06	18.12
1334	AMEX	XHB	Mon, May 23, 2011	18.18	18.33	18.14	18.20
1333	AMEX	XHB	Fri, May 20, 2011	18.51	18.54	18.33	18.43
1332	AMEX	XHB	Thu, May 19, 2011	18.60	18.62	18.36	18.53
1331	AMEX	XHB	Wed, May 18, 2011	18.27	18.54	18.21	18.51
1330	AMEX	XHB	Tue, May 17, 2011	18.25	18.37	18.16	18.24
1329	AMEX	XHB	Mon, May 16, 2011	18.46	18.56	18.33	18.36
1328	AMEX	XHB	Fri, May 13, 2011	18.78	18.79	18.53	18.56
1327	AMEX	XHB	Thu, May 12, 2011	18.54	18.81	18.44	18.75
1326	AMEX	XHB	Wed, May 11, 2011	18.85	18.92	18.54	18.63
1325	AMEX	XHB	Tue, May 10, 2011	18.80	18.96	18.76	18.93
1324	AMEX	XHB	Mon, May 9, 2011	18.73	18.82	18.60	18.72
1323	AMEX	XHB	Fri, May 6, 2011	18.87	19.03	18.64	18.72
1322	AMEX	XHB	Thu, May 5, 2011	18.47	18.91	18.37	18.70
1321	AMEX	XHB	Wed, May 4, 2011	18.66	18.74	18.45	18.58
1320	AMEX	XHB	Tue, May 3, 2011	18.80	18.90	18.58	18.69
1319	AMEX	XHB	Mon, May 2, 2011	19.06	19.18	18.80	18.88
1318	AMEX	XHB	Fri, Apr 29, 2011	19.09	19.21	19.01	19.05
1317	AMEX	XHB	Thu, Apr 28, 2011	18.96	19.12	18.95	19.05
1316	AMEX	XHB	Wed, Apr 27, 2011	18.92	19.02	18.80	19.00
1315	AMEX	XHB	Tue, Apr 26, 2011	18.80	19.05	18.80	18.91
1314	AMEX	XHB	Mon, Apr 25, 2011	18.86	18.88	18.72	18.79
1313	AMEX	XHB	Thu, Apr 21, 2011	18.96	19.00	18.70	18.82
1312	AMEX	XHB	Wed, Apr 20, 2011	18.87	18.95	18.77	18.82
1311	AMEX	XHB	Tue, Apr 19, 2011	18.46	18.62	18.44	18.61
1310	AMEX	XHB	Mon, Apr 18, 2011	18.22	18.45	18.20	18.42
1309	AMEX	XHB	Fri, Apr 15, 2011	18.36	18.53	18.32	18.53
1308	AMEX	XHB	Thu, Apr 14, 2011	18.15	18.36	18.14	18.34
1307	AMEX	XHB	Wed, Apr 13, 2011	18.46	18.48	18.17	18.32
1306	AMEX	XHB	Tue, Apr 12, 2011	18.29	18.47	18.26	18.33
1305	AMEX	XHB	Mon, Apr 11, 2011	18.53	18.57	18.38	18.44
1304	AMEX	XHB	Fri, Apr 8, 2011	18.76	18.82	18.43	18.49
1303	AMEX	XHB	Thu, Apr 7, 2011	18.46	18.69	18.45	18.61
1302	AMEX	XHB	Wed, Apr 6, 2011	18.34	18.47	18.15	18.39
1301	AMEX	XHB	Tue, Apr 5, 2011	18.08	18.34	18.00	18.27
1300	AMEX	XHB	Mon, Apr 4, 2011	18.36	18.38	18.16	18.22
1299	AMEX	XHB	Fri, Apr 1, 2011	18.35	18.50	18.29	18.35
1298	AMEX	XHB	Thu, Mar 31, 2011	18.22	18.23	18.10	18.21
1297	AMEX	XHB	Wed, Mar 30, 2011	18.25	18.27	18.16	18.23
1296	AMEX	XHB	Tue, Mar 29, 2011	18.13	18.20	18.02	18.16
1295	AMEX	XHB	Mon, Mar 28, 2011	18.33	18.39	18.13	18.14
1294	AMEX	XHB	Fri, Mar 25, 2011	18.16	18.42	18.12	18.25
1293	AMEX	XHB	Thu, Mar 24, 2011	18.09	18.18	17.83	18.13
1292	AMEX	XHB	Wed, Mar 23, 2011	17.79	18.05	17.68	17.99
1291	AMEX	XHB	Tue, Mar 22, 2011	18.00	18.07	17.79	17.89
1290	AMEX	XHB	Mon, Mar 21, 2011	18.04	18.09	17.89	18.05
1289	AMEX	XHB	Fri, Mar 18, 2011	17.85	17.85	17.66	17.78
1288	AMEX	XHB	Thu, Mar 17, 2011	17.91	17.91	17.60	17.60
1287	AMEX	XHB	Wed, Mar 16, 2011	17.82	17.88	17.45	17.54
1286	AMEX	XHB	Tue, Mar 15, 2011	16.98	18.02	16.98	17.94
1285	AMEX	XHB	Mon, Mar 14, 2011	17.69	17.80	17.49	17.60
1284	AMEX	XHB	Fri, Mar 11, 2011	17.63	17.95	17.63	17.87
1283	AMEX	XHB	Thu, Mar 10, 2011	18.04	18.04	17.75	17.75
1282	AMEX	XHB	Wed, Mar 9, 2011	18.12	18.30	17.95	18.25
1281	AMEX	XHB	Tue, Mar 8, 2011	17.52	18.19	17.52	18.13
1280	AMEX	XHB	Mon, Mar 7, 2011	17.76	17.86	17.38	17.51
1279	AMEX	XHB	Fri, Mar 4, 2011	17.80	17.91	17.59	17.74
1278	AMEX	XHB	Thu, Mar 3, 2011	17.73	17.96	17.66	17.90
1277	AMEX	XHB	Wed, Mar 2, 2011	17.35	17.66	17.30	17.54
1276	AMEX	XHB	Tue, Mar 1, 2011	17.93	17.93	17.29	17.33
1275	AMEX	XHB	Mon, Feb 28, 2011	17.99	18.00	17.65	17.84
1274	AMEX	XHB	Fri, Feb 25, 2011	17.79	17.90	17.54	17.90
1273	AMEX	XHB	Thu, Feb 24, 2011	17.64	17.79	17.35	17.57
1272	AMEX	XHB	Wed, Feb 23, 2011	17.97	18.12	17.27	17.60
1271	AMEX	XHB	Tue, Feb 22, 2011	18.45	18.48	17.90	17.90
1270	AMEX	XHB	Fri, Feb 18, 2011	18.73	18.78	18.58	18.68
1269	AMEX	XHB	Thu, Feb 17, 2011	18.35	18.75	18.35	18.73
1268	AMEX	XHB	Wed, Feb 16, 2011	18.27	18.56	18.27	18.46
1267	AMEX	XHB	Tue, Feb 15, 2011	18.31	18.31	18.07	18.12
1266	AMEX	XHB	Mon, Feb 14, 2011	18.52	18.52	18.21	18.35
1265	AMEX	XHB	Fri, Feb 11, 2011	18.35	18.52	18.10	18.47
1264	AMEX	XHB	Thu, Feb 10, 2011	18.40	18.51	18.30	18.42
1263	AMEX	XHB	Wed, Feb 9, 2011	18.38	18.63	18.29	18.48
1262	AMEX	XHB	Tue, Feb 8, 2011	18.10	18.37	18.00	18.36
1261	AMEX	XHB	Mon, Feb 7, 2011	17.75	18.10	17.74	18.02
1260	AMEX	XHB	Fri, Feb 4, 2011	17.78	17.78	17.54	17.74
1259	AMEX	XHB	Thu, Feb 3, 2011	17.62	17.71	17.47	17.68
1258	AMEX	XHB	Wed, Feb 2, 2011	17.98	17.99	17.74	17.76
1257	AMEX	XHB	Tue, Feb 1, 2011	17.80	18.05	17.80	18.00
1256	AMEX	XHB	Mon, Jan 31, 2011	17.82	17.95	17.66	17.69
1255	AMEX	XHB	Fri, Jan 28, 2011	18.28	18.38	17.75	17.81
1254	AMEX	XHB	Thu, Jan 27, 2011	18.29	18.43	18.01	18.33
1253	AMEX	XHB	Wed, Jan 26, 2011	18.03	18.41	17.93	18.31
1252	AMEX	XHB	Tue, Jan 25, 2011	17.86	18.05	17.70	17.96
1251	AMEX	XHB	Mon, Jan 24, 2011	17.66	17.96	17.66	17.93
1250	AMEX	XHB	Fri, Jan 21, 2011	17.99	18.03	17.62	17.66
1249	AMEX	XHB	Thu, Jan 20, 2011	17.77	18.07	17.74	17.86
1248	AMEX	XHB	Wed, Jan 19, 2011	18.28	18.30	17.83	17.88
1247	AMEX	XHB	Tue, Jan 18, 2011	18.25	18.32	18.09	18.32
1246	AMEX	XHB	Fri, Jan 14, 2011	18.11	18.37	17.97	18.37
1245	AMEX	XHB	Thu, Jan 13, 2011	18.11	18.11	17.95	18.02
1244	AMEX	XHB	Wed, Jan 12, 2011	18.12	18.19	17.95	18.13
1243	AMEX	XHB	Tue, Jan 11, 2011	17.86	18.11	17.84	17.94
1242	AMEX	XHB	Mon, Jan 10, 2011	17.72	17.78	17.44	17.71
1241	AMEX	XHB	Fri, Jan 7, 2011	17.85	18.03	17.48	17.77
1240	AMEX	XHB	Thu, Jan 6, 2011	17.67	17.77	17.54	17.69
1239	AMEX	XHB	Wed, Jan 5, 2011	17.26	17.59	17.24	17.57
1238	AMEX	XHB	Tue, Jan 4, 2011	17.59	17.73	17.21	17.33
1237	AMEX	XHB	Mon, Jan 3, 2011	17.52	17.78	17.52	17.65
1236	AMEX	XHB	Fri, Dec 31, 2010	17.41	17.51	17.37	17.39
1235	AMEX	XHB	Thu, Dec 30, 2010	17.43	17.51	17.40	17.43
1234	AMEX	XHB	Wed, Dec 29, 2010	17.44	17.50	17.40	17.42
1233	AMEX	XHB	Tue, Dec 28, 2010	17.62	17.64	17.38	17.43
1232	AMEX	XHB	Mon, Dec 27, 2010	17.42	17.61	17.29	17.61
1231	AMEX	XHB	Thu, Dec 23, 2010	17.75	17.75	17.41	17.46
1230	AMEX	XHB	Wed, Dec 22, 2010	17.65	17.68	17.44	17.65
1229	AMEX	XHB	Tue, Dec 21, 2010	17.48	17.58	17.35	17.56
1228	AMEX	XHB	Mon, Dec 20, 2010	17.09	17.42	17.09	17.36
1227	AMEX	XHB	Fri, Dec 17, 2010	17.07	17.19	16.98	17.11
1226	AMEX	XHB	Thu, Dec 16, 2010	16.98	17.27	16.98	17.25
1225	AMEX	XHB	Wed, Dec 15, 2010	17.07	17.32	16.98	17.02
1224	AMEX	XHB	Tue, Dec 14, 2010	17.21	17.29	17.08	17.13
1223	AMEX	XHB	Mon, Dec 13, 2010	17.12	17.32	17.11	17.23
1222	AMEX	XHB	Fri, Dec 10, 2010	17.09	17.20	16.85	17.15
1221	AMEX	XHB	Thu, Dec 9, 2010	17.15	17.15	16.85	17.02
1220	AMEX	XHB	Wed, Dec 8, 2010	16.98	17.03	16.76	16.96
1219	AMEX	XHB	Tue, Dec 7, 2010	17.07	17.21	16.88	16.93
1218	AMEX	XHB	Mon, Dec 6, 2010	16.76	16.97	16.68	16.89
1217	AMEX	XHB	Fri, Dec 3, 2010	16.43	16.84	16.43	16.80
1216	AMEX	XHB	Thu, Dec 2, 2010	16.15	16.71	16.15	16.65
1215	AMEX	XHB	Wed, Dec 1, 2010	15.87	16.23	15.87	16.20
1214	AMEX	XHB	Tue, Nov 30, 2010	15.34	15.78	15.34	15.64
1213	AMEX	XHB	Mon, Nov 29, 2010	15.52	15.66	15.41	15.58
1212	AMEX	XHB	Fri, Nov 26, 2010	15.62	15.73	15.59	15.59
1211	AMEX	XHB	Wed, Nov 24, 2010	15.52	15.80	15.52	15.78
1210	AMEX	XHB	Tue, Nov 23, 2010	15.48	15.54	15.31	15.40
1209	AMEX	XHB	Mon, Nov 22, 2010	15.53	15.64	15.39	15.60
1208	AMEX	XHB	Fri, Nov 19, 2010	15.55	15.59	15.38	15.56
1207	AMEX	XHB	Thu, Nov 18, 2010	15.78	15.83	15.53	15.55
1206	AMEX	XHB	Wed, Nov 17, 2010	15.62	15.65	15.48	15.60
1205	AMEX	XHB	Tue, Nov 16, 2010	15.85	15.97	15.50	15.61
1204	AMEX	XHB	Mon, Nov 15, 2010	16.29	16.29	15.86	15.89
1203	AMEX	XHB	Fri, Nov 12, 2010	16.42	16.53	16.08	16.17
1202	AMEX	XHB	Thu, Nov 11, 2010	16.39	16.62	16.28	16.55
1201	AMEX	XHB	Wed, Nov 10, 2010	16.26	16.49	16.18	16.49
1200	AMEX	XHB	Tue, Nov 9, 2010	16.74	16.76	16.17	16.26
1199	AMEX	XHB	Mon, Nov 8, 2010	16.67	16.69	16.47	16.63
1198	AMEX	XHB	Fri, Nov 5, 2010	16.52	16.95	16.52	16.66
1197	AMEX	XHB	Thu, Nov 4, 2010	16.04	16.53	16.04	16.53
1196	AMEX	XHB	Wed, Nov 3, 2010	15.96	16.01	15.66	15.87
1195	AMEX	XHB	Tue, Nov 2, 2010	15.64	16.00	15.57	15.93
1194	AMEX	XHB	Mon, Nov 1, 2010	15.61	15.71	15.40	15.52
1193	AMEX	XHB	Fri, Oct 29, 2010	15.46	15.54	15.38	15.50
1192	AMEX	XHB	Thu, Oct 28, 2010	15.71	15.71	15.36	15.45
1191	AMEX	XHB	Wed, Oct 27, 2010	15.58	15.61	15.38	15.56
1190	AMEX	XHB	Tue, Oct 26, 2010	15.58	15.90	15.56	15.67
1189	AMEX	XHB	Mon, Oct 25, 2010	15.75	16.01	15.72	15.75
1188	AMEX	XHB	Fri, Oct 22, 2010	15.71	15.73	15.57	15.68
1187	AMEX	XHB	Thu, Oct 21, 2010	15.53	15.93	15.52	15.70
1186	AMEX	XHB	Wed, Oct 20, 2010	15.43	15.56	15.22	15.50
1185	AMEX	XHB	Tue, Oct 19, 2010	15.45	15.85	15.32	15.41
1184	AMEX	XHB	Mon, Oct 18, 2010	15.65	15.65	15.44	15.54
1183	AMEX	XHB	Fri, Oct 15, 2010	15.84	15.88	15.51	15.61
1182	AMEX	XHB	Thu, Oct 14, 2010	15.89	15.97	15.62	15.75
1181	AMEX	XHB	Wed, Oct 13, 2010	15.84	16.05	15.73	15.92
1180	AMEX	XHB	Tue, Oct 12, 2010	15.77	15.88	15.60	15.84
1179	AMEX	XHB	Mon, Oct 11, 2010	15.95	15.95	15.78	15.82
1178	AMEX	XHB	Fri, Oct 8, 2010	15.71	15.93	15.63	15.91
1177	AMEX	XHB	Thu, Oct 7, 2010	15.87	15.91	15.61	15.71
1176	AMEX	XHB	Wed, Oct 6, 2010	15.77	15.86	15.71	15.82
1175	AMEX	XHB	Tue, Oct 5, 2010	15.85	15.87	15.62	15.82
1174	AMEX	XHB	Mon, Oct 4, 2010	15.80	15.84	15.51	15.59
1173	AMEX	XHB	Fri, Oct 1, 2010	16.02	16.07	15.69	15.80
1172	AMEX	XHB	Thu, Sep 30, 2010	15.88	16.01	15.63	15.80
1171	AMEX	XHB	Wed, Sep 29, 2010	15.75	15.90	15.69	15.82
1170	AMEX	XHB	Tue, Sep 28, 2010	15.73	15.95	15.48	15.91
1169	AMEX	XHB	Mon, Sep 27, 2010	15.72	15.81	15.51	15.73
1168	AMEX	XHB	Fri, Sep 24, 2010	15.54	15.75	15.35	15.71
1167	AMEX	XHB	Thu, Sep 23, 2010	15.25	15.46	15.13	15.17
1166	AMEX	XHB	Wed, Sep 22, 2010	15.62	15.75	15.30	15.40
1165	AMEX	XHB	Tue, Sep 21, 2010	15.78	15.86	15.55	15.64
1164	AMEX	XHB	Mon, Sep 20, 2010	15.20	15.60	15.05	15.57
1163	AMEX	XHB	Fri, Sep 17, 2010	15.13	15.17	14.95	15.07
1162	AMEX	XHB	Thu, Sep 16, 2010	15.25	15.36	14.98	15.13
1161	AMEX	XHB	Wed, Sep 15, 2010	15.25	15.40	15.21	15.30
1160	AMEX	XHB	Tue, Sep 14, 2010	15.51	15.56	15.32	15.39
1159	AMEX	XHB	Mon, Sep 13, 2010	15.32	15.55	15.27	15.51
1158	AMEX	XHB	Fri, Sep 10, 2010	15.14	15.31	15.04	15.18
1157	AMEX	XHB	Thu, Sep 9, 2010	15.14	15.30	14.96	15.07
1156	AMEX	XHB	Wed, Sep 8, 2010	14.95	15.17	14.93	15.01
1155	AMEX	XHB	Tue, Sep 7, 2010	15.30	15.30	14.91	14.94
1154	AMEX	XHB	Fri, Sep 3, 2010	15.41	15.58	15.18	15.36
1153	AMEX	XHB	Thu, Sep 2, 2010	14.73	15.18	14.72	15.16
1152	AMEX	XHB	Wed, Sep 1, 2010	14.45	14.77	14.39	14.72
1151	AMEX	XHB	Tue, Aug 31, 2010	14.16	14.44	14.07	14.15
1150	AMEX	XHB	Mon, Aug 30, 2010	14.45	14.59	14.19	14.19
1149	AMEX	XHB	Fri, Aug 27, 2010	14.29	14.58	14.05	14.55
1148	AMEX	XHB	Thu, Aug 26, 2010	14.40	14.51	14.11	14.14
1147	AMEX	XHB	Wed, Aug 25, 2010	13.94	14.45	13.79	14.37
1146	AMEX	XHB	Tue, Aug 24, 2010	13.84	14.16	13.59	13.96
1145	AMEX	XHB	Mon, Aug 23, 2010	14.42	14.50	14.05	14.05
1144	AMEX	XHB	Fri, Aug 20, 2010	14.32	14.40	14.16	14.35
1143	AMEX	XHB	Thu, Aug 19, 2010	14.70	14.80	14.31	14.39
1142	AMEX	XHB	Wed, Aug 18, 2010	14.49	14.92	14.41	14.81
1141	AMEX	XHB	Tue, Aug 17, 2010	14.29	14.64	14.26	14.49
1140	AMEX	XHB	Mon, Aug 16, 2010	14.12	14.28	14.00	14.11
1139	AMEX	XHB	Fri, Aug 13, 2010	14.25	14.31	14.10	14.15
1138	AMEX	XHB	Thu, Aug 12, 2010	14.17	14.37	14.15	14.19
1137	AMEX	XHB	Wed, Aug 11, 2010	14.74	14.74	14.41	14.43
1136	AMEX	XHB	Tue, Aug 10, 2010	15.21	15.24	14.91	14.96
1135	AMEX	XHB	Mon, Aug 9, 2010	15.12	15.43	15.11	15.41
1134	AMEX	XHB	Fri, Aug 6, 2010	14.70	15.02	14.66	14.99
1133	AMEX	XHB	Thu, Aug 5, 2010	14.87	15.01	14.79	14.89
1132	AMEX	XHB	Wed, Aug 4, 2010	15.17	15.25	14.99	15.02
1131	AMEX	XHB	Tue, Aug 3, 2010	15.39	15.45	15.00	15.06
1130	AMEX	XHB	Mon, Aug 2, 2010	15.27	15.52	15.14	15.46
1129	AMEX	XHB	Fri, Jul 30, 2010	14.61	15.16	14.61	15.07
1128	AMEX	XHB	Thu, Jul 29, 2010	14.99	15.17	14.63	14.94
1127	AMEX	XHB	Wed, Jul 28, 2010	15.24	15.37	14.76	14.84
1126	AMEX	XHB	Tue, Jul 27, 2010	15.89	15.97	15.27	15.27
1125	AMEX	XHB	Mon, Jul 26, 2010	15.33	15.84	15.33	15.82
1124	AMEX	XHB	Fri, Jul 23, 2010	15.06	15.44	14.88	15.42
1123	AMEX	XHB	Thu, Jul 22, 2010	14.65	15.15	14.65	15.04
1122	AMEX	XHB	Wed, Jul 21, 2010	14.84	14.87	14.39	14.51
1121	AMEX	XHB	Tue, Jul 20, 2010	14.09	14.76	13.91	14.73
1120	AMEX	XHB	Mon, Jul 19, 2010	14.26	14.38	14.00	14.20
1119	AMEX	XHB	Fri, Jul 16, 2010	14.94	14.94	14.22	14.24
1118	AMEX	XHB	Thu, Jul 15, 2010	14.93	14.99	14.61	14.95
1117	AMEX	XHB	Wed, Jul 14, 2010	15.06	15.09	14.75	14.91
1116	AMEX	XHB	Tue, Jul 13, 2010	14.86	15.29	14.79	15.23
1115	AMEX	XHB	Mon, Jul 12, 2010	14.82	14.91	14.49	14.66
1114	AMEX	XHB	Fri, Jul 9, 2010	14.54	14.89	14.48	14.88
1113	AMEX	XHB	Thu, Jul 8, 2010	14.64	14.83	14.31	14.54
1112	AMEX	XHB	Wed, Jul 7, 2010	13.90	14.53	13.90	14.51
1111	AMEX	XHB	Tue, Jul 6, 2010	14.23	14.42	13.78	13.88
1110	AMEX	XHB	Fri, Jul 2, 2010	14.28	14.37	13.87	14.02
1109	AMEX	XHB	Thu, Jul 1, 2010	14.30	14.44	13.79	14.19
1108	AMEX	XHB	Wed, Jun 30, 2010	14.45	14.65	14.28	14.32
1107	AMEX	XHB	Tue, Jun 29, 2010	14.87	14.94	14.37	14.49
1106	AMEX	XHB	Mon, Jun 28, 2010	15.24	15.35	15.01	15.12
1105	AMEX	XHB	Fri, Jun 25, 2010	15.19	15.24	14.90	15.15
1104	AMEX	XHB	Thu, Jun 24, 2010	15.35	15.47	14.99	15.11
1103	AMEX	XHB	Wed, Jun 23, 2010	15.26	15.66	14.91	15.41
1102	AMEX	XHB	Tue, Jun 22, 2010	15.65	15.83	15.20	15.23
1101	AMEX	XHB	Mon, Jun 21, 2010	16.04	16.10	15.53	15.61
1100	AMEX	XHB	Fri, Jun 18, 2010	15.98	16.07	15.80	15.82
1099	AMEX	XHB	Thu, Jun 17, 2010	16.42	16.45	15.85	16.02
1098	AMEX	XHB	Wed, Jun 16, 2010	16.42	16.60	16.25	16.41
1097	AMEX	XHB	Tue, Jun 15, 2010	16.35	16.63	16.15	16.59
1096	AMEX	XHB	Mon, Jun 14, 2010	16.29	16.56	16.16	16.23
1095	AMEX	XHB	Fri, Jun 11, 2010	16.03	16.21	15.83	16.12
1094	AMEX	XHB	Thu, Jun 10, 2010	15.70	16.17	15.64	16.13
1093	AMEX	XHB	Wed, Jun 9, 2010	15.47	15.94	15.31	15.42
1092	AMEX	XHB	Tue, Jun 8, 2010	15.52	15.62	15.04	15.38
1091	AMEX	XHB	Mon, Jun 7, 2010	16.16	16.16	15.39	15.43
1090	AMEX	XHB	Fri, Jun 4, 2010	16.55	16.61	15.96	16.03
1089	AMEX	XHB	Thu, Jun 3, 2010	16.99	17.11	16.72	16.90
1088	AMEX	XHB	Wed, Jun 2, 2010	16.60	16.89	16.58	16.86
1087	AMEX	XHB	Tue, Jun 1, 2010	17.00	17.15	16.55	16.58
1086	AMEX	XHB	Fri, May 28, 2010	17.45	17.49	17.03	17.22
1085	AMEX	XHB	Thu, May 27, 2010	17.11	17.43	16.94	17.42
1084	AMEX	XHB	Wed, May 26, 2010	16.84	17.42	16.70	16.78
1083	AMEX	XHB	Tue, May 25, 2010	16.05	16.77	15.90	16.71
1082	AMEX	XHB	Mon, May 24, 2010	16.65	17.06	16.56	16.58
1081	AMEX	XHB	Fri, May 21, 2010	16.25	17.03	16.19	16.74
1080	AMEX	XHB	Thu, May 20, 2010	16.90	17.07	16.51	16.62
1079	AMEX	XHB	Wed, May 19, 2010	17.37	17.82	17.02	17.36
1078	AMEX	XHB	Tue, May 18, 2010	18.15	18.36	17.52	17.63
1077	AMEX	XHB	Mon, May 17, 2010	17.99	18.10	17.26	17.94
1076	AMEX	XHB	Fri, May 14, 2010	18.13	18.20	17.70	17.96
1075	AMEX	XHB	Thu, May 13, 2010	18.85	18.88	18.23	18.34
1074	AMEX	XHB	Wed, May 12, 2010	18.56	18.94	18.46	18.89
1073	AMEX	XHB	Tue, May 11, 2010	18.20	18.76	18.08	18.38
1072	AMEX	XHB	Mon, May 10, 2010	17.78	18.43	17.78	18.39
1071	AMEX	XHB	Fri, May 7, 2010	17.61	17.95	16.95	17.10
1070	AMEX	XHB	Thu, May 6, 2010	18.26	18.54	16.45	17.66
1069	AMEX	XHB	Wed, May 5, 2010	18.52	18.80	18.13	18.36
1068	AMEX	XHB	Tue, May 4, 2010	19.23	19.32	18.68	18.86
1067	AMEX	XHB	Mon, May 3, 2010	19.19	19.58	19.19	19.51
1066	AMEX	XHB	Fri, Apr 30, 2010	19.62	19.87	19.08	19.10
1065	AMEX	XHB	Thu, Apr 29, 2010	19.11	19.52	18.95	19.47
1064	AMEX	XHB	Wed, Apr 28, 2010	18.95	19.19	18.80	18.92
1063	AMEX	XHB	Tue, Apr 27, 2010	19.28	19.44	18.58	18.68
1062	AMEX	XHB	Mon, Apr 26, 2010	19.76	20.00	19.50	19.50
1061	AMEX	XHB	Fri, Apr 23, 2010	19.38	19.94	19.34	19.64
1060	AMEX	XHB	Thu, Apr 22, 2010	18.50	19.39	18.40	19.31
1059	AMEX	XHB	Wed, Apr 21, 2010	18.24	18.73	18.24	18.61
1058	AMEX	XHB	Tue, Apr 20, 2010	18.00	18.25	17.85	18.17
1057	AMEX	XHB	Mon, Apr 19, 2010	17.70	17.96	17.55	17.88
1056	AMEX	XHB	Fri, Apr 16, 2010	18.02	18.08	17.64	17.86
1055	AMEX	XHB	Thu, Apr 15, 2010	18.29	18.30	18.03	18.12
1054	AMEX	XHB	Wed, Apr 14, 2010	17.82	18.33	17.82	18.31
1053	AMEX	XHB	Tue, Apr 13, 2010	17.67	17.83	17.64	17.76
1052	AMEX	XHB	Mon, Apr 12, 2010	17.50	17.68	17.39	17.66
1051	AMEX	XHB	Fri, Apr 9, 2010	17.28	17.51	17.19	17.44
1050	AMEX	XHB	Thu, Apr 8, 2010	16.88	17.29	16.80	17.27
1049	AMEX	XHB	Wed, Apr 7, 2010	17.17	17.28	16.85	16.92
1048	AMEX	XHB	Tue, Apr 6, 2010	17.25	17.28	16.99	17.17
1047	AMEX	XHB	Mon, Apr 5, 2010	17.04	17.36	17.00	17.30
1046	AMEX	XHB	Thu, Apr 1, 2010	16.97	17.06	16.85	16.98
1045	AMEX	XHB	Wed, Mar 31, 2010	16.91	16.99	16.80	16.82
1044	AMEX	XHB	Tue, Mar 30, 2010	16.98	17.19	16.97	17.03
1043	AMEX	XHB	Mon, Mar 29, 2010	17.08	17.11	16.90	17.01
1042	AMEX	XHB	Fri, Mar 26, 2010	16.97	17.14	16.85	16.96
1041	AMEX	XHB	Thu, Mar 25, 2010	17.08	17.21	16.87	16.88
1040	AMEX	XHB	Wed, Mar 24, 2010	17.04	17.11	16.85	16.90
1039	AMEX	XHB	Tue, Mar 23, 2010	16.79	16.98	16.67	16.94
1038	AMEX	XHB	Mon, Mar 22, 2010	16.37	16.86	16.35	16.80
1037	AMEX	XHB	Fri, Mar 19, 2010	16.88	16.95	16.46	16.54
1036	AMEX	XHB	Thu, Mar 18, 2010	16.96	17.01	16.83	16.86
1035	AMEX	XHB	Wed, Mar 17, 2010	16.99	17.11	16.93	16.93
1034	AMEX	XHB	Tue, Mar 16, 2010	16.82	16.98	16.77	16.96
1033	AMEX	XHB	Mon, Mar 15, 2010	16.77	16.87	16.59	16.81
1032	AMEX	XHB	Fri, Mar 12, 2010	16.90	16.95	16.68	16.82
1031	AMEX	XHB	Thu, Mar 11, 2010	16.71	16.89	16.60	16.87
1030	AMEX	XHB	Wed, Mar 10, 2010	16.79	16.97	16.74	16.76
1029	AMEX	XHB	Tue, Mar 9, 2010	16.74	16.94	16.71	16.73
1028	AMEX	XHB	Mon, Mar 8, 2010	16.60	16.82	16.55	16.81
1027	AMEX	XHB	Fri, Mar 5, 2010	16.32	16.59	16.32	16.57
1026	AMEX	XHB	Thu, Mar 4, 2010	16.27	16.38	16.15	16.26
1025	AMEX	XHB	Wed, Mar 3, 2010	16.16	16.39	16.12	16.32
1024	AMEX	XHB	Tue, Mar 2, 2010	16.22	16.27	16.09	16.15
1023	AMEX	XHB	Mon, Mar 1, 2010	15.90	16.25	15.82	16.25
1022	AMEX	XHB	Fri, Feb 26, 2010	15.74	15.91	15.40	15.91
1021	AMEX	XHB	Thu, Feb 25, 2010	15.53	15.74	15.26	15.72
1020	AMEX	XHB	Wed, Feb 24, 2010	15.80	15.84	15.36	15.72
1019	AMEX	XHB	Tue, Feb 23, 2010	16.08	16.17	15.64	15.74
1018	AMEX	XHB	Mon, Feb 22, 2010	16.16	16.20	15.99	16.15
1017	AMEX	XHB	Fri, Feb 19, 2010	15.96	16.13	15.90	16.08
1016	AMEX	XHB	Thu, Feb 18, 2010	16.01	16.07	15.84	16.04
1015	AMEX	XHB	Wed, Feb 17, 2010	16.30	16.34	15.89	16.00
1014	AMEX	XHB	Tue, Feb 16, 2010	16.00	16.22	15.92	16.17
1013	AMEX	XHB	Fri, Feb 12, 2010	15.64	15.89	15.52	15.88
1012	AMEX	XHB	Thu, Feb 11, 2010	15.30	15.79	15.19	15.76
1011	AMEX	XHB	Wed, Feb 10, 2010	15.40	15.48	15.03	15.39
1010	AMEX	XHB	Tue, Feb 9, 2010	15.32	15.52	15.14	15.45
1009	AMEX	XHB	Mon, Feb 8, 2010	15.01	15.51	14.90	15.17
1008	AMEX	XHB	Fri, Feb 5, 2010	15.12	15.22	14.60	15.02
1007	AMEX	XHB	Thu, Feb 4, 2010	15.56	15.58	15.14	15.19
1006	AMEX	XHB	Wed, Feb 3, 2010	15.83	15.89	15.58	15.68
1005	AMEX	XHB	Tue, Feb 2, 2010	15.48	15.93	15.42	15.89
1004	AMEX	XHB	Mon, Feb 1, 2010	15.18	15.29	15.05	15.16
1003	AMEX	XHB	Fri, Jan 29, 2010	15.22	15.43	15.06	15.11
1002	AMEX	XHB	Thu, Jan 28, 2010	15.25	15.43	14.97	15.15
1001	AMEX	XHB	Wed, Jan 27, 2010	14.99	15.19	14.80	15.15
1000	AMEX	XHB	Tue, Jan 26, 2010	15.10	15.29	15.01	15.10
999	AMEX	XHB	Mon, Jan 25, 2010	15.00	15.15	14.80	15.11
998	AMEX	XHB	Fri, Jan 22, 2010	15.17	15.57	14.92	14.95
997	AMEX	XHB	Thu, Jan 21, 2010	15.56	15.63	15.20	15.23
996	AMEX	XHB	Wed, Jan 20, 2010	15.74	15.75	15.41	15.55
995	AMEX	XHB	Tue, Jan 19, 2010	15.56	15.90	15.55	15.86
994	AMEX	XHB	Fri, Jan 15, 2010	15.90	15.98	15.63	15.63
993	AMEX	XHB	Thu, Jan 14, 2010	15.96	16.08	15.91	15.94
992	AMEX	XHB	Wed, Jan 13, 2010	15.88	16.10	15.75	15.98
991	AMEX	XHB	Tue, Jan 12, 2010	16.01	16.09	15.77	15.95
990	AMEX	XHB	Mon, Jan 11, 2010	16.32	16.36	16.04	16.17
989	AMEX	XHB	Fri, Jan 8, 2010	16.17	16.30	16.06	16.22
988	AMEX	XHB	Thu, Jan 7, 2010	15.83	16.28	15.77	16.15
987	AMEX	XHB	Wed, Jan 6, 2010	15.46	15.57	15.41	15.51
986	AMEX	XHB	Tue, Jan 5, 2010	15.24	15.45	14.99	15.43
985	AMEX	XHB	Mon, Jan 4, 2010	15.20	15.35	15.12	15.32
984	AMEX	XHB	Thu, Dec 31, 2009	15.22	15.31	15.09	15.11
983	AMEX	XHB	Wed, Dec 30, 2009	15.20	15.45	15.14	15.28
982	AMEX	XHB	Tue, Dec 29, 2009	15.34	15.45	15.21	15.29
981	AMEX	XHB	Mon, Dec 28, 2009	15.57	15.57	15.26	15.35
980	AMEX	XHB	Thu, Dec 24, 2009	15.57	15.60	15.47	15.54
979	AMEX	XHB	Wed, Dec 23, 2009	15.59	15.60	15.28	15.46
978	AMEX	XHB	Tue, Dec 22, 2009	15.07	15.57	15.07	15.43
977	AMEX	XHB	Mon, Dec 21, 2009	14.92	15.09	14.85	15.09
976	AMEX	XHB	Fri, Dec 18, 2009	14.94	14.97	14.69	14.90
975	AMEX	XHB	Thu, Dec 17, 2009	14.76	14.97	14.74	14.92
974	AMEX	XHB	Wed, Dec 16, 2009	14.85	15.02	14.74	14.87
973	AMEX	XHB	Tue, Dec 15, 2009	14.68	14.76	14.60	14.67
972	AMEX	XHB	Mon, Dec 14, 2009	14.70	14.76	14.51	14.71
971	AMEX	XHB	Fri, Dec 11, 2009	14.35	14.60	14.35	14.60
970	AMEX	XHB	Thu, Dec 10, 2009	14.40	14.56	14.31	14.34
969	AMEX	XHB	Wed, Dec 9, 2009	14.31	14.43	14.22	14.39
968	AMEX	XHB	Tue, Dec 8, 2009	14.38	14.51	14.25	14.40
967	AMEX	XHB	Mon, Dec 7, 2009	14.63	14.82	14.50	14.52
966	AMEX	XHB	Fri, Dec 4, 2009	14.76	14.89	14.46	14.68
965	AMEX	XHB	Thu, Dec 3, 2009	14.70	14.77	14.39	14.39
964	AMEX	XHB	Wed, Dec 2, 2009	14.64	14.85	14.63	14.69
963	AMEX	XHB	Tue, Dec 1, 2009	14.46	14.78	14.41	14.64
962	AMEX	XHB	Mon, Nov 30, 2009	14.34	14.43	14.12	14.33
961	AMEX	XHB	Fri, Nov 27, 2009	14.38	14.57	14.25	14.44
960	AMEX	XHB	Wed, Nov 25, 2009	14.60	14.78	14.53	14.70
959	AMEX	XHB	Tue, Nov 24, 2009	14.80	14.82	14.48	14.58
958	AMEX	XHB	Mon, Nov 23, 2009	14.74	15.16	14.70	14.76
957	AMEX	XHB	Fri, Nov 20, 2009	14.61	14.77	14.43	14.58
956	AMEX	XHB	Thu, Nov 19, 2009	15.09	15.09	14.66	14.83
955	AMEX	XHB	Wed, Nov 18, 2009	15.04	15.29	15.02	15.12
954	AMEX	XHB	Tue, Nov 17, 2009	15.18	15.26	14.92	15.11
953	AMEX	XHB	Mon, Nov 16, 2009	15.04	15.37	14.99	15.23
952	AMEX	XHB	Fri, Nov 13, 2009	14.88	15.10	14.67	14.89
951	AMEX	XHB	Thu, Nov 12, 2009	15.28	15.30	14.79	14.87
950	AMEX	XHB	Wed, Nov 11, 2009	15.10	15.40	15.07	15.24
949	AMEX	XHB	Tue, Nov 10, 2009	14.87	15.10	14.59	14.80
948	AMEX	XHB	Mon, Nov 9, 2009	14.75	14.92	14.71	14.90
947	AMEX	XHB	Fri, Nov 6, 2009	14.30	14.75	14.25	14.57
946	AMEX	XHB	Thu, Nov 5, 2009	14.18	14.63	14.17	14.44
945	AMEX	XHB	Wed, Nov 4, 2009	14.21	14.49	14.05	14.10
944	AMEX	XHB	Tue, Nov 3, 2009	13.67	14.15	13.62	14.10
943	AMEX	XHB	Mon, Nov 2, 2009	13.82	14.17	13.50	13.83
942	AMEX	XHB	Fri, Oct 30, 2009	14.23	14.26	13.73	13.79
941	AMEX	XHB	Thu, Oct 29, 2009	14.19	14.46	14.09	14.33
940	AMEX	XHB	Wed, Oct 28, 2009	14.49	14.54	13.81	13.88
939	AMEX	XHB	Tue, Oct 27, 2009	14.81	14.91	14.55	14.60
938	AMEX	XHB	Mon, Oct 26, 2009	14.99	15.29	14.70	14.80
937	AMEX	XHB	Fri, Oct 23, 2009	15.48	15.70	14.90	15.03
936	AMEX	XHB	Thu, Oct 22, 2009	14.69	15.60	14.59	15.38
935	AMEX	XHB	Wed, Oct 21, 2009	15.20	15.40	14.75	14.78
934	AMEX	XHB	Tue, Oct 20, 2009	15.43	15.45	15.03	15.13
933	AMEX	XHB	Mon, Oct 19, 2009	15.52	15.66	15.36	15.48
932	AMEX	XHB	Fri, Oct 16, 2009	15.55	15.62	15.26	15.47
931	AMEX	XHB	Thu, Oct 15, 2009	15.53	15.72	15.52	15.64
930	AMEX	XHB	Wed, Oct 14, 2009	15.55	15.69	15.45	15.68
929	AMEX	XHB	Tue, Oct 13, 2009	15.07	15.54	15.02	15.37
928	AMEX	XHB	Mon, Oct 12, 2009	15.29	15.30	15.01	15.06
927	AMEX	XHB	Fri, Oct 9, 2009	14.97	15.28	14.92	15.14
926	AMEX	XHB	Thu, Oct 8, 2009	14.64	15.27	14.64	15.02
925	AMEX	XHB	Wed, Oct 7, 2009	14.69	14.73	14.41	14.55
924	AMEX	XHB	Tue, Oct 6, 2009	14.61	14.95	14.54	14.69
923	AMEX	XHB	Mon, Oct 5, 2009	14.36	14.60	14.28	14.50
922	AMEX	XHB	Fri, Oct 2, 2009	14.15	14.42	14.12	14.26
921	AMEX	XHB	Thu, Oct 1, 2009	14.99	14.99	14.39	14.39
920	AMEX	XHB	Wed, Sep 30, 2009	15.49	15.49	14.85	15.03
919	AMEX	XHB	Tue, Sep 29, 2009	15.22	15.45	15.14	15.33
918	AMEX	XHB	Mon, Sep 28, 2009	15.00	15.21	14.87	15.06
917	AMEX	XHB	Fri, Sep 25, 2009	15.10	15.26	14.79	14.89
916	AMEX	XHB	Thu, Sep 24, 2009	15.71	15.74	15.05	15.24
915	AMEX	XHB	Wed, Sep 23, 2009	15.94	15.95	15.50	15.53
914	AMEX	XHB	Tue, Sep 22, 2009	16.13	16.17	15.83	15.90
913	AMEX	XHB	Mon, Sep 21, 2009	16.05	16.07	15.50	15.92
912	AMEX	XHB	Fri, Sep 18, 2009	16.39	16.47	16.07	16.10
911	AMEX	XHB	Thu, Sep 17, 2009	16.47	16.75	16.01	16.15
910	AMEX	XHB	Wed, Sep 16, 2009	15.95	16.55	15.86	16.47
909	AMEX	XHB	Tue, Sep 15, 2009	15.42	15.83	15.39	15.75
908	AMEX	XHB	Mon, Sep 14, 2009	15.50	15.54	15.23	15.47
907	AMEX	XHB	Fri, Sep 11, 2009	15.78	15.79	15.42	15.56
906	AMEX	XHB	Thu, Sep 10, 2009	15.52	15.74	15.28	15.62
905	AMEX	XHB	Wed, Sep 9, 2009	15.40	15.54	15.14	15.47
904	AMEX	XHB	Tue, Sep 8, 2009	15.34	15.42	15.08	15.32
903	AMEX	XHB	Fri, Sep 4, 2009	14.77	15.14	14.68	15.08
902	AMEX	XHB	Thu, Sep 3, 2009	14.67	14.86	14.47	14.79
901	AMEX	XHB	Wed, Sep 2, 2009	14.81	14.97	14.57	14.66
900	AMEX	XHB	Tue, Sep 1, 2009	15.48	15.89	14.90	14.94
899	AMEX	XHB	Mon, Aug 31, 2009	15.64	15.70	15.32	15.51
898	AMEX	XHB	Fri, Aug 28, 2009	16.00	16.05	15.59	15.85
897	AMEX	XHB	Thu, Aug 27, 2009	15.82	15.89	15.28	15.78
896	AMEX	XHB	Wed, Aug 26, 2009	15.63	16.16	15.47	15.84
895	AMEX	XHB	Tue, Aug 25, 2009	15.42	15.87	15.30	15.56
894	AMEX	XHB	Mon, Aug 24, 2009	15.50	15.56	15.14	15.29
893	AMEX	XHB	Fri, Aug 21, 2009	14.84	15.44	14.84	15.34
892	AMEX	XHB	Thu, Aug 20, 2009	14.69	14.97	14.63	14.78
891	AMEX	XHB	Wed, Aug 19, 2009	14.19	14.74	14.19	14.62
890	AMEX	XHB	Tue, Aug 18, 2009	14.36	14.65	14.17	14.56
889	AMEX	XHB	Mon, Aug 17, 2009	14.49	14.55	14.10	14.27
888	AMEX	XHB	Fri, Aug 14, 2009	15.30	15.32	14.68	14.87
887	AMEX	XHB	Thu, Aug 13, 2009	15.39	15.48	15.00	15.29
886	AMEX	XHB	Wed, Aug 12, 2009	15.20	15.55	15.03	15.34
885	AMEX	XHB	Tue, Aug 11, 2009	14.98	14.98	14.60	14.91
884	AMEX	XHB	Mon, Aug 10, 2009	15.55	15.55	14.96	15.18
883	AMEX	XHB	Fri, Aug 7, 2009	15.20	15.77	15.15	15.53
882	AMEX	XHB	Thu, Aug 6, 2009	15.34	15.34	14.75	14.86
881	AMEX	XHB	Wed, Aug 5, 2009	14.97	15.13	14.62	14.97
880	AMEX	XHB	Tue, Aug 4, 2009	14.51	15.04	14.28	14.84
879	AMEX	XHB	Mon, Aug 3, 2009	14.58	14.72	14.30	14.63
878	AMEX	XHB	Fri, Jul 31, 2009	14.01	14.47	14.01	14.29
877	AMEX	XHB	Thu, Jul 30, 2009	14.10	14.30	13.96	14.06
876	AMEX	XHB	Wed, Jul 29, 2009	13.85	14.08	13.66	13.95
875	AMEX	XHB	Tue, Jul 28, 2009	13.79	14.03	13.69	13.89
874	AMEX	XHB	Mon, Jul 27, 2009	13.58	13.96	13.33	13.88
873	AMEX	XHB	Fri, Jul 24, 2009	13.38	13.64	13.17	13.56
872	AMEX	XHB	Thu, Jul 23, 2009	12.97	13.74	12.91	13.51
871	AMEX	XHB	Wed, Jul 22, 2009	12.69	13.08	12.56	12.89
870	AMEX	XHB	Tue, Jul 21, 2009	12.97	13.01	12.51	12.74
869	AMEX	XHB	Mon, Jul 20, 2009	12.57	12.86	12.52	12.77
868	AMEX	XHB	Fri, Jul 17, 2009	12.50	12.65	12.40	12.46
867	AMEX	XHB	Thu, Jul 16, 2009	11.90	12.39	11.85	12.31
866	AMEX	XHB	Wed, Jul 15, 2009	11.54	11.93	11.53	11.90
865	AMEX	XHB	Tue, Jul 14, 2009	11.10	11.42	11.04	11.39
864	AMEX	XHB	Mon, Jul 13, 2009	10.90	11.13	10.67	11.09
863	AMEX	XHB	Fri, Jul 10, 2009	10.85	11.01	10.73	10.93
862	AMEX	XHB	Thu, Jul 9, 2009	10.78	11.05	10.68	10.95
861	AMEX	XHB	Wed, Jul 8, 2009	10.89	10.92	10.53	10.73
860	AMEX	XHB	Tue, Jul 7, 2009	11.06	11.11	10.80	10.86
859	AMEX	XHB	Mon, Jul 6, 2009	11.21	11.36	9.04	11.17
858	AMEX	XHB	Thu, Jul 2, 2009	11.60	11.61	11.31	11.36
857	AMEX	XHB	Wed, Jul 1, 2009	11.79	11.95	11.74	11.77
856	AMEX	XHB	Tue, Jun 30, 2009	12.03	12.08	11.73	11.75
855	AMEX	XHB	Mon, Jun 29, 2009	11.80	12.00	11.60	11.92
854	AMEX	XHB	Fri, Jun 26, 2009	11.88	11.98	11.68	11.76
853	AMEX	XHB	Thu, Jun 25, 2009	11.33	11.94	11.33	11.91
852	AMEX	XHB	Wed, Jun 24, 2009	11.40	11.65	11.24	11.33
851	AMEX	XHB	Tue, Jun 23, 2009	11.26	11.43	11.05	11.27
850	AMEX	XHB	Mon, Jun 22, 2009	11.35	11.45	11.17	11.21
849	AMEX	XHB	Fri, Jun 19, 2009	11.47	11.60	11.31	11.58
848	AMEX	XHB	Thu, Jun 18, 2009	11.67	11.70	11.37	11.43
847	AMEX	XHB	Wed, Jun 17, 2009	11.51	11.86	11.26	11.64
846	AMEX	XHB	Tue, Jun 16, 2009	11.92	12.03	11.47	11.58
845	AMEX	XHB	Mon, Jun 15, 2009	11.87	11.90	11.62	11.78
844	AMEX	XHB	Fri, Jun 12, 2009	12.09	12.14	11.85	12.14
843	AMEX	XHB	Thu, Jun 11, 2009	12.49	12.49	12.09	12.14
842	AMEX	XHB	Wed, Jun 10, 2009	12.70	12.81	12.20	12.47
841	AMEX	XHB	Tue, Jun 9, 2009	12.40	12.73	12.37	12.61
840	AMEX	XHB	Mon, Jun 8, 2009	12.18	12.52	12.06	12.40
839	AMEX	XHB	Fri, Jun 5, 2009	12.57	12.60	12.09	12.27
838	AMEX	XHB	Thu, Jun 4, 2009	12.44	12.44	12.11	12.35
837	AMEX	XHB	Wed, Jun 3, 2009	12.62	12.69	12.23	12.31
836	AMEX	XHB	Tue, Jun 2, 2009	12.36	12.87	12.30	12.72
835	AMEX	XHB	Mon, Jun 1, 2009	12.32	12.66	12.14	12.33
834	AMEX	XHB	Fri, May 29, 2009	11.88	12.24	11.79	12.08
833	AMEX	XHB	Thu, May 28, 2009	12.15	12.21	11.40	11.75
832	AMEX	XHB	Wed, May 27, 2009	12.41	12.75	12.00	12.04
831	AMEX	XHB	Tue, May 26, 2009	12.12	12.51	11.79	12.34
830	AMEX	XHB	Fri, May 22, 2009	11.93	12.04	11.62	11.96
829	AMEX	XHB	Thu, May 21, 2009	12.16	12.25	11.79	11.99
828	AMEX	XHB	Wed, May 20, 2009	12.80	13.07	12.23	12.23
827	AMEX	XHB	Tue, May 19, 2009	12.80	12.91	12.50	12.71
826	AMEX	XHB	Mon, May 18, 2009	12.31	12.86	12.31	12.80
825	AMEX	XHB	Fri, May 15, 2009	12.07	12.51	11.97	12.09
824	AMEX	XHB	Thu, May 14, 2009	11.97	12.49	11.75	12.07
823	AMEX	XHB	Wed, May 13, 2009	12.30	12.39	11.91	11.91
822	AMEX	XHB	Tue, May 12, 2009	13.17	13.17	12.33	12.60
821	AMEX	XHB	Mon, May 11, 2009	13.09	13.22	12.80	12.94
820	AMEX	XHB	Fri, May 8, 2009	13.19	13.47	12.68	13.47
819	AMEX	XHB	Thu, May 7, 2009	13.69	13.79	12.77	12.88
818	AMEX	XHB	Wed, May 6, 2009	14.27	14.28	13.25	13.69
817	AMEX	XHB	Tue, May 5, 2009	14.04	14.28	13.76	14.11
816	AMEX	XHB	Mon, May 4, 2009	13.41	14.11	13.37	14.09
815	AMEX	XHB	Fri, May 1, 2009	13.64	13.64	13.00	13.20
814	AMEX	XHB	Thu, Apr 30, 2009	13.91	14.05	13.48	13.56
813	AMEX	XHB	Wed, Apr 29, 2009	13.69	14.04	13.45	13.71
812	AMEX	XHB	Tue, Apr 28, 2009	13.43	13.72	13.21	13.50
811	AMEX	XHB	Mon, Apr 27, 2009	13.52	14.05	13.40	13.56
810	AMEX	XHB	Fri, Apr 24, 2009	13.11	13.95	12.95	13.79
809	AMEX	XHB	Thu, Apr 23, 2009	13.08	13.20	12.30	12.94
808	AMEX	XHB	Wed, Apr 22, 2009	12.43	13.41	12.36	12.99
807	AMEX	XHB	Tue, Apr 21, 2009	11.82	12.73	11.80	12.71
806	AMEX	XHB	Mon, Apr 20, 2009	12.80	12.83	11.97	12.05
805	AMEX	XHB	Fri, Apr 17, 2009	12.61	13.14	12.58	13.06
804	AMEX	XHB	Thu, Apr 16, 2009	12.20	12.71	11.96	12.62
803	AMEX	XHB	Wed, Apr 15, 2009	11.40	12.22	11.40	12.02
802	AMEX	XHB	Tue, Apr 14, 2009	11.79	11.91	11.32	11.54
801	AMEX	XHB	Mon, Apr 13, 2009	11.72	11.87	11.53	11.84
800	AMEX	XHB	Thu, Apr 9, 2009	11.49	11.86	11.30	11.74
799	AMEX	XHB	Wed, Apr 8, 2009	11.45	11.47	10.94	11.11
798	AMEX	XHB	Tue, Apr 7, 2009	11.25	11.29	10.79	10.93
797	AMEX	XHB	Mon, Apr 6, 2009	11.46	11.53	11.16	11.50
796	AMEX	XHB	Fri, Apr 3, 2009	11.45	11.72	11.21	11.63
795	AMEX	XHB	Thu, Apr 2, 2009	11.24	11.72	11.16	11.45
794	AMEX	XHB	Wed, Apr 1, 2009	10.33	11.06	10.31	10.88
793	AMEX	XHB	Tue, Mar 31, 2009	10.98	11.06	10.00	10.62
792	AMEX	XHB	Mon, Mar 30, 2009	11.28	11.30	10.59	10.83
791	AMEX	XHB	Fri, Mar 27, 2009	11.51	11.74	11.00	11.47
790	AMEX	XHB	Thu, Mar 26, 2009	11.25	11.73	11.13	11.71
789	AMEX	XHB	Wed, Mar 25, 2009	10.94	11.67	10.52	10.90
788	AMEX	XHB	Tue, Mar 24, 2009	10.86	11.12	10.73	10.75
787	AMEX	XHB	Mon, Mar 23, 2009	10.28	10.92	10.01	10.91
786	AMEX	XHB	Fri, Mar 20, 2009	10.48	10.48	9.72	9.87
785	AMEX	XHB	Thu, Mar 19, 2009	11.05	11.10	10.36	10.43
784	AMEX	XHB	Wed, Mar 18, 2009	9.94	10.97	9.63	10.68
783	AMEX	XHB	Tue, Mar 17, 2009	9.73	10.04	9.46	9.97
782	AMEX	XHB	Mon, Mar 16, 2009	10.08	10.08	9.51	9.56
781	AMEX	XHB	Fri, Mar 13, 2009	10.11	10.12	9.58	9.88
780	AMEX	XHB	Thu, Mar 12, 2009	9.24	9.98	9.02	9.90
779	AMEX	XHB	Wed, Mar 11, 2009	9.27	9.53	9.12	9.28
778	AMEX	XHB	Tue, Mar 10, 2009	8.58	9.25	8.49	9.14
777	AMEX	XHB	Mon, Mar 9, 2009	8.00	8.60	8.00	8.23
776	AMEX	XHB	Fri, Mar 6, 2009	8.47	8.59	8.05	8.25
775	AMEX	XHB	Thu, Mar 5, 2009	8.55	8.75	8.34	8.44
774	AMEX	XHB	Wed, Mar 4, 2009	8.76	8.94	8.57	8.78
773	AMEX	XHB	Tue, Mar 3, 2009	8.96	9.12	8.51	8.63
772	AMEX	XHB	Mon, Mar 2, 2009	9.06	9.32	8.86	8.87
771	AMEX	XHB	Fri, Feb 27, 2009	9.19	9.62	9.19	9.31
770	AMEX	XHB	Thu, Feb 26, 2009	9.86	9.97	9.43	9.48
769	AMEX	XHB	Wed, Feb 25, 2009	9.79	9.96	9.37	9.68
768	AMEX	XHB	Tue, Feb 24, 2009	9.31	10.16	9.30	9.88
767	AMEX	XHB	Mon, Feb 23, 2009	9.55	9.64	9.18	9.21
766	AMEX	XHB	Fri, Feb 20, 2009	9.29	9.52	9.08	9.36
765	AMEX	XHB	Thu, Feb 19, 2009	10.16	10.35	9.45	9.46
764	AMEX	XHB	Wed, Feb 18, 2009	10.45	10.62	9.91	10.04
763	AMEX	XHB	Tue, Feb 17, 2009	10.29	10.55	10.25	10.39
762	AMEX	XHB	Fri, Feb 13, 2009	10.73	10.91	10.47	10.70
761	AMEX	XHB	Thu, Feb 12, 2009	10.51	10.76	10.15	10.75
760	AMEX	XHB	Wed, Feb 11, 2009	10.88	11.17	10.64	10.88
759	AMEX	XHB	Tue, Feb 10, 2009	11.71	11.98	10.74	10.82
758	AMEX	XHB	Mon, Feb 9, 2009	11.99	12.03	11.48	11.77
757	AMEX	XHB	Fri, Feb 6, 2009	11.20	12.31	11.20	11.96
756	AMEX	XHB	Thu, Feb 5, 2009	10.76	11.31	10.75	11.17
755	AMEX	XHB	Wed, Feb 4, 2009	11.09	11.30	10.81	10.87
754	AMEX	XHB	Tue, Feb 3, 2009	10.49	11.16	10.48	11.10
753	AMEX	XHB	Mon, Feb 2, 2009	10.15	10.60	10.01	10.28
752	AMEX	XHB	Fri, Jan 30, 2009	10.81	10.81	10.17	10.28
751	AMEX	XHB	Thu, Jan 29, 2009	11.20	11.32	10.59	10.64
750	AMEX	XHB	Wed, Jan 28, 2009	11.11	11.66	11.05	11.47
749	AMEX	XHB	Tue, Jan 27, 2009	11.00	11.15	10.66	10.81
748	AMEX	XHB	Mon, Jan 26, 2009	10.81	11.37	10.69	10.97
747	AMEX	XHB	Fri, Jan 23, 2009	10.39	11.00	10.32	10.72
746	AMEX	XHB	Thu, Jan 22, 2009	10.63	10.95	10.52	10.69
745	AMEX	XHB	Wed, Jan 21, 2009	10.94	11.07	10.30	10.95
744	AMEX	XHB	Tue, Jan 20, 2009	11.44	11.50	10.69	10.73
743	AMEX	XHB	Fri, Jan 16, 2009	11.44	11.69	11.00	11.54
742	AMEX	XHB	Thu, Jan 15, 2009	11.28	11.70	10.80	11.29
741	AMEX	XHB	Wed, Jan 14, 2009	11.67	11.67	11.17	11.24
740	AMEX	XHB	Tue, Jan 13, 2009	11.65	11.99	11.57	11.86
739	AMEX	XHB	Mon, Jan 12, 2009	12.44	12.50	11.63	11.77
738	AMEX	XHB	Fri, Jan 9, 2009	12.95	13.00	12.04	12.38
737	AMEX	XHB	Thu, Jan 8, 2009	12.45	13.02	12.33	12.97
736	AMEX	XHB	Wed, Jan 7, 2009	12.89	12.95	12.46	12.64
735	AMEX	XHB	Tue, Jan 6, 2009	12.92	13.22	12.80	13.14
734	AMEX	XHB	Mon, Jan 5, 2009	12.15	12.85	12.07	12.73
733	AMEX	XHB	Fri, Jan 2, 2009	12.11	12.35	11.80	12.27
732	AMEX	XHB	Wed, Dec 31, 2008	11.79	12.12	11.64	11.98
731	AMEX	XHB	Tue, Dec 30, 2008	11.38	11.76	11.22	11.73
730	AMEX	XHB	Mon, Dec 29, 2008	11.53	11.59	11.11	11.34
729	AMEX	XHB	Fri, Dec 26, 2008	11.56	11.68	11.41	11.52
728	AMEX	XHB	Wed, Dec 24, 2008	11.71	11.73	11.50	11.51
727	AMEX	XHB	Tue, Dec 23, 2008	11.82	11.98	11.44	11.60
726	AMEX	XHB	Mon, Dec 22, 2008	12.49	12.49	11.44	11.47
725	AMEX	XHB	Fri, Dec 19, 2008	13.23	13.23	12.35	12.70
724	AMEX	XHB	Thu, Dec 18, 2008	13.45	13.79	12.79	13.14
723	AMEX	XHB	Wed, Dec 17, 2008	13.02	13.62	12.88	13.32
722	AMEX	XHB	Tue, Dec 16, 2008	12.15	13.28	12.13	13.16
721	AMEX	XHB	Mon, Dec 15, 2008	12.69	12.73	11.80	12.07
720	AMEX	XHB	Fri, Dec 12, 2008	11.93	12.86	11.76	12.56
719	AMEX	XHB	Thu, Dec 11, 2008	13.17	13.20	12.04	12.31
718	AMEX	XHB	Wed, Dec 10, 2008	12.73	13.30	12.43	13.28
717	AMEX	XHB	Tue, Dec 9, 2008	13.08	13.74	12.54	12.71
716	AMEX	XHB	Mon, Dec 8, 2008	13.56	13.69	12.84	13.31
715	AMEX	XHB	Fri, Dec 5, 2008	12.29	13.23	11.85	12.99
714	AMEX	XHB	Thu, Dec 4, 2008	11.85	13.13	11.77	12.50
713	AMEX	XHB	Wed, Dec 3, 2008	10.65	12.30	10.65	11.99
712	AMEX	XHB	Tue, Dec 2, 2008	10.56	11.10	10.32	11.05
711	AMEX	XHB	Mon, Dec 1, 2008	11.37	11.54	10.40	10.41
710	AMEX	XHB	Fri, Nov 28, 2008	11.89	12.09	11.55	11.86
709	AMEX	XHB	Wed, Nov 26, 2008	10.73	12.24	10.60	11.95
708	AMEX	XHB	Tue, Nov 25, 2008	10.49	11.13	10.34	10.92
707	AMEX	XHB	Mon, Nov 24, 2008	9.22	10.40	8.97	10.13
706	AMEX	XHB	Fri, Nov 21, 2008	9.35	9.35	8.21	8.98
705	AMEX	XHB	Thu, Nov 20, 2008	9.50	10.00	8.88	8.88
704	AMEX	XHB	Wed, Nov 19, 2008	10.48	10.70	9.63	9.63
703	AMEX	XHB	Tue, Nov 18, 2008	10.65	11.11	10.29	10.68
702	AMEX	XHB	Mon, Nov 17, 2008	10.82	11.18	10.57	10.74
701	AMEX	XHB	Fri, Nov 14, 2008	11.12	12.18	11.01	11.04
700	AMEX	XHB	Thu, Nov 13, 2008	11.08	11.65	10.07	11.54
699	AMEX	XHB	Wed, Nov 12, 2008	11.43	11.70	10.86	11.00
698	AMEX	XHB	Tue, Nov 11, 2008	11.76	12.21	11.47	11.84
697	AMEX	XHB	Mon, Nov 10, 2008	13.17	13.17	11.83	12.09
696	AMEX	XHB	Fri, Nov 7, 2008	13.06	13.25	12.46	12.75
695	AMEX	XHB	Thu, Nov 6, 2008	13.48	13.64	12.78	13.07
694	AMEX	XHB	Wed, Nov 5, 2008	13.96	14.71	13.49	13.59
693	AMEX	XHB	Tue, Nov 4, 2008	13.98	14.52	13.96	14.45
692	AMEX	XHB	Mon, Nov 3, 2008	13.96	14.43	13.54	13.72
691	AMEX	XHB	Fri, Oct 31, 2008	13.36	14.29	12.97	14.04
690	AMEX	XHB	Thu, Oct 30, 2008	13.45	13.60	13.02	13.37
689	AMEX	XHB	Wed, Oct 29, 2008	12.30	13.47	12.30	13.00
688	AMEX	XHB	Tue, Oct 28, 2008	12.05	12.50	11.01	12.50
687	AMEX	XHB	Mon, Oct 27, 2008	11.86	12.65	11.77	11.77
686	AMEX	XHB	Fri, Oct 24, 2008	11.50	12.76	11.35	12.32
685	AMEX	XHB	Thu, Oct 23, 2008	13.94	13.99	11.61	12.70
684	AMEX	XHB	Wed, Oct 22, 2008	13.63	14.35	13.31	13.73
683	AMEX	XHB	Tue, Oct 21, 2008	14.51	15.13	14.20	14.26
682	AMEX	XHB	Mon, Oct 20, 2008	14.41	14.92	13.94	14.90
681	AMEX	XHB	Fri, Oct 17, 2008	14.07	14.62	13.61	13.79
680	AMEX	XHB	Thu, Oct 16, 2008	14.20	14.45	12.95	14.03
679	AMEX	XHB	Wed, Oct 15, 2008	14.80	14.80	13.48	13.88
678	AMEX	XHB	Tue, Oct 14, 2008	16.10	16.18	14.56	15.02
677	AMEX	XHB	Mon, Oct 13, 2008	15.65	15.84	14.79	15.50
676	AMEX	XHB	Fri, Oct 10, 2008	14.00	15.21	13.22	14.94
675	AMEX	XHB	Thu, Oct 9, 2008	16.13	16.25	14.16	14.77
674	AMEX	XHB	Wed, Oct 8, 2008	15.12	16.90	14.97	15.40
673	AMEX	XHB	Tue, Oct 7, 2008	17.40	17.40	15.47	15.79
672	AMEX	XHB	Mon, Oct 6, 2008	17.35	17.42	15.89	16.93
671	AMEX	XHB	Fri, Oct 3, 2008	19.00	19.54	17.29	18.05
670	AMEX	XHB	Thu, Oct 2, 2008	20.10	20.10	18.59	18.59
669	AMEX	XHB	Wed, Oct 1, 2008	19.40	20.11	19.04	20.11
668	AMEX	XHB	Tue, Sep 30, 2008	19.94	19.94	18.74	19.67
667	AMEX	XHB	Mon, Sep 29, 2008	20.01	20.28	18.53	19.16
666	AMEX	XHB	Fri, Sep 26, 2008	19.75	20.90	19.66	20.79
665	AMEX	XHB	Thu, Sep 25, 2008	20.10	20.66	19.67	20.55
664	AMEX	XHB	Wed, Sep 24, 2008	19.45	20.06	19.08	19.83
663	AMEX	XHB	Tue, Sep 23, 2008	20.04	20.42	18.99	19.26
662	AMEX	XHB	Mon, Sep 22, 2008	22.56	22.56	19.92	20.32
661	AMEX	XHB	Fri, Sep 19, 2008	23.20	24.93	21.31	22.37
660	AMEX	XHB	Thu, Sep 18, 2008	19.50	21.71	17.90	21.44
659	AMEX	XHB	Wed, Sep 17, 2008	20.49	20.55	19.09	19.32
658	AMEX	XHB	Tue, Sep 16, 2008	19.49	20.99	19.25	20.94
657	AMEX	XHB	Mon, Sep 15, 2008	20.14	21.30	19.97	20.15
656	AMEX	XHB	Fri, Sep 12, 2008	21.10	21.66	20.86	21.26
655	AMEX	XHB	Thu, Sep 11, 2008	20.27	21.48	20.09	21.44
654	AMEX	XHB	Wed, Sep 10, 2008	20.52	21.37	20.00	20.92
653	AMEX	XHB	Tue, Sep 9, 2008	21.36	21.63	20.04	20.54
652	AMEX	XHB	Mon, Sep 8, 2008	21.68	22.63	20.50	21.78
651	AMEX	XHB	Fri, Sep 5, 2008	19.16	19.97	18.52	19.89
650	AMEX	XHB	Thu, Sep 4, 2008	20.18	20.18	19.13	19.62
649	AMEX	XHB	Wed, Sep 3, 2008	20.23	20.66	19.95	20.52
648	AMEX	XHB	Tue, Sep 2, 2008	20.20	21.19	19.94	20.30
647	AMEX	XHB	Fri, Aug 29, 2008	19.61	20.00	19.35	19.73
646	AMEX	XHB	Thu, Aug 28, 2008	19.05	19.72	18.85	19.69
645	AMEX	XHB	Wed, Aug 27, 2008	18.34	18.97	18.17	18.75
644	AMEX	XHB	Tue, Aug 26, 2008	18.32	18.68	17.83	18.09
643	AMEX	XHB	Mon, Aug 25, 2008	18.82	19.09	18.20	18.25
642	AMEX	XHB	Fri, Aug 22, 2008	18.75	18.99	18.17	18.99
641	AMEX	XHB	Thu, Aug 21, 2008	17.76	18.59	17.61	18.55
640	AMEX	XHB	Wed, Aug 20, 2008	17.92	18.12	17.46	18.05
639	AMEX	XHB	Tue, Aug 19, 2008	18.40	18.40	17.64	17.83
638	AMEX	XHB	Mon, Aug 18, 2008	19.59	19.59	18.32	18.49
637	AMEX	XHB	Fri, Aug 15, 2008	19.19	19.88	19.19	19.26
636	AMEX	XHB	Thu, Aug 14, 2008	18.27	19.29	18.16	18.93
635	AMEX	XHB	Wed, Aug 13, 2008	18.60	18.78	18.01	18.49
634	AMEX	XHB	Tue, Aug 12, 2008	19.13	19.73	18.47	18.72
633	AMEX	XHB	Mon, Aug 11, 2008	18.90	20.36	18.69	19.32
632	AMEX	XHB	Fri, Aug 8, 2008	17.81	19.02	17.60	18.88
631	AMEX	XHB	Thu, Aug 7, 2008	17.55	18.25	17.23	17.65
630	AMEX	XHB	Wed, Aug 6, 2008	18.03	18.24	17.40	17.91
629	AMEX	XHB	Tue, Aug 5, 2008	17.51	18.00	17.34	17.87
628	AMEX	XHB	Mon, Aug 4, 2008	17.34	17.43	16.76	17.35
627	AMEX	XHB	Fri, Aug 1, 2008	17.83	17.83	16.73	17.31
626	AMEX	XHB	Thu, Jul 31, 2008	16.81	17.90	16.74	17.47
625	AMEX	XHB	Wed, Jul 30, 2008	17.78	18.01	16.77	17.18
624	AMEX	XHB	Tue, Jul 29, 2008	16.50	17.67	16.27	17.46
623	AMEX	XHB	Mon, Jul 28, 2008	17.34	17.36	16.11	16.51
622	AMEX	XHB	Fri, Jul 25, 2008	16.89	17.76	16.54	16.98
621	AMEX	XHB	Thu, Jul 24, 2008	18.51	18.87	16.58	16.80
620	AMEX	XHB	Wed, Jul 23, 2008	18.09	19.24	17.84	18.70
619	AMEX	XHB	Tue, Jul 22, 2008	16.83	18.05	16.45	17.83
618	AMEX	XHB	Mon, Jul 21, 2008	17.15	17.62	16.63	16.91
617	AMEX	XHB	Fri, Jul 18, 2008	17.15	17.50	16.60	17.01
616	AMEX	XHB	Thu, Jul 17, 2008	16.69	17.52	16.04	17.12
615	AMEX	XHB	Wed, Jul 16, 2008	14.71	16.32	14.58	16.15
614	AMEX	XHB	Tue, Jul 15, 2008	14.45	15.29	13.81	14.83
613	AMEX	XHB	Mon, Jul 14, 2008	15.37	15.46	14.48	14.67
612	AMEX	XHB	Fri, Jul 11, 2008	15.53	15.53	14.37	14.74
611	AMEX	XHB	Thu, Jul 10, 2008	15.53	15.75	14.88	15.30
610	AMEX	XHB	Wed, Jul 9, 2008	16.46	16.74	15.42	15.43
609	AMEX	XHB	Tue, Jul 8, 2008	15.53	16.49	15.03	16.43
608	AMEX	XHB	Mon, Jul 7, 2008	15.98	16.21	14.92	15.25
607	AMEX	XHB	Thu, Jul 3, 2008	16.16	16.16	15.57	15.98
606	AMEX	XHB	Wed, Jul 2, 2008	16.77	16.91	15.89	15.90
605	AMEX	XHB	Tue, Jul 1, 2008	16.46	16.76	15.93	16.75
604	AMEX	XHB	Mon, Jun 30, 2008	17.29	17.29	16.43	16.62
603	AMEX	XHB	Fri, Jun 27, 2008	17.04	17.37	16.80	17.20
602	AMEX	XHB	Thu, Jun 26, 2008	17.62	17.70	17.08	17.21
601	AMEX	XHB	Wed, Jun 25, 2008	17.99	18.77	17.80	17.99
600	AMEX	XHB	Tue, Jun 24, 2008	17.51	18.31	16.97	17.94
599	AMEX	XHB	Mon, Jun 23, 2008	18.16	18.20	17.28	17.49
598	AMEX	XHB	Fri, Jun 20, 2008	18.53	18.58	17.98	18.02
597	AMEX	XHB	Thu, Jun 19, 2008	18.31	18.79	18.11	18.78
596	AMEX	XHB	Wed, Jun 18, 2008	18.00	18.48	17.82	18.22
595	AMEX	XHB	Tue, Jun 17, 2008	18.63	18.63	17.96	18.21
594	AMEX	XHB	Mon, Jun 16, 2008	18.30	18.53	18.07	18.30
593	AMEX	XHB	Fri, Jun 13, 2008	17.97	18.38	17.89	18.37
592	AMEX	XHB	Thu, Jun 12, 2008	17.83	18.31	17.74	17.87
591	AMEX	XHB	Wed, Jun 11, 2008	18.83	18.83	17.60	17.67
590	AMEX	XHB	Tue, Jun 10, 2008	18.33	19.16	18.17	18.86
589	AMEX	XHB	Mon, Jun 9, 2008	18.82	19.31	18.17	18.58
588	AMEX	XHB	Fri, Jun 6, 2008	19.50	19.56	18.75	18.81
587	AMEX	XHB	Thu, Jun 5, 2008	19.90	20.15	19.40	19.83
586	AMEX	XHB	Wed, Jun 4, 2008	20.43	20.47	19.72	19.82
585	AMEX	XHB	Tue, Jun 3, 2008	19.89	20.32	19.73	20.26
584	AMEX	XHB	Mon, Jun 2, 2008	19.82	19.91	19.41	19.79
583	AMEX	XHB	Fri, May 30, 2008	20.08	20.36	19.73	19.94
582	AMEX	XHB	Thu, May 29, 2008	20.24	20.41	19.87	20.14
581	AMEX	XHB	Wed, May 28, 2008	20.04	20.39	19.75	20.04
580	AMEX	XHB	Tue, May 27, 2008	19.47	20.04	19.47	19.97
579	AMEX	XHB	Fri, May 23, 2008	19.95	19.95	19.20	19.29
578	AMEX	XHB	Thu, May 22, 2008	20.10	20.20	19.64	19.98
577	AMEX	XHB	Wed, May 21, 2008	20.98	21.07	19.85	19.95
576	AMEX	XHB	Tue, May 20, 2008	21.55	21.55	20.83	21.09
575	AMEX	XHB	Mon, May 19, 2008	22.01	22.18	21.43	21.76
574	AMEX	XHB	Fri, May 16, 2008	22.69	22.70	21.64	22.07
573	AMEX	XHB	Thu, May 15, 2008	21.76	22.37	21.58	22.15
572	AMEX	XHB	Wed, May 14, 2008	21.30	21.95	21.30	21.84
571	AMEX	XHB	Tue, May 13, 2008	21.45	21.50	20.87	21.22
570	AMEX	XHB	Mon, May 12, 2008	21.24	21.50	20.90	21.32
569	AMEX	XHB	Fri, May 9, 2008	21.16	21.65	21.02	21.24
568	AMEX	XHB	Thu, May 8, 2008	22.31	22.37	21.17	21.29
567	AMEX	XHB	Wed, May 7, 2008	22.94	23.13	22.09	22.29
566	AMEX	XHB	Tue, May 6, 2008	22.32	23.00	22.12	23.00
565	AMEX	XHB	Mon, May 5, 2008	22.77	22.95	22.56	22.69
564	AMEX	XHB	Fri, May 2, 2008	23.36	23.39	22.58	22.71
563	AMEX	XHB	Thu, May 1, 2008	22.04	23.28	21.89	23.00
562	AMEX	XHB	Wed, Apr 30, 2008	22.91	23.16	22.06	22.12
561	AMEX	XHB	Tue, Apr 29, 2008	23.17	23.21	22.52	23.00
560	AMEX	XHB	Mon, Apr 28, 2008	22.88	23.45	22.42	23.17
559	AMEX	XHB	Fri, Apr 25, 2008	22.82	23.18	22.22	22.91
558	AMEX	XHB	Thu, Apr 24, 2008	21.98	22.89	21.48	22.67
557	AMEX	XHB	Wed, Apr 23, 2008	22.56	22.56	21.57	21.99
556	AMEX	XHB	Tue, Apr 22, 2008	22.71	22.92	22.11	22.43
555	AMEX	XHB	Mon, Apr 21, 2008	22.86	22.93	22.39	22.72
554	AMEX	XHB	Fri, Apr 18, 2008	23.50	23.60	22.84	22.86
553	AMEX	XHB	Thu, Apr 17, 2008	22.75	22.89	22.34	22.81
552	AMEX	XHB	Wed, Apr 16, 2008	22.12	22.86	21.84	22.85
551	AMEX	XHB	Tue, Apr 15, 2008	21.75	21.94	21.20	21.82
550	AMEX	XHB	Mon, Apr 14, 2008	22.00	22.06	21.35	21.49
549	AMEX	XHB	Fri, Apr 11, 2008	22.01	22.64	21.68	22.04
548	AMEX	XHB	Thu, Apr 10, 2008	21.86	22.90	21.86	22.44
547	AMEX	XHB	Wed, Apr 9, 2008	23.15	23.17	21.84	22.00
546	AMEX	XHB	Tue, Apr 8, 2008	23.53	23.56	22.50	22.98
545	AMEX	XHB	Mon, Apr 7, 2008	24.08	24.50	23.65	23.68
544	AMEX	XHB	Fri, Apr 4, 2008	24.41	24.41	23.47	23.74
543	AMEX	XHB	Thu, Apr 3, 2008	23.31	24.20	22.71	24.11
542	AMEX	XHB	Wed, Apr 2, 2008	23.50	24.26	23.32	23.66
541	AMEX	XHB	Tue, Apr 1, 2008	22.39	23.44	22.05	23.42
540	AMEX	XHB	Mon, Mar 31, 2008	21.20	22.15	20.92	21.69
539	AMEX	XHB	Fri, Mar 28, 2008	21.35	21.57	20.95	20.99
538	AMEX	XHB	Thu, Mar 27, 2008	22.05	22.37	21.39	21.53
537	AMEX	XHB	Wed, Mar 26, 2008	22.96	22.96	21.49	21.55
536	AMEX	XHB	Tue, Mar 25, 2008	23.38	23.38	22.43	22.90
535	AMEX	XHB	Mon, Mar 24, 2008	22.44	24.45	22.36	22.95
534	AMEX	XHB	Thu, Mar 20, 2008	21.10	22.63	20.35	22.34
533	AMEX	XHB	Wed, Mar 19, 2008	21.51	22.02	20.74	20.74
532	AMEX	XHB	Tue, Mar 18, 2008	20.29	21.44	19.98	21.05
531	AMEX	XHB	Mon, Mar 17, 2008	19.05	20.08	18.83	19.44
530	AMEX	XHB	Fri, Mar 14, 2008	20.81	20.84	19.16	19.83
529	AMEX	XHB	Thu, Mar 13, 2008	18.96	20.64	18.57	20.48
528	AMEX	XHB	Wed, Mar 12, 2008	19.94	20.38	19.20	19.20
527	AMEX	XHB	Tue, Mar 11, 2008	19.18	19.96	18.50	19.86
526	AMEX	XHB	Mon, Mar 10, 2008	18.76	19.30	18.20	18.38
525	AMEX	XHB	Fri, Mar 7, 2008	18.42	19.30	18.11	18.80
524	AMEX	XHB	Thu, Mar 6, 2008	19.80	20.00	18.60	18.75
523	AMEX	XHB	Wed, Mar 5, 2008	20.31	20.72	19.58	19.99
522	AMEX	XHB	Tue, Mar 4, 2008	19.16	20.30	18.92	20.13
521	AMEX	XHB	Mon, Mar 3, 2008	20.20	20.20	19.18	19.47
520	AMEX	XHB	Fri, Feb 29, 2008	21.10	21.33	19.77	20.40
519	AMEX	XHB	Thu, Feb 28, 2008	22.62	22.62	21.40	21.57
518	AMEX	XHB	Wed, Feb 27, 2008	22.39	23.22	21.92	22.50
517	AMEX	XHB	Tue, Feb 26, 2008	21.12	23.01	20.97	22.58
516	AMEX	XHB	Mon, Feb 25, 2008	20.48	21.22	20.23	21.22
515	AMEX	XHB	Fri, Feb 22, 2008	20.34	20.56	19.75	20.43
514	AMEX	XHB	Thu, Feb 21, 2008	20.78	21.32	20.10	20.15
513	AMEX	XHB	Wed, Feb 20, 2008	19.74	20.79	19.50	20.60
512	AMEX	XHB	Tue, Feb 19, 2008	19.91	20.23	19.60	19.85
511	AMEX	XHB	Fri, Feb 15, 2008	20.01	20.31	19.31	19.55
510	AMEX	XHB	Thu, Feb 14, 2008	21.31	21.31	20.16	20.28
509	AMEX	XHB	Wed, Feb 13, 2008	20.68	21.28	20.49	21.10
508	AMEX	XHB	Tue, Feb 12, 2008	21.11	21.35	20.40	20.54
507	AMEX	XHB	Mon, Feb 11, 2008	20.20	21.16	19.70	20.74
506	AMEX	XHB	Fri, Feb 8, 2008	20.68	20.85	19.66	19.95
505	AMEX	XHB	Thu, Feb 7, 2008	20.35	21.71	20.31	20.65
504	AMEX	XHB	Wed, Feb 6, 2008	21.63	21.78	20.36	20.52
503	AMEX	XHB	Tue, Feb 5, 2008	21.50	22.88	21.25	21.33
502	AMEX	XHB	Mon, Feb 4, 2008	23.21	23.21	21.60	21.87
501	AMEX	XHB	Fri, Feb 1, 2008	21.92	23.60	21.84	23.36
500	AMEX	XHB	Thu, Jan 31, 2008	20.00	22.72	19.89	22.00
499	AMEX	XHB	Wed, Jan 30, 2008	21.04	21.90	20.32	20.59
498	AMEX	XHB	Tue, Jan 29, 2008	21.29	22.05	20.42	21.50
497	AMEX	XHB	Mon, Jan 28, 2008	19.98	21.50	18.96	21.43
496	AMEX	XHB	Fri, Jan 25, 2008	20.47	21.21	19.59	19.82
495	AMEX	XHB	Thu, Jan 24, 2008	20.50	20.98	19.37	20.15
494	AMEX	XHB	Wed, Jan 23, 2008	17.90	20.50	17.64	20.50
493	AMEX	XHB	Tue, Jan 22, 2008	16.64	18.55	16.40	18.55
492	AMEX	XHB	Fri, Jan 18, 2008	17.23	17.49	16.80	17.20
491	AMEX	XHB	Thu, Jan 17, 2008	17.11	17.46	16.70	16.70
490	AMEX	XHB	Wed, Jan 16, 2008	16.22	17.50	16.22	16.85
489	AMEX	XHB	Tue, Jan 15, 2008	16.75	16.87	16.18	16.25
488	AMEX	XHB	Mon, Jan 14, 2008	16.91	17.11	16.18	16.80
487	AMEX	XHB	Fri, Jan 11, 2008	16.47	16.92	15.95	16.65
486	AMEX	XHB	Thu, Jan 10, 2008	15.98	17.15	15.79	16.45
485	AMEX	XHB	Wed, Jan 9, 2008	16.26	16.26	15.22	16.10
484	AMEX	XHB	Tue, Jan 8, 2008	16.64	17.20	15.86	16.10
483	AMEX	XHB	Mon, Jan 7, 2008	17.10	17.13	16.50	16.85
482	AMEX	XHB	Fri, Jan 4, 2008	17.54	17.65	16.62	16.99
481	AMEX	XHB	Thu, Jan 3, 2008	18.97	18.97	17.86	17.90
480	AMEX	XHB	Wed, Jan 2, 2008	19.48	19.48	18.56	18.69
479	AMEX	XHB	Mon, Dec 31, 2007	18.78	19.58	18.65	19.35
478	AMEX	XHB	Fri, Dec 28, 2007	19.35	19.50	18.87	18.87
477	AMEX	XHB	Thu, Dec 27, 2007	19.81	19.81	19.28	19.34
476	AMEX	XHB	Wed, Dec 26, 2007	19.97	19.97	19.55	19.65
475	AMEX	XHB	Mon, Dec 24, 2007	19.75	19.96	19.57	19.86
474	AMEX	XHB	Fri, Dec 21, 2007	19.05	19.48	18.77	19.48
473	AMEX	XHB	Thu, Dec 20, 2007	19.03	19.14	18.45	18.91
472	AMEX	XHB	Wed, Dec 19, 2007	19.25	19.45	18.79	18.91
471	AMEX	XHB	Tue, Dec 18, 2007	19.43	19.43	18.80	19.00
470	AMEX	XHB	Mon, Dec 17, 2007	19.18	19.47	18.82	19.22
469	AMEX	XHB	Fri, Dec 14, 2007	19.66	19.73	19.10	19.16
468	AMEX	XHB	Thu, Dec 13, 2007	19.51	19.70	19.05	19.58
467	AMEX	XHB	Wed, Dec 12, 2007	20.75	20.98	19.28	19.73
466	AMEX	XHB	Tue, Dec 11, 2007	21.68	21.80	19.29	19.75
465	AMEX	XHB	Mon, Dec 10, 2007	20.90	21.54	20.52	21.30
464	AMEX	XHB	Fri, Dec 7, 2007	20.80	20.95	20.28	20.59
463	AMEX	XHB	Thu, Dec 6, 2007	18.75	20.78	18.75	20.78
462	AMEX	XHB	Wed, Dec 5, 2007	18.69	18.88	18.53	18.80
461	AMEX	XHB	Tue, Dec 4, 2007	18.44	18.80	18.40	18.44
460	AMEX	XHB	Mon, Dec 3, 2007	19.14	19.14	18.44	18.78
459	AMEX	XHB	Fri, Nov 30, 2007	18.72	19.05	18.45	19.05
458	AMEX	XHB	Thu, Nov 29, 2007	18.32	18.42	17.54	17.80
457	AMEX	XHB	Wed, Nov 28, 2007	17.49	18.30	17.39	18.16
456	AMEX	XHB	Tue, Nov 27, 2007	17.72	17.72	16.84	17.14
455	AMEX	XHB	Mon, Nov 26, 2007	18.29	18.29	17.13	17.20
454	AMEX	XHB	Fri, Nov 23, 2007	18.20	18.39	17.95	18.30
453	AMEX	XHB	Wed, Nov 21, 2007	18.50	18.50	17.66	17.80
452	AMEX	XHB	Tue, Nov 20, 2007	19.35	19.38	17.91	18.62
451	AMEX	XHB	Mon, Nov 19, 2007	19.81	19.93	19.00	19.05
450	AMEX	XHB	Fri, Nov 16, 2007	20.50	20.50	19.85	20.04
449	AMEX	XHB	Thu, Nov 15, 2007	20.78	21.09	20.25	20.39
448	AMEX	XHB	Wed, Nov 14, 2007	21.15	21.80	20.91	20.97
447	AMEX	XHB	Tue, Nov 13, 2007	20.49	21.12	20.40	21.08
446	AMEX	XHB	Mon, Nov 12, 2007	20.41	21.98	20.06	20.18
445	AMEX	XHB	Fri, Nov 9, 2007	20.00	20.52	19.57	20.31
444	AMEX	XHB	Thu, Nov 8, 2007	20.62	20.70	19.64	20.05
443	AMEX	XHB	Wed, Nov 7, 2007	21.00	21.02	20.50	20.50
442	AMEX	XHB	Tue, Nov 6, 2007	20.65	21.25	20.48	21.20
441	AMEX	XHB	Mon, Nov 5, 2007	20.96	21.15	20.52	20.78
440	AMEX	XHB	Fri, Nov 2, 2007	21.16	21.50	20.65	21.20
439	AMEX	XHB	Thu, Nov 1, 2007	22.00	22.01	21.07	21.07
438	AMEX	XHB	Wed, Oct 31, 2007	22.90	23.25	22.00	22.17
437	AMEX	XHB	Tue, Oct 30, 2007	22.50	22.90	22.18	22.90
436	AMEX	XHB	Mon, Oct 29, 2007	22.90	23.05	22.38	22.50
435	AMEX	XHB	Fri, Oct 26, 2007	22.55	23.25	22.50	22.88
434	AMEX	XHB	Thu, Oct 25, 2007	22.05	22.84	21.72	22.28
433	AMEX	XHB	Wed, Oct 24, 2007	21.69	22.22	21.18	22.21
432	AMEX	XHB	Tue, Oct 23, 2007	22.15	22.40	21.57	22.20
431	AMEX	XHB	Mon, Oct 22, 2007	20.54	22.37	20.53	21.95
430	AMEX	XHB	Fri, Oct 19, 2007	20.78	21.14	20.55	20.90
429	AMEX	XHB	Thu, Oct 18, 2007	20.80	21.20	20.60	21.03
428	AMEX	XHB	Wed, Oct 17, 2007	21.64	21.86	20.78	20.80
427	AMEX	XHB	Tue, Oct 16, 2007	21.80	21.92	21.32	21.50
426	AMEX	XHB	Mon, Oct 15, 2007	22.51	23.00	21.94	22.02
425	AMEX	XHB	Fri, Oct 12, 2007	23.13	23.15	22.65	22.99
424	AMEX	XHB	Thu, Oct 11, 2007	23.70	23.91	23.10	23.30
423	AMEX	XHB	Wed, Oct 10, 2007	22.99	23.38	22.89	23.31
422	AMEX	XHB	Tue, Oct 9, 2007	22.81	23.07	22.50	22.93
421	AMEX	XHB	Mon, Oct 8, 2007	23.41	23.41	22.77	22.77
420	AMEX	XHB	Fri, Oct 5, 2007	23.50	23.61	22.93	23.37
419	AMEX	XHB	Thu, Oct 4, 2007	23.75	24.08	22.68	22.87
418	AMEX	XHB	Wed, Oct 3, 2007	23.17	24.26	23.15	23.55
417	AMEX	XHB	Tue, Oct 2, 2007	22.25	23.62	22.25	23.07
416	AMEX	XHB	Mon, Oct 1, 2007	21.75	22.38	21.68	22.09
415	AMEX	XHB	Fri, Sep 28, 2007	21.61	21.80	21.27	21.40
414	AMEX	XHB	Thu, Sep 27, 2007	21.29	21.87	21.10	21.62
413	AMEX	XHB	Wed, Sep 26, 2007	21.75	21.75	20.99	21.31
412	AMEX	XHB	Tue, Sep 25, 2007	21.50	21.82	21.33	21.65
411	AMEX	XHB	Mon, Sep 24, 2007	23.39	23.39	22.02	22.09
410	AMEX	XHB	Fri, Sep 21, 2007	23.50	23.66	23.10	23.27
409	AMEX	XHB	Thu, Sep 20, 2007	24.54	24.65	23.40	23.51
408	AMEX	XHB	Wed, Sep 19, 2007	25.19	26.61	24.32	24.82
407	AMEX	XHB	Tue, Sep 18, 2007	23.77	25.12	23.35	24.85
406	AMEX	XHB	Mon, Sep 17, 2007	23.32	23.77	22.75	23.63
405	AMEX	XHB	Fri, Sep 14, 2007	22.63	23.57	22.54	23.57
404	AMEX	XHB	Thu, Sep 13, 2007	22.90	23.26	22.71	22.91
403	AMEX	XHB	Wed, Sep 12, 2007	22.90	23.18	22.69	22.71
402	AMEX	XHB	Tue, Sep 11, 2007	22.84	23.12	22.70	23.01
401	AMEX	XHB	Mon, Sep 10, 2007	23.39	23.39	22.59	22.63
400	AMEX	XHB	Fri, Sep 7, 2007	23.54	23.54	23.13	23.24
399	AMEX	XHB	Thu, Sep 6, 2007	24.47	24.47	23.80	23.80
398	AMEX	XHB	Wed, Sep 5, 2007	24.98	25.03	24.27	24.36
397	AMEX	XHB	Tue, Sep 4, 2007	24.87	25.60	24.54	25.31
396	AMEX	XHB	Fri, Aug 31, 2007	25.53	25.57	24.38	24.85
395	AMEX	XHB	Thu, Aug 30, 2007	23.93	24.52	23.75	24.29
394	AMEX	XHB	Wed, Aug 29, 2007	23.62	24.35	23.46	24.31
393	AMEX	XHB	Tue, Aug 28, 2007	24.44	24.44	23.38	23.47
392	AMEX	XHB	Mon, Aug 27, 2007	25.35	25.64	24.52	24.52
391	AMEX	XHB	Fri, Aug 24, 2007	25.05	25.44	24.96	25.18
390	AMEX	XHB	Thu, Aug 23, 2007	25.77	25.79	24.98	25.05
389	AMEX	XHB	Wed, Aug 22, 2007	25.52	25.76	25.08	25.44
388	AMEX	XHB	Tue, Aug 21, 2007	24.79	25.30	24.57	25.19
387	AMEX	XHB	Mon, Aug 20, 2007	25.25	25.46	24.75	25.13
386	AMEX	XHB	Fri, Aug 17, 2007	26.54	27.08	24.23	25.12
385	AMEX	XHB	Thu, Aug 16, 2007	23.40	24.70	22.68	24.67
384	AMEX	XHB	Wed, Aug 15, 2007	24.65	25.10	23.84	23.89
383	AMEX	XHB	Tue, Aug 14, 2007	25.91	25.98	24.71	24.92
382	AMEX	XHB	Mon, Aug 13, 2007	27.46	27.63	25.84	25.90
381	AMEX	XHB	Fri, Aug 10, 2007	27.25	27.80	26.99	27.06
380	AMEX	XHB	Thu, Aug 9, 2007	27.17	28.33	26.64	27.70
379	AMEX	XHB	Wed, Aug 8, 2007	26.70	28.64	26.57	28.24
378	AMEX	XHB	Tue, Aug 7, 2007	25.40	26.68	25.07	26.33
377	AMEX	XHB	Mon, Aug 6, 2007	25.55	25.63	24.20	25.45
376	AMEX	XHB	Fri, Aug 3, 2007	26.87	26.96	25.34	25.50
375	AMEX	XHB	Thu, Aug 2, 2007	26.34	27.68	25.02	27.03
374	AMEX	XHB	Wed, Aug 1, 2007	26.48	26.58	24.44	26.30
373	AMEX	XHB	Tue, Jul 31, 2007	27.40	27.65	26.46	26.46
372	AMEX	XHB	Mon, Jul 30, 2007	27.00	27.25	26.67	27.11
371	AMEX	XHB	Fri, Jul 27, 2007	27.07	27.61	26.78	26.80
370	AMEX	XHB	Thu, Jul 26, 2007	27.57	27.65	26.48	27.01
369	AMEX	XHB	Wed, Jul 25, 2007	28.00	28.50	27.43	28.00
368	AMEX	XHB	Tue, Jul 24, 2007	28.55	28.68	27.66	27.77
367	AMEX	XHB	Mon, Jul 23, 2007	29.90	29.98	28.85	29.07
366	AMEX	XHB	Fri, Jul 20, 2007	30.12	30.14	29.35	29.90
365	AMEX	XHB	Thu, Jul 19, 2007	30.33	30.55	30.18	30.35
364	AMEX	XHB	Wed, Jul 18, 2007	29.96	30.43	29.63	30.00
363	AMEX	XHB	Tue, Jul 17, 2007	30.49	30.64	30.21	30.27
362	AMEX	XHB	Mon, Jul 16, 2007	30.96	31.01	30.39	30.51
361	AMEX	XHB	Fri, Jul 13, 2007	30.09	31.17	30.09	30.92
360	AMEX	XHB	Thu, Jul 12, 2007	29.81	30.09	29.61	30.04
359	AMEX	XHB	Wed, Jul 11, 2007	29.43	29.74	29.19	29.59
358	AMEX	XHB	Tue, Jul 10, 2007	30.15	30.15	29.46	29.46
357	AMEX	XHB	Mon, Jul 9, 2007	30.90	30.90	30.38	30.39
356	AMEX	XHB	Fri, Jul 6, 2007	30.17	31.05	29.88	30.90
355	AMEX	XHB	Thu, Jul 5, 2007	30.14	30.23	29.89	30.02
354	AMEX	XHB	Tue, Jul 3, 2007	30.43	30.64	30.02	30.04
353	AMEX	XHB	Mon, Jul 2, 2007	30.31	30.48	30.08	30.20
352	AMEX	XHB	Fri, Jun 29, 2007	30.80	31.05	30.23	30.23
351	AMEX	XHB	Thu, Jun 28, 2007	31.00	31.23	30.75	30.76
350	AMEX	XHB	Wed, Jun 27, 2007	30.32	31.36	30.27	31.32
349	AMEX	XHB	Tue, Jun 26, 2007	31.06	31.32	30.50	30.53
348	AMEX	XHB	Mon, Jun 25, 2007	31.71	31.86	30.97	31.12
347	AMEX	XHB	Fri, Jun 22, 2007	32.03	32.07	31.43	31.72
346	AMEX	XHB	Thu, Jun 21, 2007	32.12	32.40	31.66	32.40
345	AMEX	XHB	Wed, Jun 20, 2007	32.74	32.93	32.24	32.28
344	AMEX	XHB	Tue, Jun 19, 2007	32.71	32.84	32.41	32.70
343	AMEX	XHB	Mon, Jun 18, 2007	33.07	33.20	32.73	32.82
342	AMEX	XHB	Fri, Jun 15, 2007	33.41	33.54	32.96	33.11
341	AMEX	XHB	Thu, Jun 14, 2007	33.00	33.19	32.87	33.05
340	AMEX	XHB	Wed, Jun 13, 2007	32.95	33.00	32.51	33.00
339	AMEX	XHB	Tue, Jun 12, 2007	32.92	33.13	32.60	32.63
338	AMEX	XHB	Mon, Jun 11, 2007	33.48	33.56	33.10	33.11
337	AMEX	XHB	Fri, Jun 8, 2007	33.10	33.92	32.85	33.86
336	AMEX	XHB	Thu, Jun 7, 2007	34.00	34.00	33.03	33.21
335	AMEX	XHB	Wed, Jun 6, 2007	34.83	34.83	34.25	34.25
334	AMEX	XHB	Tue, Jun 5, 2007	35.42	35.73	34.88	35.02
333	AMEX	XHB	Mon, Jun 4, 2007	35.17	35.70	35.06	35.48
332	AMEX	XHB	Fri, Jun 1, 2007	35.78	35.89	35.16	35.23
331	AMEX	XHB	Thu, May 31, 2007	35.81	36.01	35.38	35.66
330	AMEX	XHB	Wed, May 30, 2007	35.39	35.77	35.25	35.70
329	AMEX	XHB	Tue, May 29, 2007	35.68	35.86	35.26	35.60
328	AMEX	XHB	Fri, May 25, 2007	36.00	36.25	35.14	35.52
327	AMEX	XHB	Thu, May 24, 2007	35.80	36.95	35.57	35.75
326	AMEX	XHB	Wed, May 23, 2007	36.20	36.62	35.54	35.75
325	AMEX	XHB	Tue, May 22, 2007	35.06	36.00	35.06	36.00
324	AMEX	XHB	Mon, May 21, 2007	34.55	35.25	34.53	34.95
323	AMEX	XHB	Fri, May 18, 2007	34.60	34.67	34.33	34.62
322	AMEX	XHB	Thu, May 17, 2007	33.96	34.68	33.91	34.60
321	AMEX	XHB	Wed, May 16, 2007	33.92	34.17	33.57	34.14
320	AMEX	XHB	Tue, May 15, 2007	33.83	34.16	33.57	33.79
319	AMEX	XHB	Mon, May 14, 2007	34.09	34.23	33.80	33.99
318	AMEX	XHB	Fri, May 11, 2007	34.28	34.38	33.90	34.02
317	AMEX	XHB	Thu, May 10, 2007	34.50	34.62	33.75	33.91
316	AMEX	XHB	Wed, May 9, 2007	34.28	34.91	34.10	34.70
315	AMEX	XHB	Tue, May 8, 2007	34.00	34.42	33.62	34.35
314	AMEX	XHB	Mon, May 7, 2007	34.47	34.64	34.09	34.10
313	AMEX	XHB	Fri, May 4, 2007	34.82	34.91	34.26	34.55
312	AMEX	XHB	Thu, May 3, 2007	34.77	35.20	34.70	34.93
311	AMEX	XHB	Wed, May 2, 2007	34.45	34.98	34.45	34.67
310	AMEX	XHB	Tue, May 1, 2007	34.20	34.65	33.65	34.48
309	AMEX	XHB	Mon, Apr 30, 2007	35.09	35.16	34.11	34.16
308	AMEX	XHB	Fri, Apr 27, 2007	35.65	35.86	35.00	35.04
307	AMEX	XHB	Thu, Apr 26, 2007	34.91	36.05	34.88	35.90
306	AMEX	XHB	Wed, Apr 25, 2007	34.92	34.96	34.25	34.75
305	AMEX	XHB	Tue, Apr 24, 2007	34.60	34.75	33.90	34.75
304	AMEX	XHB	Mon, Apr 23, 2007	35.08	35.20	34.44	34.64
303	AMEX	XHB	Fri, Apr 20, 2007	34.80	35.30	34.66	35.09
302	AMEX	XHB	Thu, Apr 19, 2007	34.20	34.90	34.13	34.45
301	AMEX	XHB	Wed, Apr 18, 2007	33.50	34.65	33.24	34.47
300	AMEX	XHB	Tue, Apr 17, 2007	33.72	34.07	33.62	33.77
299	AMEX	XHB	Mon, Apr 16, 2007	33.17	33.43	33.00	33.34
298	AMEX	XHB	Fri, Apr 13, 2007	33.06	33.27	32.68	32.85
297	AMEX	XHB	Thu, Apr 12, 2007	32.10	33.25	32.00	33.15
296	AMEX	XHB	Wed, Apr 11, 2007	32.80	32.80	32.28	32.28
295	AMEX	XHB	Tue, Apr 10, 2007	32.80	33.00	32.70	32.86
294	AMEX	XHB	Mon, Apr 9, 2007	32.83	33.00	32.59	32.86
293	AMEX	XHB	Thu, Apr 5, 2007	32.30	33.00	32.30	32.82
292	AMEX	XHB	Wed, Apr 4, 2007	32.50	32.63	32.28	32.40
291	AMEX	XHB	Tue, Apr 3, 2007	32.39	32.96	32.20	32.60
290	AMEX	XHB	Mon, Apr 2, 2007	32.54	32.55	32.09	32.16
289	AMEX	XHB	Fri, Mar 30, 2007	32.73	33.04	32.41	32.55
288	AMEX	XHB	Thu, Mar 29, 2007	32.99	33.02	32.52	32.70
287	AMEX	XHB	Wed, Mar 28, 2007	33.00	33.02	32.49	32.65
286	AMEX	XHB	Tue, Mar 27, 2007	33.75	33.75	33.21	33.61
285	AMEX	XHB	Mon, Mar 26, 2007	34.69	34.70	33.78	34.17
284	AMEX	XHB	Fri, Mar 23, 2007	34.60	35.43	34.57	34.70
283	AMEX	XHB	Thu, Mar 22, 2007	35.37	35.57	34.61	34.67
282	AMEX	XHB	Wed, Mar 21, 2007	34.06	35.32	33.97	35.09
281	AMEX	XHB	Tue, Mar 20, 2007	34.05	34.28	33.58	33.95
280	AMEX	XHB	Mon, Mar 19, 2007	34.08	34.34	33.88	34.00
279	AMEX	XHB	Fri, Mar 16, 2007	33.80	34.27	33.58	33.68
278	AMEX	XHB	Thu, Mar 15, 2007	33.80	34.37	33.80	34.03
277	AMEX	XHB	Wed, Mar 14, 2007	33.27	34.00	32.69	33.79
276	AMEX	XHB	Tue, Mar 13, 2007	33.98	34.10	32.78	32.96
275	AMEX	XHB	Mon, Mar 12, 2007	34.88	34.88	33.87	34.15
274	AMEX	XHB	Fri, Mar 9, 2007	35.30	35.30	34.44	34.95
273	AMEX	XHB	Thu, Mar 8, 2007	35.02	35.34	34.92	35.05
272	AMEX	XHB	Wed, Mar 7, 2007	34.86	34.96	34.43	34.69
271	AMEX	XHB	Tue, Mar 6, 2007	34.41	34.84	34.10	34.52
270	AMEX	XHB	Mon, Mar 5, 2007	34.57	34.82	32.90	34.00
269	AMEX	XHB	Fri, Mar 2, 2007	35.50	35.80	35.10	35.10
268	AMEX	XHB	Thu, Mar 1, 2007	34.90	36.24	34.65	35.97
267	AMEX	XHB	Wed, Feb 28, 2007	36.25	36.25	35.46	35.67
266	AMEX	XHB	Tue, Feb 27, 2007	36.50	36.63	35.75	36.13
265	AMEX	XHB	Mon, Feb 26, 2007	37.27	37.45	36.98	37.22
264	AMEX	XHB	Fri, Feb 23, 2007	37.65	37.75	37.03	37.19
263	AMEX	XHB	Thu, Feb 22, 2007	38.32	38.41	37.47	37.63
262	AMEX	XHB	Wed, Feb 21, 2007	38.08	38.37	37.97	38.21
261	AMEX	XHB	Tue, Feb 20, 2007	38.31	38.68	38.31	38.53
260	AMEX	XHB	Fri, Feb 16, 2007	38.24	38.53	37.80	38.39
259	AMEX	XHB	Thu, Feb 15, 2007	38.32	38.57	38.19	38.43
258	AMEX	XHB	Wed, Feb 14, 2007	37.87	38.47	37.73	38.10
257	AMEX	XHB	Tue, Feb 13, 2007	37.70	37.98	37.54	37.79
256	AMEX	XHB	Mon, Feb 12, 2007	37.78	38.00	37.29	37.44
255	AMEX	XHB	Fri, Feb 9, 2007	38.22	38.33	37.40	37.53
254	AMEX	XHB	Thu, Feb 8, 2007	38.82	38.84	37.87	38.27
253	AMEX	XHB	Wed, Feb 7, 2007	39.47	39.56	38.93	39.11
252	AMEX	XHB	Tue, Feb 6, 2007	39.18	39.40	38.91	39.35
251	AMEX	XHB	Mon, Feb 5, 2007	39.53	39.53	39.02	39.24
250	AMEX	XHB	Fri, Feb 2, 2007	38.93	40.03	38.93	39.70
249	AMEX	XHB	Thu, Feb 1, 2007	38.66	39.17	38.58	38.75
248	AMEX	XHB	Wed, Jan 31, 2007	36.90	38.50	36.90	38.24
247	AMEX	XHB	Tue, Jan 30, 2007	36.98	37.12	36.87	36.90
246	AMEX	XHB	Mon, Jan 29, 2007	36.74	37.17	36.74	36.90
245	AMEX	XHB	Fri, Jan 26, 2007	37.20	37.47	36.64	36.73
244	AMEX	XHB	Thu, Jan 25, 2007	38.28	38.33	37.03	37.35
243	AMEX	XHB	Wed, Jan 24, 2007	37.92	38.35	37.50	38.25
242	AMEX	XHB	Tue, Jan 23, 2007	37.44	38.42	37.44	37.79
241	AMEX	XHB	Mon, Jan 22, 2007	37.37	37.52	36.99	37.18
240	AMEX	XHB	Fri, Jan 19, 2007	36.90	37.49	36.85	37.43
239	AMEX	XHB	Thu, Jan 18, 2007	37.04	37.25	36.80	36.94
238	AMEX	XHB	Wed, Jan 17, 2007	36.53	37.05	36.53	36.77
237	AMEX	XHB	Tue, Jan 16, 2007	36.53	36.89	36.22	36.44
236	AMEX	XHB	Fri, Jan 12, 2007	36.37	36.60	36.24	36.56
235	AMEX	XHB	Thu, Jan 11, 2007	35.80	36.49	35.80	36.36
234	AMEX	XHB	Wed, Jan 10, 2007	35.56	35.82	35.32	35.78
233	AMEX	XHB	Tue, Jan 9, 2007	35.60	35.76	34.65	35.68
232	AMEX	XHB	Mon, Jan 8, 2007	36.01	36.01	35.22	35.48
231	AMEX	XHB	Fri, Jan 5, 2007	36.08	36.31	35.89	35.98
230	AMEX	XHB	Thu, Jan 4, 2007	36.34	36.54	36.01	36.31
229	AMEX	XHB	Wed, Jan 3, 2007	37.40	37.50	36.22	36.50
228	AMEX	XHB	Fri, Dec 29, 2006	37.31	37.61	37.27	37.39
227	AMEX	XHB	Thu, Dec 28, 2006	37.53	37.65	37.10	37.36
226	AMEX	XHB	Wed, Dec 27, 2006	36.80	37.44	36.80	37.44
225	AMEX	XHB	Tue, Dec 26, 2006	36.33	36.73	36.33	36.73
224	AMEX	XHB	Fri, Dec 22, 2006	36.49	36.61	36.24	36.39
223	AMEX	XHB	Thu, Dec 21, 2006	36.42	36.81	36.30	36.50
222	AMEX	XHB	Wed, Dec 20, 2006	36.64	37.06	36.58	36.69
221	AMEX	XHB	Tue, Dec 19, 2006	36.78	36.87	36.32	36.74
220	AMEX	XHB	Mon, Dec 18, 2006	37.30	37.49	37.07	37.15
219	AMEX	XHB	Fri, Dec 15, 2006	37.85	38.49	37.26	37.35
218	AMEX	XHB	Thu, Dec 14, 2006	37.20	37.75	37.10	37.49
217	AMEX	XHB	Wed, Dec 13, 2006	37.70	37.74	37.13	37.20
216	AMEX	XHB	Tue, Dec 12, 2006	37.50	37.50	36.76	36.99
215	AMEX	XHB	Mon, Dec 11, 2006	37.17	37.62	37.06	37.26
214	AMEX	XHB	Fri, Dec 8, 2006	37.58	38.03	36.90	37.07
213	AMEX	XHB	Thu, Dec 7, 2006	38.50	38.55	37.61	37.79
212	AMEX	XHB	Wed, Dec 6, 2006	38.70	38.88	38.26	38.65
211	AMEX	XHB	Tue, Dec 5, 2006	37.60	38.21	37.45	38.02
210	AMEX	XHB	Mon, Dec 4, 2006	37.35	37.40	36.90	37.22
209	AMEX	XHB	Fri, Dec 1, 2006	37.20	37.64	36.70	37.22
208	AMEX	XHB	Thu, Nov 30, 2006	36.05	37.39	35.77	37.00
207	AMEX	XHB	Wed, Nov 29, 2006	35.39	35.78	35.05	35.49
206	AMEX	XHB	Tue, Nov 28, 2006	35.10	35.57	34.75	35.06
205	AMEX	XHB	Mon, Nov 27, 2006	36.15	36.19	35.16	35.22
204	AMEX	XHB	Fri, Nov 24, 2006	35.84	36.34	35.71	36.00
203	AMEX	XHB	Wed, Nov 22, 2006	35.90	36.20	35.80	36.10
202	AMEX	XHB	Tue, Nov 21, 2006	35.35	35.78	35.33	35.69
201	AMEX	XHB	Mon, Nov 20, 2006	35.79	35.79	35.29	35.35
200	AMEX	XHB	Fri, Nov 17, 2006	35.29	35.82	35.11	35.72
199	AMEX	XHB	Thu, Nov 16, 2006	35.67	36.14	35.36	35.78
198	AMEX	XHB	Wed, Nov 15, 2006	35.20	35.75	34.92	35.42
197	AMEX	XHB	Tue, Nov 14, 2006	33.86	35.14	33.60	34.80
196	AMEX	XHB	Mon, Nov 13, 2006	33.27	33.73	33.08	33.28
195	AMEX	XHB	Fri, Nov 10, 2006	32.49	33.36	32.47	33.34
194	AMEX	XHB	Thu, Nov 9, 2006	32.79	32.79	32.28	32.28
193	AMEX	XHB	Wed, Nov 8, 2006	33.00	33.14	32.36	32.85
192	AMEX	XHB	Tue, Nov 7, 2006	33.21	33.41	33.04	33.13
191	AMEX	XHB	Mon, Nov 6, 2006	33.20	33.47	33.16	33.32
190	AMEX	XHB	Fri, Nov 3, 2006	33.57	33.75	32.83	33.18
189	AMEX	XHB	Thu, Nov 2, 2006	33.61	33.99	33.45	33.56
188	AMEX	XHB	Wed, Nov 1, 2006	34.65	34.72	33.74	33.88
187	AMEX	XHB	Tue, Oct 31, 2006	34.65	34.67	34.07	34.30
186	AMEX	XHB	Mon, Oct 30, 2006	34.20	34.85	34.20	34.58
185	AMEX	XHB	Fri, Oct 27, 2006	35.18	35.18	34.39	34.50
184	AMEX	XHB	Thu, Oct 26, 2006	34.85	35.47	34.75	35.22
183	AMEX	XHB	Wed, Oct 25, 2006	33.67	34.83	33.60	34.54
182	AMEX	XHB	Tue, Oct 24, 2006	33.30	33.89	33.30	33.89
181	AMEX	XHB	Mon, Oct 23, 2006	33.57	33.58	33.20	33.39
180	AMEX	XHB	Fri, Oct 20, 2006	34.10	34.10	33.52	33.70
179	AMEX	XHB	Thu, Oct 19, 2006	34.34	34.45	33.69	34.04
178	AMEX	XHB	Wed, Oct 18, 2006	34.50	34.78	33.90	34.17
177	AMEX	XHB	Tue, Oct 17, 2006	34.23	34.50	33.89	33.89
176	AMEX	XHB	Mon, Oct 16, 2006	34.64	35.00	34.47	34.65
175	AMEX	XHB	Fri, Oct 13, 2006	35.00	35.03	34.38	34.60
174	AMEX	XHB	Thu, Oct 12, 2006	34.74	35.52	34.74	35.50
173	AMEX	XHB	Wed, Oct 11, 2006	34.98	35.06	34.33	34.51
172	AMEX	XHB	Tue, Oct 10, 2006	34.48	35.28	34.48	34.95
171	AMEX	XHB	Mon, Oct 9, 2006	33.40	34.32	33.10	34.15
170	AMEX	XHB	Fri, Oct 6, 2006	33.27	33.41	33.07	33.35
169	AMEX	XHB	Thu, Oct 5, 2006	33.02	33.75	32.72	33.60
168	AMEX	XHB	Wed, Oct 4, 2006	32.61	33.87	32.60	33.66
167	AMEX	XHB	Tue, Oct 3, 2006	32.91	33.22	32.60	32.92
166	AMEX	XHB	Mon, Oct 2, 2006	32.57	33.50	32.45	33.14
165	AMEX	XHB	Fri, Sep 29, 2006	33.75	33.80	32.86	32.87
164	AMEX	XHB	Thu, Sep 28, 2006	33.70	33.89	33.06	33.54
163	AMEX	XHB	Wed, Sep 27, 2006	34.15	34.75	33.36	33.52
162	AMEX	XHB	Tue, Sep 26, 2006	33.57	34.70	33.57	34.28
161	AMEX	XHB	Mon, Sep 25, 2006	32.85	33.78	32.43	33.63
160	AMEX	XHB	Fri, Sep 22, 2006	32.20	33.01	32.00	32.83
159	AMEX	XHB	Thu, Sep 21, 2006	33.02	33.37	32.14	32.28
158	AMEX	XHB	Wed, Sep 20, 2006	33.55	33.57	32.91	33.00
157	AMEX	XHB	Tue, Sep 19, 2006	33.80	33.90	32.62	33.10
156	AMEX	XHB	Mon, Sep 18, 2006	33.69	34.17	33.29	33.65
155	AMEX	XHB	Fri, Sep 15, 2006	33.57	34.08	33.20	33.54
154	AMEX	XHB	Thu, Sep 14, 2006	32.65	33.04	32.22	32.84
153	AMEX	XHB	Wed, Sep 13, 2006	33.20	33.20	32.64	32.85
152	AMEX	XHB	Tue, Sep 12, 2006	31.45	33.10	31.45	33.00
151	AMEX	XHB	Mon, Sep 11, 2006	30.63	31.68	30.34	31.34
150	AMEX	XHB	Fri, Sep 8, 2006	30.45	30.88	30.36	30.77
149	AMEX	XHB	Thu, Sep 7, 2006	29.96	31.11	29.50	30.67
148	AMEX	XHB	Wed, Sep 6, 2006	31.20	31.20	30.22	30.22
147	AMEX	XHB	Tue, Sep 5, 2006	31.45	31.56	31.22	31.44
146	AMEX	XHB	Fri, Sep 1, 2006	31.60	31.82	31.10	31.51
145	AMEX	XHB	Thu, Aug 31, 2006	30.99	31.61	30.93	31.40
144	AMEX	XHB	Wed, Aug 30, 2006	31.19	31.55	30.81	31.15
143	AMEX	XHB	Tue, Aug 29, 2006	31.26	31.33	30.64	31.28
142	AMEX	XHB	Mon, Aug 28, 2006	30.95	31.34	30.79	31.23
141	AMEX	XHB	Fri, Aug 25, 2006	30.25	30.80	30.25	30.80
140	AMEX	XHB	Thu, Aug 24, 2006	30.27	30.70	30.10	30.63
139	AMEX	XHB	Wed, Aug 23, 2006	31.30	31.30	30.30	30.30
138	AMEX	XHB	Tue, Aug 22, 2006	31.50	31.58	31.07	31.17
137	AMEX	XHB	Mon, Aug 21, 2006	31.60	31.60	31.04	31.16
136	AMEX	XHB	Fri, Aug 18, 2006	32.08	32.08	31.45	31.98
135	AMEX	XHB	Thu, Aug 17, 2006	31.85	32.37	31.73	31.91
134	AMEX	XHB	Wed, Aug 16, 2006	30.77	31.75	30.74	31.58
133	AMEX	XHB	Tue, Aug 15, 2006	30.30	30.72	30.06	30.64
132	AMEX	XHB	Mon, Aug 14, 2006	30.15	30.40	29.70	29.73
131	AMEX	XHB	Fri, Aug 11, 2006	30.35	30.43	29.86	29.99
130	AMEX	XHB	Thu, Aug 10, 2006	30.12	30.62	30.06	30.49
129	AMEX	XHB	Wed, Aug 9, 2006	31.24	31.24	30.27	30.30
128	AMEX	XHB	Tue, Aug 8, 2006	32.65	32.80	31.54	31.62
127	AMEX	XHB	Mon, Aug 7, 2006	32.44	33.03	32.25	32.64
126	AMEX	XHB	Fri, Aug 4, 2006	33.42	33.77	31.99	32.40
125	AMEX	XHB	Thu, Aug 3, 2006	30.89	32.64	30.84	32.41
124	AMEX	XHB	Wed, Aug 2, 2006	31.00	31.41	30.77	31.12
123	AMEX	XHB	Tue, Aug 1, 2006	30.86	30.99	30.32	30.82
122	AMEX	XHB	Mon, Jul 31, 2006	31.35	31.35	30.79	31.06
121	AMEX	XHB	Fri, Jul 28, 2006	30.79	31.51	30.52	31.28
120	AMEX	XHB	Thu, Jul 27, 2006	30.90	31.51	30.33	30.46
119	AMEX	XHB	Wed, Jul 26, 2006	30.81	31.02	30.32	30.86
118	AMEX	XHB	Tue, Jul 25, 2006	30.20	31.41	30.13	30.93
117	AMEX	XHB	Mon, Jul 24, 2006	29.82	30.64	29.82	30.60
116	AMEX	XHB	Fri, Jul 21, 2006	29.50	29.73	28.78	29.54
115	AMEX	XHB	Thu, Jul 20, 2006	30.80	30.80	29.52	29.56
114	AMEX	XHB	Wed, Jul 19, 2006	29.30	30.70	29.30	30.70
113	AMEX	XHB	Tue, Jul 18, 2006	30.00	30.00	28.78	29.40
112	AMEX	XHB	Mon, Jul 17, 2006	30.28	30.43	29.77	29.85
111	AMEX	XHB	Fri, Jul 14, 2006	30.20	30.28	29.78	30.10
110	AMEX	XHB	Thu, Jul 13, 2006	31.40	31.70	31.10	31.17
109	AMEX	XHB	Wed, Jul 12, 2006	32.58	32.58	31.62	31.68
108	AMEX	XHB	Tue, Jul 11, 2006	32.58	32.67	32.15	32.58
107	AMEX	XHB	Mon, Jul 10, 2006	33.29	33.29	32.89	33.02
106	AMEX	XHB	Fri, Jul 7, 2006	33.40	33.73	32.99	33.08
105	AMEX	XHB	Thu, Jul 6, 2006	33.47	33.66	33.23	33.42
104	AMEX	XHB	Wed, Jul 5, 2006	33.20	33.30	32.88	33.14
103	AMEX	XHB	Mon, Jul 3, 2006	33.88	33.88	33.47	33.79
102	AMEX	XHB	Fri, Jun 30, 2006	34.71	35.91	33.82	33.98
101	AMEX	XHB	Thu, Jun 29, 2006	33.34	34.39	33.19	34.24
100	AMEX	XHB	Wed, Jun 28, 2006	33.40	33.56	33.01	33.30
99	AMEX	XHB	Tue, Jun 27, 2006	34.12	34.30	33.46	33.53
98	AMEX	XHB	Mon, Jun 26, 2006	33.80	34.75	33.80	34.32
97	AMEX	XHB	Fri, Jun 23, 2006	33.41	34.10	33.27	33.85
96	AMEX	XHB	Thu, Jun 22, 2006	33.66	33.77	33.34	33.66
95	AMEX	XHB	Wed, Jun 21, 2006	32.75	33.98	32.75	33.66
94	AMEX	XHB	Tue, Jun 20, 2006	33.45	33.60	32.75	32.85
93	AMEX	XHB	Mon, Jun 19, 2006	33.85	34.04	33.15	33.41
92	AMEX	XHB	Fri, Jun 16, 2006	34.35	34.47	33.75	34.11
91	AMEX	XHB	Thu, Jun 15, 2006	33.32	34.50	33.29	34.30
90	AMEX	XHB	Wed, Jun 14, 2006	33.00	33.15	32.73	32.92
89	AMEX	XHB	Tue, Jun 13, 2006	33.16	33.67	32.54	32.54
88	AMEX	XHB	Mon, Jun 12, 2006	33.90	34.10	33.22	33.32
87	AMEX	XHB	Fri, Jun 9, 2006	34.24	34.82	34.15	34.38
86	AMEX	XHB	Thu, Jun 8, 2006	33.81	34.20	32.97	34.00
85	AMEX	XHB	Wed, Jun 7, 2006	35.00	35.00	33.93	33.99
84	AMEX	XHB	Tue, Jun 6, 2006	34.95	34.95	33.65	34.25
83	AMEX	XHB	Mon, Jun 5, 2006	36.37	36.37	35.21	35.21
82	AMEX	XHB	Fri, Jun 2, 2006	37.58	37.67	36.53	36.81
81	AMEX	XHB	Thu, Jun 1, 2006	36.85	37.49	36.45	37.44
80	AMEX	XHB	Wed, May 31, 2006	36.80	37.01	36.50	36.70
79	AMEX	XHB	Tue, May 30, 2006	37.55	37.55	36.80	36.81
78	AMEX	XHB	Fri, May 26, 2006	38.05	38.14	37.90	37.98
77	AMEX	XHB	Thu, May 25, 2006	37.41	37.74	37.35	37.70
76	AMEX	XHB	Wed, May 24, 2006	37.10	37.97	36.71	37.49
75	AMEX	XHB	Tue, May 23, 2006	38.13	38.15	37.05	37.05
74	AMEX	XHB	Mon, May 22, 2006	37.89	37.89	36.84	37.38
73	AMEX	XHB	Fri, May 19, 2006	38.14	38.36	37.72	38.09
72	AMEX	XHB	Thu, May 18, 2006	38.60	39.30	38.10	38.19
71	AMEX	XHB	Wed, May 17, 2006	38.50	38.76	37.86	38.03
70	AMEX	XHB	Tue, May 16, 2006	39.73	39.73	38.68	38.84
69	AMEX	XHB	Mon, May 15, 2006	39.70	40.07	38.99	39.58
68	AMEX	XHB	Fri, May 12, 2006	40.30	40.30	39.49	39.92
67	AMEX	XHB	Thu, May 11, 2006	41.14	41.31	40.35	40.35
66	AMEX	XHB	Wed, May 10, 2006	41.52	41.88	41.27	41.62
65	AMEX	XHB	Tue, May 9, 2006	41.52	41.70	41.26	41.29
64	AMEX	XHB	Mon, May 8, 2006	41.96	42.34	41.65	41.73
63	AMEX	XHB	Fri, May 5, 2006	41.75	42.64	41.39	42.35
62	AMEX	XHB	Thu, May 4, 2006	41.55	41.60	41.03	41.18
61	AMEX	XHB	Wed, May 3, 2006	41.25	41.90	41.25	41.50
60	AMEX	XHB	Tue, May 2, 2006	41.49	41.51	41.00	41.45
59	AMEX	XHB	Mon, May 1, 2006	42.50	42.51	41.84	41.88
58	AMEX	XHB	Fri, Apr 28, 2006	42.28	42.89	42.28	42.38
57	AMEX	XHB	Thu, Apr 27, 2006	41.84	42.76	41.77	42.59
56	AMEX	XHB	Wed, Apr 26, 2006	43.15	44.29	43.01	43.42
55	AMEX	XHB	Tue, Apr 25, 2006	43.34	43.47	42.59	42.62
54	AMEX	XHB	Mon, Apr 24, 2006	43.92	43.95	43.43	43.70
53	AMEX	XHB	Fri, Apr 21, 2006	44.80	44.80	44.06	44.24
52	AMEX	XHB	Thu, Apr 20, 2006	44.13	44.67	43.81	44.56
51	AMEX	XHB	Wed, Apr 19, 2006	45.07	45.07	44.30	44.60
50	AMEX	XHB	Tue, Apr 18, 2006	43.60	45.22	43.06	45.08
49	AMEX	XHB	Mon, Apr 17, 2006	43.90	44.00	43.19	43.50
48	AMEX	XHB	Thu, Apr 13, 2006	43.92	44.00	43.55	43.70
47	AMEX	XHB	Wed, Apr 12, 2006	44.50	44.64	44.08	44.17
46	AMEX	XHB	Tue, Apr 11, 2006	45.70	45.70	44.75	44.82
45	AMEX	XHB	Mon, Apr 10, 2006	45.75	45.80	45.27	45.29
44	AMEX	XHB	Fri, Apr 7, 2006	46.06	46.30	45.50	45.78
43	AMEX	XHB	Thu, Apr 6, 2006	45.92	46.13	45.66	46.02
42	AMEX	XHB	Wed, Apr 5, 2006	45.02	46.52	44.93	46.49
41	AMEX	XHB	Tue, Apr 4, 2006	44.25	44.60	44.20	44.60
40	AMEX	XHB	Mon, Apr 3, 2006	44.60	44.60	44.13	44.13
39	AMEX	XHB	Fri, Mar 31, 2006	44.76	44.76	44.50	44.75
38	AMEX	XHB	Thu, Mar 30, 2006	45.37	45.49	44.43	44.81
37	AMEX	XHB	Wed, Mar 29, 2006	45.35	45.80	45.29	45.55
36	AMEX	XHB	Tue, Mar 28, 2006	46.21	46.30	45.26	45.50
35	AMEX	XHB	Mon, Mar 27, 2006	46.07	46.29	45.91	45.97
34	AMEX	XHB	Fri, Mar 24, 2006	45.40	46.09	44.85	45.91
33	AMEX	XHB	Thu, Mar 23, 2006	44.95	46.02	44.95	45.73
32	AMEX	XHB	Wed, Mar 22, 2006	44.80	44.82	44.50	44.58
31	AMEX	XHB	Tue, Mar 21, 2006	44.80	45.18	44.37	44.42
30	AMEX	XHB	Mon, Mar 20, 2006	46.05	46.09	45.30	45.30
29	AMEX	XHB	Fri, Mar 17, 2006	45.56	46.39	45.56	46.14
28	AMEX	XHB	Thu, Mar 16, 2006	44.65	45.64	44.65	45.32
27	AMEX	XHB	Wed, Mar 15, 2006	44.44	44.71	44.10	44.26
26	AMEX	XHB	Tue, Mar 14, 2006	42.95	44.63	42.92	44.56
25	AMEX	XHB	Mon, Mar 13, 2006	42.93	43.24	42.73	42.83
24	AMEX	XHB	Fri, Mar 10, 2006	42.04	42.79	42.04	42.54
23	AMEX	XHB	Thu, Mar 9, 2006	42.82	42.83	41.89	41.98
22	AMEX	XHB	Wed, Mar 8, 2006	42.28	42.79	42.15	42.75
21	AMEX	XHB	Tue, Mar 7, 2006	43.16	43.16	42.54	42.82
20	AMEX	XHB	Mon, Mar 6, 2006	43.95	43.95	43.53	43.61
19	AMEX	XHB	Fri, Mar 3, 2006	44.46	44.46	44.07	44.09
18	AMEX	XHB	Thu, Mar 2, 2006	44.54	45.10	44.51	44.80
17	AMEX	XHB	Wed, Mar 1, 2006	44.52	44.80	44.45	44.80
16	AMEX	XHB	Tue, Feb 28, 2006	45.21	45.29	44.66	44.70
15	AMEX	XHB	Mon, Feb 27, 2006	45.23	45.60	44.90	45.28
14	AMEX	XHB	Fri, Feb 24, 2006	45.45	45.45	45.13	45.35
13	AMEX	XHB	Thu, Feb 23, 2006	45.18	45.98	45.18	45.61
12	AMEX	XHB	Wed, Feb 22, 2006	45.40	46.08	45.04	45.91
11	AMEX	XHB	Tue, Feb 21, 2006	45.13	45.25	44.59	45.08
10	AMEX	XHB	Fri, Feb 17, 2006	45.40	45.40	44.79	44.81
9	AMEX	XHB	Thu, Feb 16, 2006	45.11	45.22	44.60	45.20
8	AMEX	XHB	Wed, Feb 15, 2006	44.50	45.02	44.17	44.68
7	AMEX	XHB	Tue, Feb 14, 2006	43.30	44.35	42.89	44.25
6	AMEX	XHB	Mon, Feb 13, 2006	43.66	43.73	43.32	43.50
5	AMEX	XHB	Fri, Feb 10, 2006	43.95	44.10	43.44	43.80
4	AMEX	XHB	Thu, Feb 9, 2006	44.51	44.88	44.28	44.28
3	AMEX	XHB	Wed, Feb 8, 2006	43.80	44.62	43.45	44.61
2	AMEX	XHB	Tue, Feb 7, 2006	44.47	44.75	43.87	43.87
1	AMEX	XHB	Mon, Feb 6, 2006	45.81	45.81	45.02	45.02
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Series Trust SPDR Homebuilders ETF AMEX:XHB 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