SPDR Select Sector Fund - Energy Select Sector AMEX:XLE Historical Prices

Below are the 6339 trading days of historical prices for XLE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6339	AMEX	XLE	Mon, Mar 4, 2024	87.09	87.32	86.17	86.57
6338	AMEX	XLE	Fri, Mar 1, 2024	86.76	87.54	86.61	87.14
6337	AMEX	XLE	Thu, Feb 29, 2024	85.90	86.42	85.66	86.14
6336	AMEX	XLE	Wed, Feb 28, 2024	86.00	86.65	85.38	85.72
6335	AMEX	XLE	Tue, Feb 27, 2024	86.34	86.71	85.45	85.89
6334	AMEX	XLE	Mon, Feb 26, 2024	85.86	86.83	85.43	86.26
6333	AMEX	XLE	Fri, Feb 23, 2024	85.69	86.24	85.14	85.96
6332	AMEX	XLE	Thu, Feb 22, 2024	85.83	86.89	85.42	86.53
6331	AMEX	XLE	Wed, Feb 21, 2024	85.15	86.46	85.09	86.38
6330	AMEX	XLE	Tue, Feb 20, 2024	85.66	85.71	84.68	84.79
6329	AMEX	XLE	Fri, Feb 16, 2024	85.97	86.25	85.32	85.57
6328	AMEX	XLE	Thu, Feb 15, 2024	83.28	85.86	83.21	85.62
6327	AMEX	XLE	Wed, Feb 14, 2024	83.99	84.25	82.86	83.30
6326	AMEX	XLE	Tue, Feb 13, 2024	84.31	84.60	82.84	83.38
6325	AMEX	XLE	Mon, Feb 12, 2024	83.60	84.47	83.60	84.23
6324	AMEX	XLE	Fri, Feb 9, 2024	84.77	85.13	83.22	83.31
6323	AMEX	XLE	Thu, Feb 8, 2024	83.70	84.92	83.68	84.61
6322	AMEX	XLE	Wed, Feb 7, 2024	83.82	84.18	83.07	83.75
6321	AMEX	XLE	Tue, Feb 6, 2024	83.72	84.40	83.23	83.58
6320	AMEX	XLE	Mon, Feb 5, 2024	83.01	83.81	82.41	83.31
6319	AMEX	XLE	Fri, Feb 2, 2024	84.10	84.18	82.82	83.52
6318	AMEX	XLE	Thu, Feb 1, 2024	83.91	84.30	82.63	83.40
6317	AMEX	XLE	Wed, Jan 31, 2024	85.00	85.16	83.37	83.41
6316	AMEX	XLE	Tue, Jan 30, 2024	83.30	85.02	82.98	85.00
6315	AMEX	XLE	Mon, Jan 29, 2024	84.12	84.25	83.25	84.13
6314	AMEX	XLE	Fri, Jan 26, 2024	83.54	84.28	82.93	84.25
6313	AMEX	XLE	Thu, Jan 25, 2024	82.37	83.66	81.88	83.63
6312	AMEX	XLE	Wed, Jan 24, 2024	81.06	81.83	80.68	81.79
6311	AMEX	XLE	Tue, Jan 23, 2024	80.34	81.29	80.22	80.64
6310	AMEX	XLE	Mon, Jan 22, 2024	80.00	80.65	79.48	80.47
6309	AMEX	XLE	Fri, Jan 19, 2024	79.87	80.18	79.59	80.17
6308	AMEX	XLE	Thu, Jan 18, 2024	80.06	80.13	78.98	79.91
6307	AMEX	XLE	Wed, Jan 17, 2024	79.88	80.84	79.70	80.04
6306	AMEX	XLE	Tue, Jan 16, 2024	82.50	82.61	80.66	80.71
6305	AMEX	XLE	Fri, Jan 12, 2024	83.02	83.35	82.18	82.68
6304	AMEX	XLE	Thu, Jan 11, 2024	81.99	82.20	81.43	81.76
6303	AMEX	XLE	Wed, Jan 10, 2024	82.52	82.55	81.22	81.55
6302	AMEX	XLE	Tue, Jan 9, 2024	83.81	83.90	82.18	82.36
6301	AMEX	XLE	Mon, Jan 8, 2024	83.24	83.80	82.10	83.70
6300	AMEX	XLE	Fri, Jan 5, 2024	85.42	85.46	84.29	84.68
6299	AMEX	XLE	Thu, Jan 4, 2024	86.74	87.11	84.56	84.61
6298	AMEX	XLE	Wed, Jan 3, 2024	84.87	86.43	84.44	86.12
6297	AMEX	XLE	Tue, Jan 2, 2024	84.43	85.52	84.31	84.74
6296	AMEX	XLE	Fri, Dec 29, 2023	84.32	84.40	83.59	83.84
6295	AMEX	XLE	Thu, Dec 28, 2023	84.89	85.22	84.00	84.03
6294	AMEX	XLE	Wed, Dec 27, 2023	85.71	86.00	85.02	85.33
6293	AMEX	XLE	Tue, Dec 26, 2023	85.70	86.17	85.44	85.71
6292	AMEX	XLE	Fri, Dec 22, 2023	85.34	85.72	84.85	84.98
6291	AMEX	XLE	Thu, Dec 21, 2023	84.57	84.86	83.94	84.73
6290	AMEX	XLE	Wed, Dec 20, 2023	85.49	85.99	84.30	84.40
6289	AMEX	XLE	Tue, Dec 19, 2023	84.34	85.28	84.15	85.19
6288	AMEX	XLE	Mon, Dec 18, 2023	84.98	85.41	84.10	84.18
6287	AMEX	XLE	Fri, Dec 15, 2023	83.99	84.46	83.60	83.50
6286	AMEX	XLE	Thu, Dec 14, 2023	83.16	84.86	83.16	84.75
6285	AMEX	XLE	Wed, Dec 13, 2023	81.25	82.36	80.87	82.33
6284	AMEX	XLE	Tue, Dec 12, 2023	81.57	81.66	80.74	81.20
6283	AMEX	XLE	Mon, Dec 11, 2023	82.30	82.60	81.92	82.33
6282	AMEX	XLE	Fri, Dec 8, 2023	81.89	82.48	81.73	82.23
6281	AMEX	XLE	Thu, Dec 7, 2023	82.29	82.70	81.06	81.35
6280	AMEX	XLE	Wed, Dec 6, 2023	82.61	83.19	81.59	81.91
6279	AMEX	XLE	Tue, Dec 5, 2023	84.58	84.74	83.10	83.15
6278	AMEX	XLE	Mon, Dec 4, 2023	84.40	85.16	84.01	84.63
6277	AMEX	XLE	Fri, Dec 1, 2023	84.48	86.03	84.10	85.02
6276	AMEX	XLE	Thu, Nov 30, 2023	84.74	85.79	83.57	84.58
6275	AMEX	XLE	Wed, Nov 29, 2023	85.18	85.29	83.75	84.02
6274	AMEX	XLE	Tue, Nov 28, 2023	84.80	85.43	84.49	84.65
6273	AMEX	XLE	Mon, Nov 27, 2023	84.49	84.78	83.84	84.63
6272	AMEX	XLE	Fri, Nov 24, 2023	84.55	85.56	84.50	84.93
6271	AMEX	XLE	Wed, Nov 22, 2023	82.93	84.65	82.46	84.58
6270	AMEX	XLE	Tue, Nov 21, 2023	84.41	84.77	83.81	84.62
6269	AMEX	XLE	Mon, Nov 20, 2023	85.04	85.54	84.79	84.81
6268	AMEX	XLE	Fri, Nov 17, 2023	83.66	85.25	83.46	84.69
6267	AMEX	XLE	Thu, Nov 16, 2023	83.80	84.12	82.11	82.95
6266	AMEX	XLE	Wed, Nov 15, 2023	84.63	85.67	84.48	84.60
6265	AMEX	XLE	Tue, Nov 14, 2023	84.33	85.00	84.19	84.76
6264	AMEX	XLE	Mon, Nov 13, 2023	83.54	84.18	83.28	84.01
6263	AMEX	XLE	Fri, Nov 10, 2023	83.43	83.61	82.62	83.41
6262	AMEX	XLE	Thu, Nov 9, 2023	83.36	83.55	82.45	82.50
6261	AMEX	XLE	Wed, Nov 8, 2023	83.48	84.03	82.72	82.75
6260	AMEX	XLE	Tue, Nov 7, 2023	84.58	84.73	83.43	83.80
6259	AMEX	XLE	Mon, Nov 6, 2023	87.37	87.37	85.45	85.70
6258	AMEX	XLE	Fri, Nov 3, 2023	87.40	87.68	86.15	86.68
6257	AMEX	XLE	Thu, Nov 2, 2023	85.20	87.64	84.71	87.56
6256	AMEX	XLE	Wed, Nov 1, 2023	85.73	86.19	84.87	84.99
6255	AMEX	XLE	Tue, Oct 31, 2023	85.01	85.37	84.16	85.19
6254	AMEX	XLE	Mon, Oct 30, 2023	84.93	85.54	84.09	84.91
6253	AMEX	XLE	Fri, Oct 27, 2023	86.62	86.95	84.34	84.63
6252	AMEX	XLE	Thu, Oct 26, 2023	86.59	87.11	85.85	86.71
6251	AMEX	XLE	Wed, Oct 25, 2023	87.61	88.06	86.95	87.39
6250	AMEX	XLE	Tue, Oct 24, 2023	89.02	89.09	87.52	87.55
6249	AMEX	XLE	Mon, Oct 23, 2023	89.74	89.75	88.39	88.80
6248	AMEX	XLE	Fri, Oct 20, 2023	91.64	91.98	89.95	90.26
6247	AMEX	XLE	Thu, Oct 19, 2023	91.64	92.56	90.77	91.80
6246	AMEX	XLE	Wed, Oct 18, 2023	91.50	92.34	91.29	91.96
6245	AMEX	XLE	Tue, Oct 17, 2023	89.99	91.41	89.86	91.13
6244	AMEX	XLE	Mon, Oct 16, 2023	90.17	90.46	89.33	90.19
6243	AMEX	XLE	Fri, Oct 13, 2023	89.09	90.02	88.71	89.59
6242	AMEX	XLE	Thu, Oct 12, 2023	88.49	88.57	87.25	87.66
6241	AMEX	XLE	Wed, Oct 11, 2023	87.79	87.88	86.55	87.56
6240	AMEX	XLE	Tue, Oct 10, 2023	88.67	89.29	88.17	88.70
6239	AMEX	XLE	Mon, Oct 9, 2023	88.03	88.96	87.40	88.59
6238	AMEX	XLE	Fri, Oct 6, 2023	85.22	86.51	84.26	85.73
6237	AMEX	XLE	Thu, Oct 5, 2023	84.52	85.97	84.52	85.22
6236	AMEX	XLE	Wed, Oct 4, 2023	87.21	87.36	84.91	85.75
6235	AMEX	XLE	Tue, Oct 3, 2023	88.38	88.70	87.66	88.53
6234	AMEX	XLE	Mon, Oct 2, 2023	90.27	90.51	87.98	88.59
6233	AMEX	XLE	Fri, Sep 29, 2023	92.11	92.47	90.05	90.39
6232	AMEX	XLE	Thu, Sep 28, 2023	91.75	92.79	91.54	92.25
6231	AMEX	XLE	Wed, Sep 27, 2023	91.03	92.41	90.63	92.15
6230	AMEX	XLE	Tue, Sep 26, 2023	89.65	90.45	89.51	89.91
6229	AMEX	XLE	Mon, Sep 25, 2023	89.07	90.57	89.07	90.43
6228	AMEX	XLE	Fri, Sep 22, 2023	89.83	90.43	89.23	89.31
6227	AMEX	XLE	Thu, Sep 21, 2023	91.02	91.23	89.01	89.16
6226	AMEX	XLE	Wed, Sep 20, 2023	90.80	91.83	90.34	90.40
6225	AMEX	XLE	Tue, Sep 19, 2023	92.80	92.93	90.71	91.25
6224	AMEX	XLE	Mon, Sep 18, 2023	92.28	92.55	91.43	92.11
6223	AMEX	XLE	Fri, Sep 15, 2023	92.50	93.41	92.01	91.34
6222	AMEX	XLE	Thu, Sep 14, 2023	93.24	93.69	92.96	93.36
6221	AMEX	XLE	Wed, Sep 13, 2023	93.07	93.26	91.80	92.28
6220	AMEX	XLE	Tue, Sep 12, 2023	91.82	93.08	91.65	92.98
6219	AMEX	XLE	Mon, Sep 11, 2023	92.72	93.00	90.47	90.84
6218	AMEX	XLE	Fri, Sep 8, 2023	91.60	92.71	91.55	92.05
6217	AMEX	XLE	Thu, Sep 7, 2023	91.44	91.91	91.01	91.17
6216	AMEX	XLE	Wed, Sep 6, 2023	91.04	91.75	90.59	91.26
6215	AMEX	XLE	Tue, Sep 5, 2023	91.25	92.15	91.16	91.22
6214	AMEX	XLE	Fri, Sep 1, 2023	89.90	90.84	89.88	90.74
6213	AMEX	XLE	Thu, Aug 31, 2023	89.19	89.34	88.28	88.92
6212	AMEX	XLE	Wed, Aug 30, 2023	88.82	89.02	88.47	88.86
6211	AMEX	XLE	Tue, Aug 29, 2023	88.50	88.51	87.54	88.42
6210	AMEX	XLE	Mon, Aug 28, 2023	87.82	88.84	87.67	88.18
6209	AMEX	XLE	Fri, Aug 25, 2023	87.27	88.03	86.51	87.59
6208	AMEX	XLE	Thu, Aug 24, 2023	86.56	87.67	86.50	86.75
6207	AMEX	XLE	Wed, Aug 23, 2023	86.62	87.43	85.87	87.35
6206	AMEX	XLE	Tue, Aug 22, 2023	88.36	88.67	87.52	87.57
6205	AMEX	XLE	Mon, Aug 21, 2023	89.17	89.53	87.64	88.25
6204	AMEX	XLE	Fri, Aug 18, 2023	87.43	88.92	87.15	88.81
6203	AMEX	XLE	Thu, Aug 17, 2023	88.12	89.14	87.81	87.94
6202	AMEX	XLE	Wed, Aug 16, 2023	87.75	88.70	86.84	86.90
6201	AMEX	XLE	Tue, Aug 15, 2023	88.90	89.00	87.50	87.66
6200	AMEX	XLE	Mon, Aug 14, 2023	89.65	89.89	88.92	89.52
6199	AMEX	XLE	Fri, Aug 11, 2023	88.50	90.00	88.48	89.90
6198	AMEX	XLE	Thu, Aug 10, 2023	88.68	89.69	87.94	88.54
6197	AMEX	XLE	Wed, Aug 9, 2023	88.30	89.36	87.75	88.55
6196	AMEX	XLE	Tue, Aug 8, 2023	85.61	87.49	84.97	87.45
6195	AMEX	XLE	Mon, Aug 7, 2023	87.41	87.59	86.76	87.02
6194	AMEX	XLE	Fri, Aug 4, 2023	87.42	88.24	86.82	86.92
6193	AMEX	XLE	Thu, Aug 3, 2023	86.16	87.58	85.69	86.80
6192	AMEX	XLE	Wed, Aug 2, 2023	86.48	86.92	85.20	85.93
6191	AMEX	XLE	Tue, Aug 1, 2023	87.13	87.32	86.13	87.07
6190	AMEX	XLE	Mon, Jul 31, 2023	86.60	87.73	86.35	87.48
6189	AMEX	XLE	Fri, Jul 28, 2023	85.53	85.87	84.60	85.85
6188	AMEX	XLE	Thu, Jul 27, 2023	86.61	86.96	85.35	85.59
6187	AMEX	XLE	Wed, Jul 26, 2023	85.40	86.48	85.28	86.14
6186	AMEX	XLE	Tue, Jul 25, 2023	85.62	86.61	85.10	86.11
6185	AMEX	XLE	Mon, Jul 24, 2023	84.73	86.28	84.70	85.66
6184	AMEX	XLE	Fri, Jul 21, 2023	83.87	84.34	83.33	84.30
6183	AMEX	XLE	Thu, Jul 20, 2023	83.27	83.73	82.86	83.56
6182	AMEX	XLE	Wed, Jul 19, 2023	82.11	83.15	81.93	82.59
6181	AMEX	XLE	Tue, Jul 18, 2023	81.10	82.96	80.97	82.11
6180	AMEX	XLE	Mon, Jul 17, 2023	81.16	81.64	80.92	81.29
6179	AMEX	XLE	Fri, Jul 14, 2023	83.12	83.20	81.25	81.45
6178	AMEX	XLE	Thu, Jul 13, 2023	83.98	84.50	82.88	83.66
6177	AMEX	XLE	Wed, Jul 12, 2023	83.89	84.45	83.46	83.98
6176	AMEX	XLE	Tue, Jul 11, 2023	81.79	83.34	81.63	83.21
6175	AMEX	XLE	Mon, Jul 10, 2023	80.58	81.58	80.52	81.42
6174	AMEX	XLE	Fri, Jul 7, 2023	78.70	81.54	78.64	80.79
6173	AMEX	XLE	Thu, Jul 6, 2023	80.03	80.59	78.49	79.09
6172	AMEX	XLE	Wed, Jul 5, 2023	81.70	81.72	80.45	80.91
6171	AMEX	XLE	Mon, Jul 3, 2023	81.37	81.97	81.06	81.36
6170	AMEX	XLE	Fri, Jun 30, 2023	81.20	81.58	80.60	81.17
6169	AMEX	XLE	Thu, Jun 29, 2023	80.03	80.65	79.60	80.65
6168	AMEX	XLE	Wed, Jun 28, 2023	78.85	79.83	78.15	79.73
6167	AMEX	XLE	Tue, Jun 27, 2023	78.67	79.27	78.21	78.93
6166	AMEX	XLE	Mon, Jun 26, 2023	77.50	79.19	77.32	78.75
6165	AMEX	XLE	Fri, Jun 23, 2023	77.08	77.57	76.72	77.36
6164	AMEX	XLE	Thu, Jun 22, 2023	78.26	78.35	77.63	77.92
6163	AMEX	XLE	Wed, Jun 21, 2023	78.04	79.65	77.92	78.98
6162	AMEX	XLE	Tue, Jun 20, 2023	79.62	79.71	77.77	78.36
6161	AMEX	XLE	Fri, Jun 16, 2023	81.28	81.51	80.63	80.15
6160	AMEX	XLE	Thu, Jun 15, 2023	80.24	81.59	80.22	80.98
6159	AMEX	XLE	Wed, Jun 14, 2023	81.73	82.09	79.50	80.10
6158	AMEX	XLE	Tue, Jun 13, 2023	81.44	82.52	80.89	80.93
6157	AMEX	XLE	Mon, Jun 12, 2023	80.11	81.36	80.00	80.55
6156	AMEX	XLE	Fri, Jun 9, 2023	81.74	82.14	81.11	81.33
6155	AMEX	XLE	Thu, Jun 8, 2023	82.24	82.52	80.42	81.78
6154	AMEX	XLE	Wed, Jun 7, 2023	80.40	82.23	80.35	82.13
6153	AMEX	XLE	Tue, Jun 6, 2023	78.32	80.08	78.24	80.01
6152	AMEX	XLE	Mon, Jun 5, 2023	81.07	80.62	79.23	79.90
6151	AMEX	XLE	Fri, Jun 2, 2023	78.99	80.28	78.45	79.90
6150	AMEX	XLE	Thu, Jun 1, 2023	76.77	78.41	76.25	77.54
6149	AMEX	XLE	Wed, May 31, 2023	76.74	77.33	76.33	76.59
6148	AMEX	XLE	Tue, May 30, 2023	77.40	78.05	77.10	77.96
6147	AMEX	XLE	Fri, May 26, 2023	79.56	79.78	78.36	78.77
6146	AMEX	XLE	Thu, May 25, 2023	79.35	79.52	78.34	79.08
6145	AMEX	XLE	Wed, May 24, 2023	80.79	81.13	79.83	80.51
6144	AMEX	XLE	Tue, May 23, 2023	80.07	81.07	79.86	80.16
6143	AMEX	XLE	Mon, May 22, 2023	79.34	80.12	79.19	79.31
6142	AMEX	XLE	Fri, May 19, 2023	79.76	80.26	79.19	79.64
6141	AMEX	XLE	Thu, May 18, 2023	77.99	79.13	77.50	79.03
6140	AMEX	XLE	Wed, May 17, 2023	77.77	78.88	77.20	78.46
6139	AMEX	XLE	Tue, May 16, 2023	78.55	78.89	76.87	76.98
6138	AMEX	XLE	Mon, May 15, 2023	78.81	79.37	78.19	78.92
6137	AMEX	XLE	Fri, May 12, 2023	78.79	79.32	77.95	78.52
6136	AMEX	XLE	Thu, May 11, 2023	78.23	78.81	77.80	78.40
6135	AMEX	XLE	Wed, May 10, 2023	80.66	80.82	78.75	79.35
6134	AMEX	XLE	Tue, May 9, 2023	79.60	81.02	79.43	80.26
6133	AMEX	XLE	Mon, May 8, 2023	81.40	81.75	80.22	80.23
6132	AMEX	XLE	Fri, May 5, 2023	80.27	80.86	79.79	80.23
6131	AMEX	XLE	Thu, May 4, 2023	79.02	79.82	77.87	78.11
6130	AMEX	XLE	Wed, May 3, 2023	79.48	80.41	78.96	78.99
6129	AMEX	XLE	Tue, May 2, 2023	83.16	83.29	79.74	80.51
6128	AMEX	XLE	Mon, May 1, 2023	84.06	85.08	83.72	84.17
6127	AMEX	XLE	Fri, Apr 28, 2023	83.53	85.59	83.24	85.13
6126	AMEX	XLE	Thu, Apr 27, 2023	83.48	84.04	82.69	83.83
6125	AMEX	XLE	Wed, Apr 26, 2023	84.06	84.84	83.02	83.53
6124	AMEX	XLE	Tue, Apr 25, 2023	85.44	85.59	84.16	84.66
6123	AMEX	XLE	Mon, Apr 24, 2023	84.71	86.68	84.68	86.28
6122	AMEX	XLE	Fri, Apr 21, 2023	85.79	85.83	84.60	84.98
6121	AMEX	XLE	Thu, Apr 20, 2023	85.04	85.50	84.44	85.48
6120	AMEX	XLE	Wed, Apr 19, 2023	85.76	86.31	85.29	86.24
6119	AMEX	XLE	Tue, Apr 18, 2023	86.00	86.76	85.57	86.54
6118	AMEX	XLE	Mon, Apr 17, 2023	86.94	87.30	85.90	86.20
6117	AMEX	XLE	Fri, Apr 14, 2023	87.19	87.74	86.72	87.23
6116	AMEX	XLE	Thu, Apr 13, 2023	86.40	87.29	86.19	87.07
6115	AMEX	XLE	Wed, Apr 12, 2023	87.07	87.25	86.27	86.53
6114	AMEX	XLE	Tue, Apr 11, 2023	86.14	87.01	85.65	86.47
6113	AMEX	XLE	Mon, Apr 10, 2023	85.30	86.64	85.30	85.66
6112	AMEX	XLE	Thu, Apr 6, 2023	86.16	86.25	84.81	84.98
6111	AMEX	XLE	Wed, Apr 5, 2023	85.22	86.29	84.51	86.29
6110	AMEX	XLE	Tue, Apr 4, 2023	86.84	86.95	84.25	85.01
6109	AMEX	XLE	Mon, Apr 3, 2023	86.32	87.14	85.87	86.58
6108	AMEX	XLE	Fri, Mar 31, 2023	82.47	82.97	82.17	82.83
6107	AMEX	XLE	Thu, Mar 30, 2023	82.58	82.70	81.78	82.26
6106	AMEX	XLE	Wed, Mar 29, 2023	81.58	81.99	81.05	81.90
6105	AMEX	XLE	Tue, Mar 28, 2023	79.10	81.13	79.07	80.78
6104	AMEX	XLE	Mon, Mar 27, 2023	78.71	80.00	78.08	79.55
6103	AMEX	XLE	Fri, Mar 24, 2023	76.05	78.20	75.81	77.89
6102	AMEX	XLE	Thu, Mar 23, 2023	79.11	79.80	76.84	77.59
6101	AMEX	XLE	Wed, Mar 22, 2023	80.44	80.81	78.62	78.68
6100	AMEX	XLE	Tue, Mar 21, 2023	79.30	80.64	79.06	80.39
6099	AMEX	XLE	Mon, Mar 20, 2023	76.10	78.20	76.10	77.70
6098	AMEX	XLE	Fri, Mar 17, 2023	77.75	78.40	76.34	76.17
6097	AMEX	XLE	Thu, Mar 16, 2023	75.66	78.40	75.36	78.20
6096	AMEX	XLE	Wed, Mar 15, 2023	78.75	79.35	76.24	77.36
6095	AMEX	XLE	Tue, Mar 14, 2023	80.94	83.57	80.31	81.75
6094	AMEX	XLE	Mon, Mar 13, 2023	80.52	82.40	79.11	80.95
6093	AMEX	XLE	Fri, Mar 10, 2023	83.70	84.88	82.15	82.63
6092	AMEX	XLE	Thu, Mar 9, 2023	85.39	86.59	83.68	83.70
6091	AMEX	XLE	Wed, Mar 8, 2023	85.40	86.49	84.08	84.90
6090	AMEX	XLE	Tue, Mar 7, 2023	86.78	87.00	85.56	85.78
6089	AMEX	XLE	Mon, Mar 6, 2023	86.78	87.44	86.43	87.30
6088	AMEX	XLE	Fri, Mar 3, 2023	85.06	87.69	85.00	87.26
6087	AMEX	XLE	Thu, Mar 2, 2023	85.19	86.41	84.92	86.09
6086	AMEX	XLE	Wed, Mar 1, 2023	83.76	85.77	83.45	85.34
6085	AMEX	XLE	Tue, Feb 28, 2023	85.77	85.80	83.62	83.69
6084	AMEX	XLE	Mon, Feb 27, 2023	84.83	85.28	84.21	84.91
6083	AMEX	XLE	Fri, Feb 24, 2023	83.52	84.78	83.04	84.66
6082	AMEX	XLE	Thu, Feb 23, 2023	84.77	85.26	83.70	84.77
6081	AMEX	XLE	Wed, Feb 22, 2023	83.84	84.63	82.79	83.51
6080	AMEX	XLE	Tue, Feb 21, 2023	84.12	85.04	83.91	84.07
6079	AMEX	XLE	Fri, Feb 17, 2023	86.25	86.31	84.12	84.49
6078	AMEX	XLE	Thu, Feb 16, 2023	88.00	88.76	87.52	87.61
6077	AMEX	XLE	Wed, Feb 15, 2023	89.00	89.19	87.35	88.48
6076	AMEX	XLE	Tue, Feb 14, 2023	89.27	90.67	89.02	90.01
6075	AMEX	XLE	Mon, Feb 13, 2023	89.75	90.33	88.82	89.98
6074	AMEX	XLE	Fri, Feb 10, 2023	88.25	90.39	88.17	90.21
6073	AMEX	XLE	Thu, Feb 9, 2023	87.57	87.85	86.75	86.81
6072	AMEX	XLE	Wed, Feb 8, 2023	88.28	88.73	87.06	87.56
6071	AMEX	XLE	Tue, Feb 7, 2023	86.11	88.48	85.66	88.35
6070	AMEX	XLE	Mon, Feb 6, 2023	86.04	86.69	84.52	85.57
6069	AMEX	XLE	Fri, Feb 3, 2023	86.51	87.91	85.87	85.96
6068	AMEX	XLE	Thu, Feb 2, 2023	87.82	87.99	85.20	86.15
6067	AMEX	XLE	Wed, Feb 1, 2023	89.51	89.89	87.00	88.16
6066	AMEX	XLE	Tue, Jan 31, 2023	88.84	90.07	87.93	89.93
6065	AMEX	XLE	Mon, Jan 30, 2023	90.57	90.70	89.02	89.14
6064	AMEX	XLE	Fri, Jan 27, 2023	92.61	93.07	91.08	91.23
6063	AMEX	XLE	Thu, Jan 26, 2023	91.72	93.15	90.60	93.11
6062	AMEX	XLE	Wed, Jan 25, 2023	89.81	90.26	88.38	90.26
6061	AMEX	XLE	Tue, Jan 24, 2023	90.30	90.46	88.46	90.25
6060	AMEX	XLE	Mon, Jan 23, 2023	91.14	91.59	90.31	90.60
6059	AMEX	XLE	Fri, Jan 20, 2023	89.78	90.79	88.87	90.48
6058	AMEX	XLE	Thu, Jan 19, 2023	87.98	89.95	87.79	89.59
6057	AMEX	XLE	Wed, Jan 18, 2023	90.56	91.57	88.40	88.49
6056	AMEX	XLE	Tue, Jan 17, 2023	90.16	91.08	89.77	90.14
6055	AMEX	XLE	Fri, Jan 13, 2023	89.75	90.17	88.80	89.95
6054	AMEX	XLE	Thu, Jan 12, 2023	88.67	90.40	88.50	89.82
6053	AMEX	XLE	Wed, Jan 11, 2023	88.64	88.86	87.19	88.14
6052	AMEX	XLE	Tue, Jan 10, 2023	87.82	88.05	86.49	87.87
6051	AMEX	XLE	Mon, Jan 9, 2023	88.88	89.02	86.97	87.25
6050	AMEX	XLE	Fri, Jan 6, 2023	87.04	88.63	86.82	87.56
6049	AMEX	XLE	Thu, Jan 5, 2023	84.25	86.40	84.01	85.93
6048	AMEX	XLE	Wed, Jan 4, 2023	83.15	84.88	82.83	84.39
6047	AMEX	XLE	Tue, Jan 3, 2023	86.92	87.36	83.35	84.40
6046	AMEX	XLE	Fri, Dec 30, 2022	86.46	87.64	86.45	87.47
6045	AMEX	XLE	Thu, Dec 29, 2022	85.66	87.31	85.62	86.92
6044	AMEX	XLE	Wed, Dec 28, 2022	87.87	87.87	85.75	86.02
6043	AMEX	XLE	Tue, Dec 27, 2022	87.44	88.36	87.12	87.99
6042	AMEX	XLE	Fri, Dec 23, 2022	85.49	87.08	85.05	87.06
6041	AMEX	XLE	Thu, Dec 22, 2022	86.45	86.50	82.68	84.37
6040	AMEX	XLE	Wed, Dec 21, 2022	86.48	86.75	85.21	86.36
6039	AMEX	XLE	Tue, Dec 20, 2022	83.75	85.29	83.43	84.75
6038	AMEX	XLE	Mon, Dec 19, 2022	84.38	84.65	82.88	83.49
6037	AMEX	XLE	Fri, Dec 16, 2022	83.80	84.76	83.21	83.50
6036	AMEX	XLE	Thu, Dec 15, 2022	85.18	85.61	83.96	85.41
6035	AMEX	XLE	Wed, Dec 14, 2022	87.05	87.36	85.16	85.93
6034	AMEX	XLE	Tue, Dec 13, 2022	86.50	87.18	85.78	86.46
6033	AMEX	XLE	Mon, Dec 12, 2022	83.15	85.05	82.83	84.85
6032	AMEX	XLE	Fri, Dec 9, 2022	84.47	85.40	82.65	82.68
6031	AMEX	XLE	Thu, Dec 8, 2022	87.03	87.22	84.27	84.74
6030	AMEX	XLE	Wed, Dec 7, 2022	85.30	86.42	84.37	85.12
6029	AMEX	XLE	Tue, Dec 6, 2022	87.08	88.13	84.73	85.32
6028	AMEX	XLE	Mon, Dec 5, 2022	91.20	91.56	86.88	87.63
6027	AMEX	XLE	Fri, Dec 2, 2022	90.22	91.38	89.78	90.31
6026	AMEX	XLE	Thu, Dec 1, 2022	91.79	92.25	90.54	90.85
6025	AMEX	XLE	Wed, Nov 30, 2022	91.71	91.89	89.72	91.15
6024	AMEX	XLE	Tue, Nov 29, 2022	90.34	91.23	90.01	90.70
6023	AMEX	XLE	Mon, Nov 28, 2022	89.62	90.75	89.05	89.35
6022	AMEX	XLE	Fri, Nov 25, 2022	92.27	92.92	91.71	91.87
6021	AMEX	XLE	Wed, Nov 23, 2022	91.53	92.80	91.19	92.21
6020	AMEX	XLE	Tue, Nov 22, 2022	91.52	93.43	91.10	93.22
6019	AMEX	XLE	Mon, Nov 21, 2022	89.64	90.63	87.29	90.39
6018	AMEX	XLE	Fri, Nov 18, 2022	90.65	91.88	89.51	91.63
6017	AMEX	XLE	Thu, Nov 17, 2022	90.75	92.44	90.28	92.36
6016	AMEX	XLE	Wed, Nov 16, 2022	93.24	93.81	91.68	92.16
6015	AMEX	XLE	Tue, Nov 15, 2022	93.45	94.32	92.84	94.08
6014	AMEX	XLE	Mon, Nov 14, 2022	92.86	94.71	92.85	93.10
6013	AMEX	XLE	Fri, Nov 11, 2022	92.23	93.61	92.01	93.13
6012	AMEX	XLE	Thu, Nov 10, 2022	90.36	90.60	88.50	90.50
6011	AMEX	XLE	Wed, Nov 9, 2022	91.82	92.11	88.33	88.53
6010	AMEX	XLE	Tue, Nov 8, 2022	92.81	93.48	91.94	93.08
6009	AMEX	XLE	Mon, Nov 7, 2022	91.61	93.28	91.45	92.99
6008	AMEX	XLE	Fri, Nov 4, 2022	92.33	93.02	90.14	91.42
6007	AMEX	XLE	Thu, Nov 3, 2022	88.14	90.83	87.89	90.32
6006	AMEX	XLE	Wed, Nov 2, 2022	90.58	91.05	88.47	88.68
6005	AMEX	XLE	Tue, Nov 1, 2022	91.51	91.55	90.32	90.87
6004	AMEX	XLE	Mon, Oct 31, 2022	88.37	91.18	88.27	90.00
6003	AMEX	XLE	Fri, Oct 28, 2022	89.90	90.63	87.65	89.25
6002	AMEX	XLE	Thu, Oct 27, 2022	89.84	90.44	88.67	88.94
6001	AMEX	XLE	Wed, Oct 26, 2022	87.76	89.32	87.70	88.62
6000	AMEX	XLE	Tue, Oct 25, 2022	87.00	87.83	86.53	87.43
5999	AMEX	XLE	Mon, Oct 24, 2022	86.88	87.95	86.41	87.34
5998	AMEX	XLE	Fri, Oct 21, 2022	84.96	87.10	84.74	86.93
5997	AMEX	XLE	Thu, Oct 20, 2022	85.05	85.83	83.98	84.49
5996	AMEX	XLE	Wed, Oct 19, 2022	82.23	84.72	82.20	84.41
5995	AMEX	XLE	Tue, Oct 18, 2022	81.95	82.75	80.41	81.99
5994	AMEX	XLE	Mon, Oct 17, 2022	81.54	82.62	81.05	81.28
5993	AMEX	XLE	Fri, Oct 14, 2022	82.48	83.67	80.12	80.28
5992	AMEX	XLE	Thu, Oct 13, 2022	79.07	83.71	79.05	83.39
5991	AMEX	XLE	Wed, Oct 12, 2022	78.96	80.68	78.44	80.12
5990	AMEX	XLE	Tue, Oct 11, 2022	78.62	80.85	78.29	79.48
5989	AMEX	XLE	Mon, Oct 10, 2022	82.12	82.82	79.86	80.12
5988	AMEX	XLE	Fri, Oct 7, 2022	82.61	83.54	81.21	81.80
5987	AMEX	XLE	Thu, Oct 6, 2022	80.34	82.69	80.28	82.44
5986	AMEX	XLE	Wed, Oct 5, 2022	79.33	81.63	78.65	81.00
5985	AMEX	XLE	Tue, Oct 4, 2022	77.63	79.43	77.02	79.36
5984	AMEX	XLE	Mon, Oct 3, 2022	74.61	76.49	74.49	76.09
5983	AMEX	XLE	Fri, Sep 30, 2022	72.02	73.02	71.32	72.02
5982	AMEX	XLE	Thu, Sep 29, 2022	72.07	72.75	70.80	72.60
5981	AMEX	XLE	Wed, Sep 28, 2022	70.22	73.00	69.80	72.60
5980	AMEX	XLE	Tue, Sep 27, 2022	69.94	70.81	69.13	69.52
5979	AMEX	XLE	Mon, Sep 26, 2022	70.04	70.92	68.66	68.75
5978	AMEX	XLE	Fri, Sep 23, 2022	72.76	72.90	69.94	70.48
5977	AMEX	XLE	Thu, Sep 22, 2022	77.35	77.60	75.64	75.70
5976	AMEX	XLE	Wed, Sep 21, 2022	78.55	78.66	75.94	75.97
5975	AMEX	XLE	Tue, Sep 20, 2022	77.10	77.55	76.19	77.10
5974	AMEX	XLE	Mon, Sep 19, 2022	75.46	77.69	75.28	77.64
5973	AMEX	XLE	Fri, Sep 16, 2022	79.90	79.96	77.30	77.59
5972	AMEX	XLE	Thu, Sep 15, 2022	80.81	81.15	79.76	80.15
5971	AMEX	XLE	Wed, Sep 14, 2022	80.76	82.85	80.76	82.27
5970	AMEX	XLE	Tue, Sep 13, 2022	80.80	82.18	79.65	80.01
5969	AMEX	XLE	Mon, Sep 12, 2022	81.78	82.97	81.08	82.08
5968	AMEX	XLE	Fri, Sep 9, 2022	80.05	80.99	79.46	80.60
5967	AMEX	XLE	Thu, Sep 8, 2022	78.65	79.03	77.69	78.64
5966	AMEX	XLE	Wed, Sep 7, 2022	77.49	78.64	76.78	78.30
5965	AMEX	XLE	Tue, Sep 6, 2022	80.71	80.98	78.89	79.22
5964	AMEX	XLE	Fri, Sep 2, 2022	80.45	81.02	79.53	79.96
5963	AMEX	XLE	Thu, Sep 1, 2022	79.31	79.61	77.42	78.52
5962	AMEX	XLE	Wed, Aug 31, 2022	79.23	81.84	78.94	80.50
5961	AMEX	XLE	Tue, Aug 30, 2022	82.65	82.67	80.57	81.24
5960	AMEX	XLE	Mon, Aug 29, 2022	82.80	85.18	82.59	84.09
5959	AMEX	XLE	Fri, Aug 26, 2022	83.65	84.56	82.47	82.84
5958	AMEX	XLE	Thu, Aug 25, 2022	83.66	84.24	83.01	83.82
5957	AMEX	XLE	Wed, Aug 24, 2022	82.18	83.30	81.81	83.18
5956	AMEX	XLE	Tue, Aug 23, 2022	80.61	82.79	80.55	82.17
5955	AMEX	XLE	Mon, Aug 22, 2022	78.78	79.80	77.48	79.31
5954	AMEX	XLE	Fri, Aug 19, 2022	79.28	80.01	78.82	79.46
5953	AMEX	XLE	Thu, Aug 18, 2022	78.26	79.56	78.12	79.48
5952	AMEX	XLE	Wed, Aug 17, 2022	76.41	78.20	76.21	77.40
5951	AMEX	XLE	Tue, Aug 16, 2022	77.05	77.86	76.28	76.76
5950	AMEX	XLE	Mon, Aug 15, 2022	75.63	77.36	74.94	76.94
5949	AMEX	XLE	Fri, Aug 12, 2022	77.37	78.51	77.04	78.47
5948	AMEX	XLE	Thu, Aug 11, 2022	76.70	78.54	76.47	77.88
5947	AMEX	XLE	Wed, Aug 10, 2022	74.92	75.72	73.44	75.29
5946	AMEX	XLE	Tue, Aug 9, 2022	74.50	75.70	74.37	74.75
5945	AMEX	XLE	Mon, Aug 8, 2022	73.00	74.12	72.89	73.46
5944	AMEX	XLE	Fri, Aug 5, 2022	70.69	73.71	70.69	73.08
5943	AMEX	XLE	Thu, Aug 4, 2022	73.91	74.12	71.39	71.66
5942	AMEX	XLE	Wed, Aug 3, 2022	76.95	77.17	73.96	74.42
5941	AMEX	XLE	Tue, Aug 2, 2022	76.81	77.39	75.94	76.62
5940	AMEX	XLE	Mon, Aug 1, 2022	77.08	77.28	75.77	76.80
5939	AMEX	XLE	Fri, Jul 29, 2022	76.53	78.66	76.38	78.42
5938	AMEX	XLE	Thu, Jul 28, 2022	75.41	75.93	73.77	75.16
5937	AMEX	XLE	Wed, Jul 27, 2022	73.56	75.11	72.81	74.74
5936	AMEX	XLE	Tue, Jul 26, 2022	74.64	74.97	72.60	73.09
5935	AMEX	XLE	Mon, Jul 25, 2022	72.13	73.83	71.27	73.76
5934	AMEX	XLE	Fri, Jul 22, 2022	72.02	72.73	70.74	71.15
5933	AMEX	XLE	Thu, Jul 21, 2022	71.02	71.81	69.66	71.74
5932	AMEX	XLE	Wed, Jul 20, 2022	71.52	73.35	71.22	73.02
5931	AMEX	XLE	Tue, Jul 19, 2022	70.06	72.50	70.04	72.32
5930	AMEX	XLE	Mon, Jul 18, 2022	70.42	71.32	69.83	70.16
5929	AMEX	XLE	Fri, Jul 15, 2022	68.96	69.03	67.57	68.59
5928	AMEX	XLE	Thu, Jul 14, 2022	66.38	67.57	65.48	67.49
5927	AMEX	XLE	Wed, Jul 13, 2022	67.90	70.23	67.90	68.79
5926	AMEX	XLE	Tue, Jul 12, 2022	68.43	69.31	67.66	68.90
5925	AMEX	XLE	Mon, Jul 11, 2022	70.06	70.86	69.33	70.27
5924	AMEX	XLE	Fri, Jul 8, 2022	71.84	72.14	69.96	70.95
5923	AMEX	XLE	Thu, Jul 7, 2022	70.37	71.54	70.20	70.98
5922	AMEX	XLE	Wed, Jul 6, 2022	68.95	70.19	66.45	68.51
5921	AMEX	XLE	Tue, Jul 5, 2022	71.08	71.42	68.19	69.70
5920	AMEX	XLE	Fri, Jul 1, 2022	72.38	72.89	70.13	72.58
5919	AMEX	XLE	Thu, Jun 30, 2022	71.48	73.37	70.87	71.51
5918	AMEX	XLE	Wed, Jun 29, 2022	76.73	76.99	72.84	73.05
5917	AMEX	XLE	Tue, Jun 28, 2022	75.44	76.90	74.54	75.68
5916	AMEX	XLE	Mon, Jun 27, 2022	72.42	74.20	72.33	73.69
5915	AMEX	XLE	Fri, Jun 24, 2022	71.87	73.11	70.83	71.59
5914	AMEX	XLE	Thu, Jun 23, 2022	73.73	74.26	69.47	70.66
5913	AMEX	XLE	Wed, Jun 22, 2022	72.76	74.67	72.36	73.38
5912	AMEX	XLE	Tue, Jun 21, 2022	74.61	76.96	74.48	76.44
5911	AMEX	XLE	Fri, Jun 17, 2022	77.20	77.77	72.60	72.67
5910	AMEX	XLE	Thu, Jun 16, 2022	80.19	80.63	77.07	77.74
5909	AMEX	XLE	Wed, Jun 15, 2022	84.05	84.47	80.99	82.38
5908	AMEX	XLE	Tue, Jun 14, 2022	85.77	86.87	83.14	84.24
5907	AMEX	XLE	Mon, Jun 13, 2022	86.02	86.11	82.41	84.08
5906	AMEX	XLE	Fri, Jun 10, 2022	89.20	90.54	87.68	88.71
5905	AMEX	XLE	Thu, Jun 9, 2022	91.49	92.07	90.14	90.24
5904	AMEX	XLE	Wed, Jun 8, 2022	92.53	93.31	91.71	92.28
5903	AMEX	XLE	Tue, Jun 7, 2022	89.35	92.20	89.28	92.08
5902	AMEX	XLE	Mon, Jun 6, 2022	89.94	90.00	88.93	89.41
5901	AMEX	XLE	Fri, Jun 3, 2022	88.45	89.79	88.35	89.51
5900	AMEX	XLE	Thu, Jun 2, 2022	88.00	88.96	87.46	88.34
5899	AMEX	XLE	Wed, Jun 1, 2022	88.30	89.27	87.33	88.62
5898	AMEX	XLE	Tue, May 31, 2022	89.99	90.46	86.73	87.20
5897	AMEX	XLE	Fri, May 27, 2022	86.55	88.77	86.34	88.53
5896	AMEX	XLE	Thu, May 26, 2022	86.51	87.59	86.45	86.94
5895	AMEX	XLE	Wed, May 25, 2022	84.54	86.11	84.42	85.99
5894	AMEX	XLE	Tue, May 24, 2022	83.00	84.60	82.36	84.25
5893	AMEX	XLE	Mon, May 23, 2022	82.74	84.22	82.23	83.93
5892	AMEX	XLE	Fri, May 20, 2022	82.42	83.39	80.13	81.77
5891	AMEX	XLE	Thu, May 19, 2022	79.86	82.79	79.86	81.42
5890	AMEX	XLE	Wed, May 18, 2022	84.47	84.57	80.74	81.72
5889	AMEX	XLE	Tue, May 17, 2022	84.03	84.38	83.12	83.87
5888	AMEX	XLE	Mon, May 16, 2022	81.07	83.76	81.02	82.91
5887	AMEX	XLE	Fri, May 13, 2022	79.27	81.10	79.13	80.78
5886	AMEX	XLE	Thu, May 12, 2022	77.75	78.15	75.68	78.11
5885	AMEX	XLE	Wed, May 11, 2022	78.03	80.33	77.65	77.78
5884	AMEX	XLE	Tue, May 10, 2022	77.23	78.69	75.13	76.75
5883	AMEX	XLE	Mon, May 9, 2022	81.14	81.21	75.75	76.06
5882	AMEX	XLE	Fri, May 6, 2022	81.56	82.93	79.93	82.92
5881	AMEX	XLE	Thu, May 5, 2022	82.33	82.41	78.88	80.52
5880	AMEX	XLE	Wed, May 4, 2022	80.00	81.92	78.98	81.75
5879	AMEX	XLE	Tue, May 3, 2022	76.49	78.85	76.44	78.49
5878	AMEX	XLE	Mon, May 2, 2022	74.69	76.38	74.46	76.35
5877	AMEX	XLE	Fri, Apr 29, 2022	77.30	77.74	74.88	75.15
5876	AMEX	XLE	Thu, Apr 28, 2022	75.36	77.76	73.88	77.13
5875	AMEX	XLE	Wed, Apr 27, 2022	74.25	75.59	72.92	74.86
5874	AMEX	XLE	Tue, Apr 26, 2022	74.23	75.80	73.59	73.78
5873	AMEX	XLE	Mon, Apr 25, 2022	73.80	74.08	71.00	73.68
5872	AMEX	XLE	Fri, Apr 22, 2022	77.80	78.92	76.17	76.20
5871	AMEX	XLE	Thu, Apr 21, 2022	81.15	81.51	77.81	78.11
5870	AMEX	XLE	Wed, Apr 20, 2022	80.57	81.10	79.79	80.67
5869	AMEX	XLE	Tue, Apr 19, 2022	80.60	81.39	79.89	80.36
5868	AMEX	XLE	Mon, Apr 18, 2022	80.51	81.50	80.01	81.02
5867	AMEX	XLE	Thu, Apr 14, 2022	79.21	80.48	79.09	79.85
5866	AMEX	XLE	Wed, Apr 13, 2022	79.38	79.81	78.07	79.59
5865	AMEX	XLE	Tue, Apr 12, 2022	78.70	79.85	78.27	78.42
5864	AMEX	XLE	Mon, Apr 11, 2022	78.68	78.70	76.97	77.14
5863	AMEX	XLE	Fri, Apr 8, 2022	77.61	79.75	77.61	79.53
5862	AMEX	XLE	Thu, Apr 7, 2022	76.76	77.66	75.34	77.40
5861	AMEX	XLE	Wed, Apr 6, 2022	76.78	77.47	75.98	76.40
5860	AMEX	XLE	Tue, Apr 5, 2022	77.30	78.49	75.86	75.95
5859	AMEX	XLE	Mon, Apr 4, 2022	77.56	77.81	76.34	77.16
5858	AMEX	XLE	Fri, Apr 1, 2022	76.34	77.78	76.29	77.06
5857	AMEX	XLE	Thu, Mar 31, 2022	76.76	78.21	76.43	76.44
5856	AMEX	XLE	Wed, Mar 30, 2022	77.34	78.04	76.86	77.49
5855	AMEX	XLE	Tue, Mar 29, 2022	75.08	76.64	74.19	76.60
5854	AMEX	XLE	Mon, Mar 28, 2022	77.13	77.16	76.31	76.80
5853	AMEX	XLE	Fri, Mar 25, 2022	76.60	78.85	76.54	78.75
5852	AMEX	XLE	Thu, Mar 24, 2022	77.16	77.82	76.55	77.06
5851	AMEX	XLE	Wed, Mar 23, 2022	76.99	77.58	76.62	76.87
5850	AMEX	XLE	Tue, Mar 22, 2022	75.81	76.23	74.71	75.57
5849	AMEX	XLE	Mon, Mar 21, 2022	74.66	76.37	74.62	76.13
5848	AMEX	XLE	Fri, Mar 18, 2022	73.82	74.38	73.32	73.18
5847	AMEX	XLE	Thu, Mar 17, 2022	72.76	74.14	72.31	73.95
5846	AMEX	XLE	Wed, Mar 16, 2022	72.09	72.72	70.74	71.49
5845	AMEX	XLE	Tue, Mar 15, 2022	71.66	72.65	70.44	71.82
5844	AMEX	XLE	Mon, Mar 14, 2022	75.21	75.74	73.55	74.55
5843	AMEX	XLE	Fri, Mar 11, 2022	76.23	77.81	76.11	76.85
5842	AMEX	XLE	Thu, Mar 10, 2022	76.06	77.67	75.52	77.47
5841	AMEX	XLE	Wed, Mar 9, 2022	74.70	76.94	73.50	75.17
5840	AMEX	XLE	Tue, Mar 8, 2022	78.08	80.22	75.33	77.54
5839	AMEX	XLE	Mon, Mar 7, 2022	76.01	77.56	74.64	76.34
5838	AMEX	XLE	Fri, Mar 4, 2022	73.11	75.27	72.92	75.23
5837	AMEX	XLE	Thu, Mar 3, 2022	72.21	73.62	72.06	73.12
5836	AMEX	XLE	Wed, Mar 2, 2022	72.38	73.50	72.03	72.92
5835	AMEX	XLE	Tue, Mar 1, 2022	71.21	72.49	70.29	71.29
5834	AMEX	XLE	Mon, Feb 28, 2022	68.39	70.66	68.01	70.58
5833	AMEX	XLE	Fri, Feb 25, 2022	67.26	68.95	67.26	68.88
5832	AMEX	XLE	Thu, Feb 24, 2022	69.08	69.16	65.36	67.11
5831	AMEX	XLE	Wed, Feb 23, 2022	67.34	68.16	66.95	67.64
5830	AMEX	XLE	Tue, Feb 22, 2022	70.11	70.11	65.94	66.95
5829	AMEX	XLE	Fri, Feb 18, 2022	67.50	68.59	67.39	68.05
5828	AMEX	XLE	Thu, Feb 17, 2022	68.52	69.19	67.94	68.47
5827	AMEX	XLE	Wed, Feb 16, 2022	68.57	69.77	68.16	68.58
5826	AMEX	XLE	Tue, Feb 15, 2022	67.06	68.19	66.68	68.03
5825	AMEX	XLE	Mon, Feb 14, 2022	69.98	70.06	67.93	68.75
5824	AMEX	XLE	Fri, Feb 11, 2022	68.88	70.50	68.45	70.41
5823	AMEX	XLE	Thu, Feb 10, 2022	68.51	69.74	67.97	68.42
5822	AMEX	XLE	Wed, Feb 9, 2022	68.44	69.38	68.27	68.85
5821	AMEX	XLE	Tue, Feb 8, 2022	69.57	69.71	67.80	68.28
5820	AMEX	XLE	Mon, Feb 7, 2022	68.57	70.43	68.05	69.78
5819	AMEX	XLE	Fri, Feb 4, 2022	68.70	70.00	68.54	68.90
5818	AMEX	XLE	Thu, Feb 3, 2022	68.21	68.35	67.10	67.84
5817	AMEX	XLE	Wed, Feb 2, 2022	67.92	68.62	67.08	68.49
5816	AMEX	XLE	Tue, Feb 1, 2022	65.53	68.43	65.38	68.27
5815	AMEX	XLE	Mon, Jan 31, 2022	65.48	66.34	64.44	65.92
5814	AMEX	XLE	Fri, Jan 28, 2022	65.47	66.27	64.26	65.63
5813	AMEX	XLE	Thu, Jan 27, 2022	66.35	67.06	64.82	65.91
5812	AMEX	XLE	Wed, Jan 26, 2022	66.00	66.53	64.49	65.20
5811	AMEX	XLE	Tue, Jan 25, 2022	62.63	65.55	61.47	65.31
5810	AMEX	XLE	Mon, Jan 24, 2022	60.97	63.09	59.84	62.87
5809	AMEX	XLE	Fri, Jan 21, 2022	62.99	63.39	61.79	62.45
5808	AMEX	XLE	Thu, Jan 20, 2022	63.88	65.42	63.58	63.71
5807	AMEX	XLE	Wed, Jan 19, 2022	65.27	65.34	63.79	64.30
5806	AMEX	XLE	Tue, Jan 18, 2022	65.20	65.53	63.78	64.77
5805	AMEX	XLE	Fri, Jan 14, 2022	63.09	64.62	63.05	64.51
5804	AMEX	XLE	Thu, Jan 13, 2022	63.35	63.86	62.77	63.03
5803	AMEX	XLE	Wed, Jan 12, 2022	63.57	63.74	62.89	63.35
5802	AMEX	XLE	Tue, Jan 11, 2022	61.68	63.34	61.16	63.23
5801	AMEX	XLE	Mon, Jan 10, 2022	61.48	61.60	60.35	61.15
5800	AMEX	XLE	Fri, Jan 7, 2022	60.74	61.50	60.32	61.34
5799	AMEX	XLE	Thu, Jan 6, 2022	60.58	60.85	59.66	60.51
5798	AMEX	XLE	Wed, Jan 5, 2022	59.78	60.44	59.10	59.19
5797	AMEX	XLE	Tue, Jan 4, 2022	58.00	59.43	57.81	59.20
5796	AMEX	XLE	Mon, Jan 3, 2022	55.58	57.31	55.55	57.22
5795	AMEX	XLE	Fri, Dec 31, 2021	55.22	55.79	55.13	55.50
5794	AMEX	XLE	Thu, Dec 30, 2021	55.72	56.16	55.31	55.36
5793	AMEX	XLE	Wed, Dec 29, 2021	55.97	56.24	55.43	55.70
5792	AMEX	XLE	Tue, Dec 28, 2021	56.24	56.61	55.75	56.06
5791	AMEX	XLE	Mon, Dec 27, 2021	54.72	56.15	54.26	56.10
5790	AMEX	XLE	Thu, Dec 23, 2021	55.11	55.66	54.88	54.90
5789	AMEX	XLE	Wed, Dec 22, 2021	54.58	55.24	53.92	54.87
5788	AMEX	XLE	Tue, Dec 21, 2021	53.55	54.72	53.53	54.52
5787	AMEX	XLE	Mon, Dec 20, 2021	52.23	53.05	51.66	53.01
5786	AMEX	XLE	Fri, Dec 17, 2021	55.10	55.35	53.88	53.67
5785	AMEX	XLE	Thu, Dec 16, 2021	55.63	56.64	55.41	55.50
5784	AMEX	XLE	Wed, Dec 15, 2021	55.34	55.48	53.92	55.15
5783	AMEX	XLE	Tue, Dec 14, 2021	55.31	56.27	55.23	55.42
5782	AMEX	XLE	Mon, Dec 13, 2021	56.73	56.90	55.38	55.65
5781	AMEX	XLE	Fri, Dec 10, 2021	57.43	57.47	56.22	57.24
5780	AMEX	XLE	Thu, Dec 9, 2021	56.90	57.05	56.47	56.82
5779	AMEX	XLE	Wed, Dec 8, 2021	57.59	57.87	57.14	57.26
5778	AMEX	XLE	Tue, Dec 7, 2021	56.74	57.81	56.67	57.27
5777	AMEX	XLE	Mon, Dec 6, 2021	55.99	56.62	55.30	55.96
5776	AMEX	XLE	Fri, Dec 3, 2021	56.33	56.58	54.61	55.14
5775	AMEX	XLE	Thu, Dec 2, 2021	54.04	55.78	53.40	55.58
5774	AMEX	XLE	Wed, Dec 1, 2021	55.87	56.38	53.98	54.01
5773	AMEX	XLE	Tue, Nov 30, 2021	54.85	55.68	54.32	54.59
5772	AMEX	XLE	Mon, Nov 29, 2021	56.79	57.36	55.72	55.90
5771	AMEX	XLE	Fri, Nov 26, 2021	55.04	55.76	54.14	55.58
5770	AMEX	XLE	Wed, Nov 24, 2021	57.05	58.24	56.97	57.91
5769	AMEX	XLE	Tue, Nov 23, 2021	56.37	57.54	56.32	57.35
5768	AMEX	XLE	Mon, Nov 22, 2021	54.59	56.48	54.58	55.64
5767	AMEX	XLE	Fri, Nov 19, 2021	55.66	55.81	54.55	54.67
5766	AMEX	XLE	Thu, Nov 18, 2021	57.10	57.55	56.20	56.89
5765	AMEX	XLE	Wed, Nov 17, 2021	57.55	58.38	57.03	57.23
5764	AMEX	XLE	Tue, Nov 16, 2021	58.20	58.59	57.84	58.12
5763	AMEX	XLE	Mon, Nov 15, 2021	57.50	58.37	57.01	58.03
5762	AMEX	XLE	Fri, Nov 12, 2021	57.45	57.78	57.20	57.55
5761	AMEX	XLE	Thu, Nov 11, 2021	57.51	58.08	57.51	57.69
5760	AMEX	XLE	Wed, Nov 10, 2021	58.78	58.97	57.13	57.47
5759	AMEX	XLE	Tue, Nov 9, 2021	58.86	59.05	58.02	59.03
5758	AMEX	XLE	Mon, Nov 8, 2021	58.75	59.40	58.47	58.79
5757	AMEX	XLE	Fri, Nov 5, 2021	58.30	58.52	57.78	58.26
5756	AMEX	XLE	Thu, Nov 4, 2021	58.28	58.43	56.99	57.51
5755	AMEX	XLE	Wed, Nov 3, 2021	57.21	58.03	56.97	57.43
5754	AMEX	XLE	Tue, Nov 2, 2021	58.12	58.57	57.72	57.91
5753	AMEX	XLE	Mon, Nov 1, 2021	58.04	58.62	57.88	58.46
5752	AMEX	XLE	Fri, Oct 29, 2021	58.14	58.27	57.23	57.47
5751	AMEX	XLE	Thu, Oct 28, 2021	57.13	57.90	57.12	57.85
5750	AMEX	XLE	Wed, Oct 27, 2021	58.50	58.82	57.31	57.44
5749	AMEX	XLE	Tue, Oct 26, 2021	59.00	59.41	58.78	59.14
5748	AMEX	XLE	Mon, Oct 25, 2021	58.66	59.12	58.35	58.80
5747	AMEX	XLE	Fri, Oct 22, 2021	57.62	58.00	57.08	57.95
5746	AMEX	XLE	Thu, Oct 21, 2021	58.04	58.25	56.94	57.41
5745	AMEX	XLE	Wed, Oct 20, 2021	57.58	58.50	57.35	58.49
5744	AMEX	XLE	Tue, Oct 19, 2021	57.61	58.22	57.30	58.02
5743	AMEX	XLE	Mon, Oct 18, 2021	57.89	58.21	57.05	57.37
5742	AMEX	XLE	Fri, Oct 15, 2021	57.69	57.91	57.30	57.33
5741	AMEX	XLE	Thu, Oct 14, 2021	57.00	57.29	56.48	57.05
5740	AMEX	XLE	Wed, Oct 13, 2021	56.00	56.65	55.37	56.36
5739	AMEX	XLE	Tue, Oct 12, 2021	56.25	56.95	56.02	56.41
5738	AMEX	XLE	Mon, Oct 11, 2021	57.42	57.59	56.31	56.36
5737	AMEX	XLE	Fri, Oct 8, 2021	55.46	56.70	55.33	56.57
5736	AMEX	XLE	Thu, Oct 7, 2021	54.60	55.18	54.33	54.88
5735	AMEX	XLE	Wed, Oct 6, 2021	54.13	54.76	53.50	54.46
5734	AMEX	XLE	Tue, Oct 5, 2021	55.50	56.05	54.47	55.04
5733	AMEX	XLE	Mon, Oct 4, 2021	54.42	55.32	54.17	54.72
5732	AMEX	XLE	Fri, Oct 1, 2021	52.47	53.89	52.47	53.84
5731	AMEX	XLE	Thu, Sep 30, 2021	52.74	53.03	52.09	52.09
5730	AMEX	XLE	Wed, Sep 29, 2021	52.84	53.22	52.19	52.89
5729	AMEX	XLE	Tue, Sep 28, 2021	53.21	53.83	52.77	52.89
5728	AMEX	XLE	Mon, Sep 27, 2021	52.02	52.92	51.95	52.71
5727	AMEX	XLE	Fri, Sep 24, 2021	50.25	51.16	50.15	50.90
5726	AMEX	XLE	Thu, Sep 23, 2021	49.08	50.67	48.85	50.52
5725	AMEX	XLE	Wed, Sep 22, 2021	48.15	49.38	48.15	48.81
5724	AMEX	XLE	Tue, Sep 21, 2021	47.80	48.05	46.85	47.35
5723	AMEX	XLE	Mon, Sep 20, 2021	47.55	47.81	46.47	47.24
5722	AMEX	XLE	Fri, Sep 17, 2021	49.44	50.22	49.19	48.73
5721	AMEX	XLE	Thu, Sep 16, 2021	50.21	50.22	49.42	49.69
5720	AMEX	XLE	Wed, Sep 15, 2021	49.14	50.30	49.06	50.26
5719	AMEX	XLE	Tue, Sep 14, 2021	49.60	49.69	48.24	48.45
5718	AMEX	XLE	Mon, Sep 13, 2021	48.41	49.49	48.41	49.16
5717	AMEX	XLE	Fri, Sep 10, 2021	48.55	48.65	47.64	47.79
5716	AMEX	XLE	Thu, Sep 9, 2021	47.39	48.56	47.14	47.81
5715	AMEX	XLE	Wed, Sep 8, 2021	48.60	48.92	47.68	47.71
5714	AMEX	XLE	Tue, Sep 7, 2021	48.39	49.00	48.15	48.33
5713	AMEX	XLE	Fri, Sep 3, 2021	48.80	49.16	48.39	48.62
5712	AMEX	XLE	Thu, Sep 2, 2021	48.13	49.29	48.13	48.90
5711	AMEX	XLE	Wed, Sep 1, 2021	48.35	48.63	47.51	47.69
5710	AMEX	XLE	Tue, Aug 31, 2021	48.49	48.93	48.28	48.40
5709	AMEX	XLE	Mon, Aug 30, 2021	49.50	49.69	48.71	48.73
5708	AMEX	XLE	Fri, Aug 27, 2021	48.63	49.64	48.52	49.31
5707	AMEX	XLE	Thu, Aug 26, 2021	48.49	48.76	47.95	48.03
5706	AMEX	XLE	Wed, Aug 25, 2021	48.30	49.04	47.98	48.77
5705	AMEX	XLE	Tue, Aug 24, 2021	48.01	48.65	47.93	48.40
5704	AMEX	XLE	Mon, Aug 23, 2021	47.00	47.74	46.90	47.61
5703	AMEX	XLE	Fri, Aug 20, 2021	45.37	46.18	45.17	45.89
5702	AMEX	XLE	Thu, Aug 19, 2021	46.20	46.50	45.14	45.79
5701	AMEX	XLE	Wed, Aug 18, 2021	48.00	48.38	46.95	47.01
5700	AMEX	XLE	Tue, Aug 17, 2021	48.04	48.79	47.58	48.01
5699	AMEX	XLE	Mon, Aug 16, 2021	48.75	48.77	48.08	48.51
5698	AMEX	XLE	Fri, Aug 13, 2021	50.04	50.04	49.30	49.42
5697	AMEX	XLE	Thu, Aug 12, 2021	50.02	50.29	49.40	50.01
5696	AMEX	XLE	Wed, Aug 11, 2021	49.54	50.15	49.23	50.06
5695	AMEX	XLE	Tue, Aug 10, 2021	49.07	49.80	49.01	49.67
5694	AMEX	XLE	Mon, Aug 9, 2021	48.85	49.20	48.48	48.81
5693	AMEX	XLE	Fri, Aug 6, 2021	49.48	49.90	49.24	49.51
5692	AMEX	XLE	Thu, Aug 5, 2021	48.81	49.66	48.60	49.06
5691	AMEX	XLE	Wed, Aug 4, 2021	48.96	49.57	48.44	48.51
5690	AMEX	XLE	Tue, Aug 3, 2021	48.86	49.96	48.40	49.86
5689	AMEX	XLE	Mon, Aug 2, 2021	49.42	50.62	48.94	49.02
5688	AMEX	XLE	Fri, Jul 30, 2021	50.09	50.30	49.09	49.39
5687	AMEX	XLE	Thu, Jul 29, 2021	50.35	50.57	49.89	50.19
5686	AMEX	XLE	Wed, Jul 28, 2021	49.39	50.12	48.94	49.71
5685	AMEX	XLE	Tue, Jul 27, 2021	49.33	49.41	48.68	49.26
5684	AMEX	XLE	Mon, Jul 26, 2021	48.64	49.92	48.55	49.72
5683	AMEX	XLE	Fri, Jul 23, 2021	48.86	48.88	48.03	48.52
5682	AMEX	XLE	Thu, Jul 22, 2021	49.20	49.20	48.28	48.70
5681	AMEX	XLE	Wed, Jul 21, 2021	48.53	49.65	48.42	49.25
5680	AMEX	XLE	Tue, Jul 20, 2021	46.98	48.09	46.58	47.59
5679	AMEX	XLE	Mon, Jul 19, 2021	47.02	47.63	46.30	46.96
5678	AMEX	XLE	Fri, Jul 16, 2021	50.48	50.50	48.59	48.68
5677	AMEX	XLE	Thu, Jul 15, 2021	50.26	50.87	49.86	50.10
5676	AMEX	XLE	Wed, Jul 14, 2021	52.53	53.14	50.61	50.81
5675	AMEX	XLE	Tue, Jul 13, 2021	52.51	52.84	52.06	52.37
5674	AMEX	XLE	Mon, Jul 12, 2021	52.25	53.09	51.88	52.77
5673	AMEX	XLE	Fri, Jul 9, 2021	52.41	52.89	51.80	52.85
5672	AMEX	XLE	Thu, Jul 8, 2021	51.13	52.24	50.95	51.75
5671	AMEX	XLE	Wed, Jul 7, 2021	52.83	53.32	51.47	52.05
5670	AMEX	XLE	Tue, Jul 6, 2021	54.51	54.61	52.69	52.91
5669	AMEX	XLE	Fri, Jul 2, 2021	54.58	54.87	54.11	54.69
5668	AMEX	XLE	Thu, Jul 1, 2021	55.10	55.27	54.30	54.81
5667	AMEX	XLE	Wed, Jun 30, 2021	53.37	54.03	53.32	53.87
5666	AMEX	XLE	Tue, Jun 29, 2021	53.79	54.09	53.14	53.21
5665	AMEX	XLE	Mon, Jun 28, 2021	55.10	55.13	53.25	53.47
5664	AMEX	XLE	Fri, Jun 25, 2021	55.20	55.37	54.89	55.34
5663	AMEX	XLE	Thu, Jun 24, 2021	54.83	55.09	54.30	55.05
5662	AMEX	XLE	Wed, Jun 23, 2021	54.93	55.55	54.48	54.58
5661	AMEX	XLE	Tue, Jun 22, 2021	53.94	54.64	53.35	54.43
5660	AMEX	XLE	Mon, Jun 21, 2021	52.29	54.17	52.29	54.07
5659	AMEX	XLE	Fri, Jun 18, 2021	52.86	53.53	52.35	51.86
5658	AMEX	XLE	Thu, Jun 17, 2021	55.75	56.22	53.26	53.99
5657	AMEX	XLE	Wed, Jun 16, 2021	56.10	56.55	55.40	55.89
5656	AMEX	XLE	Tue, Jun 15, 2021	55.49	56.34	55.35	56.19
5655	AMEX	XLE	Mon, Jun 14, 2021	55.58	55.92	54.69	55.14
5654	AMEX	XLE	Fri, Jun 11, 2021	55.77	56.08	55.31	55.38
5653	AMEX	XLE	Thu, Jun 10, 2021	56.39	56.65	54.98	55.57
5652	AMEX	XLE	Wed, Jun 9, 2021	56.15	56.39	55.61	55.64
5651	AMEX	XLE	Tue, Jun 8, 2021	55.32	56.09	54.66	55.99
5650	AMEX	XLE	Mon, Jun 7, 2021	55.74	56.08	55.43	55.51
5649	AMEX	XLE	Fri, Jun 4, 2021	55.74	55.98	54.93	55.75
5648	AMEX	XLE	Thu, Jun 3, 2021	55.00	55.69	54.65	55.38
5647	AMEX	XLE	Wed, Jun 2, 2021	54.55	55.49	53.91	55.23
5646	AMEX	XLE	Tue, Jun 1, 2021	53.24	54.34	53.21	54.22
5645	AMEX	XLE	Fri, May 28, 2021	52.40	52.47	51.93	52.21
5644	AMEX	XLE	Thu, May 27, 2021	52.28	52.75	51.82	52.11
5643	AMEX	XLE	Wed, May 26, 2021	51.66	52.26	51.42	52.07
5642	AMEX	XLE	Tue, May 25, 2021	52.55	52.69	51.53	51.61
5641	AMEX	XLE	Mon, May 24, 2021	52.52	52.80	51.93	52.68
5640	AMEX	XLE	Fri, May 21, 2021	52.57	52.94	52.12	52.16
5639	AMEX	XLE	Thu, May 20, 2021	52.11	52.29	51.31	52.05
5638	AMEX	XLE	Wed, May 19, 2021	52.21	52.72	51.40	52.13
5637	AMEX	XLE	Tue, May 18, 2021	54.65	54.85	53.36	53.46
5636	AMEX	XLE	Mon, May 17, 2021	53.30	54.75	53.22	54.73
5635	AMEX	XLE	Fri, May 14, 2021	52.45	53.69	52.45	53.49
5634	AMEX	XLE	Thu, May 13, 2021	51.89	52.85	51.18	51.88
5633	AMEX	XLE	Wed, May 12, 2021	52.54	54.07	52.28	52.52
5632	AMEX	XLE	Tue, May 11, 2021	52.53	53.28	51.81	52.27
5631	AMEX	XLE	Mon, May 10, 2021	54.30	55.14	53.61	53.65
5630	AMEX	XLE	Fri, May 7, 2021	52.15	53.72	51.96	53.63
5629	AMEX	XLE	Thu, May 6, 2021	52.41	52.69	51.44	52.69
5628	AMEX	XLE	Wed, May 5, 2021	51.41	52.58	50.78	52.42
5627	AMEX	XLE	Tue, May 4, 2021	50.85	51.23	50.20	50.78
5626	AMEX	XLE	Mon, May 3, 2021	49.96	50.88	49.80	50.75
5625	AMEX	XLE	Fri, Apr 30, 2021	49.95	50.64	49.28	49.39
5624	AMEX	XLE	Thu, Apr 29, 2021	50.83	51.29	50.05	50.67
5623	AMEX	XLE	Wed, Apr 28, 2021	48.80	50.30	48.76	50.11
5622	AMEX	XLE	Tue, Apr 27, 2021	48.04	48.61	47.82	48.44
5621	AMEX	XLE	Mon, Apr 26, 2021	47.36	48.22	47.36	47.86
5620	AMEX	XLE	Fri, Apr 23, 2021	47.15	47.75	46.87	47.54
5619	AMEX	XLE	Thu, Apr 22, 2021	47.90	47.92	46.95	47.11
5618	AMEX	XLE	Wed, Apr 21, 2021	46.47	47.84	46.25	47.67
5617	AMEX	XLE	Tue, Apr 20, 2021	48.18	48.25	46.59	47.07
5616	AMEX	XLE	Mon, Apr 19, 2021	48.50	48.86	47.88	48.35
5615	AMEX	XLE	Fri, Apr 16, 2021	49.15	49.27	48.20	48.40
5614	AMEX	XLE	Thu, Apr 15, 2021	49.25	49.25	48.59	48.79
5613	AMEX	XLE	Wed, Apr 14, 2021	48.28	49.84	48.23	49.19
5612	AMEX	XLE	Tue, Apr 13, 2021	47.73	48.12	47.38	47.86
5611	AMEX	XLE	Mon, Apr 12, 2021	48.61	48.96	47.64	47.81
5610	AMEX	XLE	Fri, Apr 9, 2021	48.50	48.92	47.97	48.19
5609	AMEX	XLE	Thu, Apr 8, 2021	48.80	48.81	47.95	48.51
5608	AMEX	XLE	Wed, Apr 7, 2021	49.00	49.40	48.82	49.15
5607	AMEX	XLE	Tue, Apr 6, 2021	49.35	50.01	48.90	48.98
5606	AMEX	XLE	Mon, Apr 5, 2021	50.21	50.22	48.82	49.11
5605	AMEX	XLE	Thu, Apr 1, 2021	49.28	50.33	49.02	50.31
5604	AMEX	XLE	Wed, Mar 31, 2021	49.30	49.52	48.87	49.06
5603	AMEX	XLE	Tue, Mar 30, 2021	49.32	49.93	49.03	49.40
5602	AMEX	XLE	Mon, Mar 29, 2021	50.00	50.26	49.22	49.83
5601	AMEX	XLE	Fri, Mar 26, 2021	50.10	50.50	49.53	50.43
5600	AMEX	XLE	Thu, Mar 25, 2021	48.21	49.35	47.43	49.21
5599	AMEX	XLE	Wed, Mar 24, 2021	48.56	49.69	48.56	49.03
5598	AMEX	XLE	Tue, Mar 23, 2021	47.56	48.90	47.26	47.83
5597	AMEX	XLE	Mon, Mar 22, 2021	48.90	49.09	48.44	48.54
5596	AMEX	XLE	Fri, Mar 19, 2021	49.50	50.35	48.86	49.01
5595	AMEX	XLE	Thu, Mar 18, 2021	51.39	51.62	49.31	49.52
5594	AMEX	XLE	Wed, Mar 17, 2021	51.30	52.10	50.86	51.85
5593	AMEX	XLE	Tue, Mar 16, 2021	52.08	52.13	51.13	51.45
5592	AMEX	XLE	Mon, Mar 15, 2021	53.45	53.60	52.32	52.96
5591	AMEX	XLE	Fri, Mar 12, 2021	53.56	54.05	53.17	53.57
5590	AMEX	XLE	Thu, Mar 11, 2021	53.55	54.37	53.34	53.46
5589	AMEX	XLE	Wed, Mar 10, 2021	52.20	53.62	51.95	53.44
5588	AMEX	XLE	Tue, Mar 9, 2021	52.75	53.51	51.75	52.12
5587	AMEX	XLE	Mon, Mar 8, 2021	53.47	53.75	52.28	53.05
5586	AMEX	XLE	Fri, Mar 5, 2021	52.49	53.07	51.18	52.95
5585	AMEX	XLE	Thu, Mar 4, 2021	50.30	51.96	49.83	51.04
5584	AMEX	XLE	Wed, Mar 3, 2021	49.49	50.98	49.48	49.85
5583	AMEX	XLE	Tue, Mar 2, 2021	49.58	49.98	49.10	49.13
5582	AMEX	XLE	Mon, Mar 1, 2021	49.42	50.08	49.06	49.40
5581	AMEX	XLE	Fri, Feb 26, 2021	48.66	48.80	46.73	48.15
5580	AMEX	XLE	Thu, Feb 25, 2021	50.81	50.81	48.98	49.32
5579	AMEX	XLE	Wed, Feb 24, 2021	48.89	50.58	48.48	50.29
5578	AMEX	XLE	Tue, Feb 23, 2021	48.35	48.71	46.51	48.57
5577	AMEX	XLE	Mon, Feb 22, 2021	46.49	48.47	46.41	47.78
5576	AMEX	XLE	Fri, Feb 19, 2021	45.48	46.36	45.43	46.18
5575	AMEX	XLE	Thu, Feb 18, 2021	46.27	46.36	45.28	45.42
5574	AMEX	XLE	Wed, Feb 17, 2021	46.26	46.77	45.59	46.47
5573	AMEX	XLE	Tue, Feb 16, 2021	45.70	46.32	45.47	45.79
5572	AMEX	XLE	Fri, Feb 12, 2021	43.71	44.71	43.63	44.67
5571	AMEX	XLE	Thu, Feb 11, 2021	44.57	44.58	43.09	44.02
5570	AMEX	XLE	Wed, Feb 10, 2021	44.02	44.75	43.74	44.71
5569	AMEX	XLE	Tue, Feb 9, 2021	43.99	44.13	43.29	43.87
5568	AMEX	XLE	Mon, Feb 8, 2021	43.18	44.55	43.14	44.34
5567	AMEX	XLE	Fri, Feb 5, 2021	42.86	43.00	42.44	42.56
5566	AMEX	XLE	Thu, Feb 4, 2021	42.05	42.21	41.31	42.20
5565	AMEX	XLE	Wed, Feb 3, 2021	40.24	41.85	40.09	41.74
5564	AMEX	XLE	Tue, Feb 2, 2021	40.55	40.99	40.03	40.03
5563	AMEX	XLE	Mon, Feb 1, 2021	39.80	40.00	38.94	39.60
5562	AMEX	XLE	Fri, Jan 29, 2021	40.10	40.62	39.18	39.32
5561	AMEX	XLE	Thu, Jan 28, 2021	40.53	41.16	40.16	40.67
5560	AMEX	XLE	Wed, Jan 27, 2021	40.08	41.32	39.51	40.20
5559	AMEX	XLE	Tue, Jan 26, 2021	42.01	42.64	40.73	40.75
5558	AMEX	XLE	Mon, Jan 25, 2021	41.61	41.77	40.88	41.64
5557	AMEX	XLE	Fri, Jan 22, 2021	41.36	42.19	41.02	42.07
5556	AMEX	XLE	Thu, Jan 21, 2021	43.53	43.75	41.90	42.29
5555	AMEX	XLE	Wed, Jan 20, 2021	43.98	44.09	43.34	43.77
5554	AMEX	XLE	Tue, Jan 19, 2021	43.27	43.91	43.13	43.61
5553	AMEX	XLE	Fri, Jan 15, 2021	43.69	43.70	42.33	42.75
5552	AMEX	XLE	Thu, Jan 14, 2021	43.47	45.00	43.43	44.48
5551	AMEX	XLE	Wed, Jan 13, 2021	43.69	43.71	42.87	43.20
5550	AMEX	XLE	Tue, Jan 12, 2021	42.58	43.77	42.26	43.54
5549	AMEX	XLE	Mon, Jan 11, 2021	40.52	42.24	40.29	42.07
5548	AMEX	XLE	Fri, Jan 8, 2021	42.00	42.00	41.09	41.42
5547	AMEX	XLE	Thu, Jan 7, 2021	41.23	41.89	40.80	41.47
5546	AMEX	XLE	Wed, Jan 6, 2021	40.44	41.25	39.92	40.87
5545	AMEX	XLE	Tue, Jan 5, 2021	38.37	40.70	38.34	39.66
5544	AMEX	XLE	Mon, Jan 4, 2021	38.34	38.66	37.51	37.96
5543	AMEX	XLE	Thu, Dec 31, 2020	38.05	38.21	37.73	37.90
5542	AMEX	XLE	Wed, Dec 30, 2020	37.66	38.58	37.57	38.22
5541	AMEX	XLE	Tue, Dec 29, 2020	38.11	38.22	37.45	37.63
5540	AMEX	XLE	Mon, Dec 28, 2020	38.26	38.74	37.77	37.88
5539	AMEX	XLE	Thu, Dec 24, 2020	38.37	38.37	37.74	38.12
5538	AMEX	XLE	Wed, Dec 23, 2020	37.81	38.85	37.80	38.32
5537	AMEX	XLE	Tue, Dec 22, 2020	38.05	38.18	37.45	37.49
5536	AMEX	XLE	Mon, Dec 21, 2020	37.41	38.46	37.02	38.13
5535	AMEX	XLE	Fri, Dec 18, 2020	39.99	40.21	39.09	39.40
5534	AMEX	XLE	Thu, Dec 17, 2020	40.62	40.63	39.83	40.07
5533	AMEX	XLE	Wed, Dec 16, 2020	40.56	40.71	39.98	40.26
5532	AMEX	XLE	Tue, Dec 15, 2020	39.90	40.66	39.53	40.46
5531	AMEX	XLE	Mon, Dec 14, 2020	41.75	41.76	39.54	39.68
5530	AMEX	XLE	Fri, Dec 11, 2020	41.32	41.33	40.54	41.12
5529	AMEX	XLE	Thu, Dec 10, 2020	40.41	42.08	40.30	41.60
5528	AMEX	XLE	Wed, Dec 9, 2020	40.68	41.34	39.87	40.36
5527	AMEX	XLE	Tue, Dec 8, 2020	39.19	40.67	39.18	40.27
5526	AMEX	XLE	Mon, Dec 7, 2020	40.15	40.24	39.30	39.68
5525	AMEX	XLE	Fri, Dec 4, 2020	39.23	40.66	39.23	40.63
5524	AMEX	XLE	Thu, Dec 3, 2020	38.30	39.00	37.91	38.53
5523	AMEX	XLE	Wed, Dec 2, 2020	36.81	38.71	36.69	38.13
5522	AMEX	XLE	Tue, Dec 1, 2020	37.78	37.99	36.87	36.93
5521	AMEX	XLE	Mon, Nov 30, 2020	38.48	38.53	36.70	36.76
5520	AMEX	XLE	Fri, Nov 27, 2020	39.15	39.47	38.60	38.91
5519	AMEX	XLE	Wed, Nov 25, 2020	40.05	40.05	39.15	39.37
5518	AMEX	XLE	Tue, Nov 24, 2020	39.63	40.42	39.28	40.31
5517	AMEX	XLE	Mon, Nov 23, 2020	36.37	38.39	36.33	38.34
5516	AMEX	XLE	Fri, Nov 20, 2020	35.91	36.07	35.56	35.81
5515	AMEX	XLE	Thu, Nov 19, 2020	35.17	36.07	34.81	36.00
5514	AMEX	XLE	Wed, Nov 18, 2020	36.79	36.93	35.42	35.42
5513	AMEX	XLE	Tue, Nov 17, 2020	35.64	36.50	35.17	36.48
5512	AMEX	XLE	Mon, Nov 16, 2020	35.32	36.19	34.89	36.11
5511	AMEX	XLE	Fri, Nov 13, 2020	32.94	34.05	32.90	33.88
5510	AMEX	XLE	Thu, Nov 12, 2020	33.19	33.66	32.34	32.69
5509	AMEX	XLE	Wed, Nov 11, 2020	34.50	34.57	33.46	33.78
5508	AMEX	XLE	Tue, Nov 10, 2020	33.68	34.13	32.98	34.13
5507	AMEX	XLE	Mon, Nov 9, 2020	32.40	33.79	28.92	33.06
5506	AMEX	XLE	Fri, Nov 6, 2020	29.57	30.01	28.81	28.93
5505	AMEX	XLE	Thu, Nov 5, 2020	29.61	30.16	29.51	29.57
5504	AMEX	XLE	Wed, Nov 4, 2020	29.57	30.28	28.77	29.57
5503	AMEX	XLE	Tue, Nov 3, 2020	30.20	30.22	29.26	29.53
5502	AMEX	XLE	Mon, Nov 2, 2020	29.11	30.09	28.57	29.70
5501	AMEX	XLE	Fri, Oct 30, 2020	28.36	28.74	28.03	28.72
5500	AMEX	XLE	Thu, Oct 29, 2020	27.35	28.65	26.98	28.56
5499	AMEX	XLE	Wed, Oct 28, 2020	28.21	28.39	27.55	27.71
5498	AMEX	XLE	Tue, Oct 27, 2020	29.27	29.28	28.85	28.92
5497	AMEX	XLE	Mon, Oct 26, 2020	29.87	29.91	29.01	29.30
5496	AMEX	XLE	Fri, Oct 23, 2020	30.70	30.88	30.01	30.39
5495	AMEX	XLE	Thu, Oct 22, 2020	29.38	30.58	29.19	30.54
5494	AMEX	XLE	Wed, Oct 21, 2020	29.73	29.90	29.32	29.33
5493	AMEX	XLE	Tue, Oct 20, 2020	29.72	30.16	29.52	29.90
5492	AMEX	XLE	Mon, Oct 19, 2020	30.30	30.45	29.52	29.55
5491	AMEX	XLE	Fri, Oct 16, 2020	30.83	30.87	30.14	30.19
5490	AMEX	XLE	Thu, Oct 15, 2020	30.00	30.90	29.73	30.89
5489	AMEX	XLE	Wed, Oct 14, 2020	30.46	31.23	30.40	30.52
5488	AMEX	XLE	Tue, Oct 13, 2020	30.87	31.05	30.30	30.39
5487	AMEX	XLE	Mon, Oct 12, 2020	30.69	30.98	30.37	30.87
5486	AMEX	XLE	Fri, Oct 9, 2020	31.57	31.65	30.74	30.79
5485	AMEX	XLE	Thu, Oct 8, 2020	30.41	31.31	30.27	31.29
5484	AMEX	XLE	Wed, Oct 7, 2020	29.91	30.24	29.57	30.16
5483	AMEX	XLE	Tue, Oct 6, 2020	30.63	30.80	29.66	29.74
5482	AMEX	XLE	Mon, Oct 5, 2020	29.57	30.21	29.50	30.19
5481	AMEX	XLE	Fri, Oct 2, 2020	28.25	29.56	28.20	29.31
5480	AMEX	XLE	Thu, Oct 1, 2020	29.62	29.75	28.85	29.03
5479	AMEX	XLE	Wed, Sep 30, 2020	30.23	30.58	29.81	29.95
5478	AMEX	XLE	Tue, Sep 29, 2020	30.80	30.87	29.74	30.04
5477	AMEX	XLE	Mon, Sep 28, 2020	30.73	31.23	30.69	30.89
5476	AMEX	XLE	Fri, Sep 25, 2020	29.89	30.41	29.70	30.18
5475	AMEX	XLE	Thu, Sep 24, 2020	30.10	30.75	29.54	30.20
5474	AMEX	XLE	Wed, Sep 23, 2020	31.76	31.88	30.17	30.21
5473	AMEX	XLE	Tue, Sep 22, 2020	31.99	32.50	31.58	31.64
5472	AMEX	XLE	Mon, Sep 21, 2020	32.26	32.34	31.43	31.97
5471	AMEX	XLE	Fri, Sep 18, 2020	33.97	34.00	33.27	33.07
5470	AMEX	XLE	Thu, Sep 17, 2020	33.40	34.02	33.07	33.99
5469	AMEX	XLE	Wed, Sep 16, 2020	32.92	34.38	32.64	33.94
5468	AMEX	XLE	Tue, Sep 15, 2020	33.09	33.39	32.54	32.63
5467	AMEX	XLE	Mon, Sep 14, 2020	32.71	33.17	32.48	32.87
5466	AMEX	XLE	Fri, Sep 11, 2020	32.66	32.83	32.35	32.62
5465	AMEX	XLE	Thu, Sep 10, 2020	33.93	33.97	32.53	32.59
5464	AMEX	XLE	Wed, Sep 9, 2020	33.98	34.17	33.71	33.83
5463	AMEX	XLE	Tue, Sep 8, 2020	34.21	34.37	33.22	33.60
5462	AMEX	XLE	Fri, Sep 4, 2020	35.34	35.58	34.44	34.87
5461	AMEX	XLE	Thu, Sep 3, 2020	35.17	35.90	34.77	34.98
5460	AMEX	XLE	Wed, Sep 2, 2020	35.40	35.61	35.02	35.24
5459	AMEX	XLE	Tue, Sep 1, 2020	35.49	35.57	34.97	35.41
5458	AMEX	XLE	Mon, Aug 31, 2020	36.49	36.54	35.65	35.65
5457	AMEX	XLE	Fri, Aug 28, 2020	35.94	36.55	35.76	36.44
5456	AMEX	XLE	Thu, Aug 27, 2020	35.74	36.04	35.36	35.80
5455	AMEX	XLE	Wed, Aug 26, 2020	36.45	36.45	35.68	35.73
5454	AMEX	XLE	Tue, Aug 25, 2020	37.22	37.27	36.32	36.50
5453	AMEX	XLE	Mon, Aug 24, 2020	36.25	37.28	36.04	37.02
5452	AMEX	XLE	Fri, Aug 21, 2020	36.12	36.19	35.69	36.03
5451	AMEX	XLE	Thu, Aug 20, 2020	36.51	36.75	36.25	36.26
5450	AMEX	XLE	Wed, Aug 19, 2020	37.46	37.63	36.94	37.06
5449	AMEX	XLE	Tue, Aug 18, 2020	37.83	38.20	37.38	37.49
5448	AMEX	XLE	Mon, Aug 17, 2020	38.20	38.22	37.76	37.97
5447	AMEX	XLE	Fri, Aug 14, 2020	37.53	38.25	37.39	38.19
5446	AMEX	XLE	Thu, Aug 13, 2020	38.27	38.59	37.74	37.83
5445	AMEX	XLE	Wed, Aug 12, 2020	38.78	39.03	38.17	38.58
5444	AMEX	XLE	Tue, Aug 11, 2020	39.08	39.53	38.02	38.20
5443	AMEX	XLE	Mon, Aug 10, 2020	37.46	38.35	37.37	38.33
5442	AMEX	XLE	Fri, Aug 7, 2020	36.80	37.27	36.37	37.18
5441	AMEX	XLE	Thu, Aug 6, 2020	37.22	37.56	36.99	37.13
5440	AMEX	XLE	Wed, Aug 5, 2020	37.77	37.90	37.09	37.43
5439	AMEX	XLE	Tue, Aug 4, 2020	36.04	37.12	36.01	37.04
5438	AMEX	XLE	Mon, Aug 3, 2020	36.02	36.36	35.72	36.16
5437	AMEX	XLE	Fri, Jul 31, 2020	35.65	36.07	35.30	36.03
5436	AMEX	XLE	Thu, Jul 30, 2020	36.89	36.91	35.88	36.20
5435	AMEX	XLE	Wed, Jul 29, 2020	37.01	37.71	36.76	37.68
5434	AMEX	XLE	Tue, Jul 28, 2020	37.33	37.69	36.81	36.91
5433	AMEX	XLE	Mon, Jul 27, 2020	37.46	37.72	36.99	37.55
5432	AMEX	XLE	Fri, Jul 24, 2020	37.72	38.28	37.37	37.51
5431	AMEX	XLE	Thu, Jul 23, 2020	37.66	37.91	37.24	37.72
5430	AMEX	XLE	Wed, Jul 22, 2020	37.85	37.85	37.24	37.79
5429	AMEX	XLE	Tue, Jul 21, 2020	36.70	38.55	36.65	38.26
5428	AMEX	XLE	Mon, Jul 20, 2020	36.56	36.98	36.05	36.08
5427	AMEX	XLE	Fri, Jul 17, 2020	37.33	37.74	36.53	36.69
5426	AMEX	XLE	Thu, Jul 16, 2020	37.13	37.69	36.66	37.21
5425	AMEX	XLE	Wed, Jul 15, 2020	37.52	37.62	36.83	37.38
5424	AMEX	XLE	Tue, Jul 14, 2020	35.11	36.66	35.01	36.59
5423	AMEX	XLE	Mon, Jul 13, 2020	35.87	36.01	35.08	35.35
5422	AMEX	XLE	Fri, Jul 10, 2020	34.24	35.58	34.24	35.54
5421	AMEX	XLE	Thu, Jul 9, 2020	36.07	36.17	34.40	34.44
5420	AMEX	XLE	Wed, Jul 8, 2020	36.26	36.82	35.93	36.23
5419	AMEX	XLE	Tue, Jul 7, 2020	36.98	37.03	36.20	36.26
5418	AMEX	XLE	Mon, Jul 6, 2020	38.00	38.27	36.98	37.45
5417	AMEX	XLE	Thu, Jul 2, 2020	37.69	38.21	37.26	37.34
5416	AMEX	XLE	Wed, Jul 1, 2020	38.00	38.51	36.88	36.93
5415	AMEX	XLE	Tue, Jun 30, 2020	36.70	38.07	36.32	37.85
5414	AMEX	XLE	Mon, Jun 29, 2020	36.60	37.32	36.44	37.00
5413	AMEX	XLE	Fri, Jun 26, 2020	37.55	37.55	36.34	36.51
5412	AMEX	XLE	Thu, Jun 25, 2020	36.76	37.96	36.57	37.82
5411	AMEX	XLE	Wed, Jun 24, 2020	38.68	38.69	36.86	37.11
5410	AMEX	XLE	Tue, Jun 23, 2020	39.84	39.94	39.17	39.29
5409	AMEX	XLE	Mon, Jun 22, 2020	38.88	39.38	38.42	39.25
5408	AMEX	XLE	Fri, Jun 19, 2020	41.43	41.44	39.53	39.07
5407	AMEX	XLE	Thu, Jun 18, 2020	39.29	40.62	39.05	40.18
5406	AMEX	XLE	Wed, Jun 17, 2020	40.93	40.94	39.68	39.69
5405	AMEX	XLE	Tue, Jun 16, 2020	41.84	41.90	39.92	41.09
5404	AMEX	XLE	Mon, Jun 15, 2020	38.12	40.35	37.70	39.94
5403	AMEX	XLE	Fri, Jun 12, 2020	40.55	40.84	38.74	39.82
5402	AMEX	XLE	Thu, Jun 11, 2020	39.89	41.04	38.71	38.84
5401	AMEX	XLE	Wed, Jun 10, 2020	44.68	44.72	42.86	42.88
5400	AMEX	XLE	Tue, Jun 9, 2020	45.36	45.49	44.48	45.10
5399	AMEX	XLE	Mon, Jun 8, 2020	46.47	46.88	45.43	46.86
5398	AMEX	XLE	Fri, Jun 5, 2020	43.83	45.25	43.79	44.84
5397	AMEX	XLE	Thu, Jun 4, 2020	41.50	41.90	40.90	41.74
5396	AMEX	XLE	Wed, Jun 3, 2020	41.18	41.92	41.10	41.73
5395	AMEX	XLE	Tue, Jun 2, 2020	39.87	40.58	39.82	40.54
5394	AMEX	XLE	Mon, Jun 1, 2020	38.70	39.66	38.18	39.44
5393	AMEX	XLE	Fri, May 29, 2020	38.60	39.05	37.95	38.76
5392	AMEX	XLE	Thu, May 28, 2020	40.16	40.16	38.75	38.94
5391	AMEX	XLE	Wed, May 27, 2020	40.13	40.36	38.94	40.06
5390	AMEX	XLE	Tue, May 26, 2020	39.71	39.96	39.45	39.55
5389	AMEX	XLE	Fri, May 22, 2020	38.41	38.52	37.69	38.48
5388	AMEX	XLE	Thu, May 21, 2020	39.47	39.63	38.41	38.72
5387	AMEX	XLE	Wed, May 20, 2020	38.62	39.42	38.42	39.35
5386	AMEX	XLE	Tue, May 19, 2020	38.98	39.10	37.81	37.84
5385	AMEX	XLE	Mon, May 18, 2020	38.05	39.18	37.95	38.93
5384	AMEX	XLE	Fri, May 15, 2020	36.14	36.89	35.67	35.99
5383	AMEX	XLE	Thu, May 14, 2020	35.10	36.47	34.30	36.13
5382	AMEX	XLE	Wed, May 13, 2020	37.18	37.23	35.47	35.73
5381	AMEX	XLE	Tue, May 12, 2020	38.48	38.53	37.38	37.43
5380	AMEX	XLE	Mon, May 11, 2020	38.52	38.63	37.92	38.10
5379	AMEX	XLE	Fri, May 8, 2020	37.96	38.80	37.74	38.78
5378	AMEX	XLE	Thu, May 7, 2020	37.17	37.79	36.83	37.09
5377	AMEX	XLE	Wed, May 6, 2020	37.30	37.62	36.12	36.15
5376	AMEX	XLE	Tue, May 5, 2020	38.61	38.92	36.99	37.12
5375	AMEX	XLE	Mon, May 4, 2020	35.19	37.12	35.02	37.09
5374	AMEX	XLE	Fri, May 1, 2020	37.22	37.50	35.41	35.85
5373	AMEX	XLE	Thu, Apr 30, 2020	39.08	39.08	37.44	38.00
5372	AMEX	XLE	Wed, Apr 29, 2020	37.37	38.99	37.34	38.86
5371	AMEX	XLE	Tue, Apr 28, 2020	35.90	36.40	35.32	36.18
5370	AMEX	XLE	Mon, Apr 27, 2020	34.36	35.62	33.58	35.37
5369	AMEX	XLE	Fri, Apr 24, 2020	35.23	35.54	34.07	34.62
5368	AMEX	XLE	Thu, Apr 23, 2020	34.48	35.35	34.14	34.54
5367	AMEX	XLE	Wed, Apr 22, 2020	33.77	33.99	33.01	33.46
5366	AMEX	XLE	Tue, Apr 21, 2020	31.94	32.90	31.39	32.31
5365	AMEX	XLE	Mon, Apr 20, 2020	31.95	34.10	31.78	32.89
5364	AMEX	XLE	Fri, Apr 17, 2020	31.33	33.99	31.31	33.95
5363	AMEX	XLE	Thu, Apr 16, 2020	31.98	32.08	30.65	30.69
5362	AMEX	XLE	Wed, Apr 15, 2020	32.30	32.38	31.06	32.06
5361	AMEX	XLE	Tue, Apr 14, 2020	33.97	34.38	33.42	33.64
5360	AMEX	XLE	Mon, Apr 13, 2020	35.09	35.22	33.26	33.80
5359	AMEX	XLE	Thu, Apr 9, 2020	35.54	36.46	32.62	33.91
5358	AMEX	XLE	Wed, Apr 8, 2020	32.76	34.33	32.49	34.22
5357	AMEX	XLE	Tue, Apr 7, 2020	32.96	33.87	32.02	32.08
5356	AMEX	XLE	Mon, Apr 6, 2020	30.50	31.62	30.09	31.41
5355	AMEX	XLE	Fri, Apr 3, 2020	31.10	31.31	28.98	29.83
5354	AMEX	XLE	Thu, Apr 2, 2020	29.01	31.76	28.26	30.15
5353	AMEX	XLE	Wed, Apr 1, 2020	28.12	28.48	27.23	27.62
5352	AMEX	XLE	Tue, Mar 31, 2020	29.42	30.00	28.48	29.06
5351	AMEX	XLE	Mon, Mar 30, 2020	27.95	28.87	27.09	28.62
5350	AMEX	XLE	Fri, Mar 27, 2020	29.12	29.21	28.16	28.33
5349	AMEX	XLE	Thu, Mar 26, 2020	28.93	31.00	28.57	30.39
5348	AMEX	XLE	Wed, Mar 25, 2020	27.95	30.00	26.74	28.64
5347	AMEX	XLE	Tue, Mar 24, 2020	25.40	27.49	25.40	27.35
5346	AMEX	XLE	Mon, Mar 23, 2020	25.13	25.29	23.15	23.57
5345	AMEX	XLE	Fri, Mar 20, 2020	26.26	26.84	24.76	25.29
5344	AMEX	XLE	Thu, Mar 19, 2020	24.33	25.71	22.98	25.61
5343	AMEX	XLE	Wed, Mar 18, 2020	26.04	26.58	22.88	23.98
5342	AMEX	XLE	Tue, Mar 17, 2020	28.08	29.18	26.95	28.00
5341	AMEX	XLE	Mon, Mar 16, 2020	27.95	31.12	27.67	27.81
5340	AMEX	XLE	Fri, Mar 13, 2020	31.96	32.22	28.80	32.19
5339	AMEX	XLE	Thu, Mar 12, 2020	31.19	32.00	29.38	29.47
5338	AMEX	XLE	Wed, Mar 11, 2020	34.45	35.05	33.13	33.67
5337	AMEX	XLE	Tue, Mar 10, 2020	36.67	36.82	33.36	35.55
5336	AMEX	XLE	Mon, Mar 9, 2020	35.07	36.43	33.73	33.94
5335	AMEX	XLE	Fri, Mar 6, 2020	43.50	43.89	41.86	42.50
5334	AMEX	XLE	Thu, Mar 5, 2020	45.40	45.61	44.28	45.03
5333	AMEX	XLE	Wed, Mar 4, 2020	46.64	46.75	45.67	46.74
5332	AMEX	XLE	Tue, Mar 3, 2020	47.37	47.99	45.15	45.66
5331	AMEX	XLE	Mon, Mar 2, 2020	46.28	47.16	44.93	47.10
5330	AMEX	XLE	Fri, Feb 28, 2020	43.88	45.84	43.52	45.27
5329	AMEX	XLE	Thu, Feb 27, 2020	46.63	47.53	45.29	45.31
5328	AMEX	XLE	Wed, Feb 26, 2020	49.54	49.78	47.85	47.87
5327	AMEX	XLE	Tue, Feb 25, 2020	51.78	51.82	49.04	49.36
5326	AMEX	XLE	Mon, Feb 24, 2020	52.10	52.40	51.48	51.64
5325	AMEX	XLE	Fri, Feb 21, 2020	54.27	54.32	53.69	54.14
5324	AMEX	XLE	Thu, Feb 20, 2020	54.99	55.40	54.65	54.79
5323	AMEX	XLE	Wed, Feb 19, 2020	54.49	55.07	54.19	54.85
5322	AMEX	XLE	Tue, Feb 18, 2020	54.10	54.57	53.63	54.13
5321	AMEX	XLE	Fri, Feb 14, 2020	55.06	55.10	54.24	54.58
5320	AMEX	XLE	Thu, Feb 13, 2020	54.89	55.18	54.55	54.87
5319	AMEX	XLE	Wed, Feb 12, 2020	55.12	55.35	54.59	55.04
5318	AMEX	XLE	Tue, Feb 11, 2020	54.44	54.52	54.07	54.31
5317	AMEX	XLE	Mon, Feb 10, 2020	53.70	53.83	53.38	53.71
5316	AMEX	XLE	Fri, Feb 7, 2020	53.95	54.21	53.70	53.98
5315	AMEX	XLE	Thu, Feb 6, 2020	55.18	55.18	54.27	54.36
5314	AMEX	XLE	Wed, Feb 5, 2020	53.81	55.11	53.78	54.92
5313	AMEX	XLE	Tue, Feb 4, 2020	53.50	53.92	52.83	52.93
5312	AMEX	XLE	Mon, Feb 3, 2020	53.37	53.45	52.55	52.74
5311	AMEX	XLE	Fri, Jan 31, 2020	54.23	54.38	53.16	53.44
5310	AMEX	XLE	Thu, Jan 30, 2020	54.15	55.22	54.01	55.16
5309	AMEX	XLE	Wed, Jan 29, 2020	55.61	55.81	54.65	54.72
5308	AMEX	XLE	Tue, Jan 28, 2020	55.36	55.64	55.08	55.30
5307	AMEX	XLE	Mon, Jan 27, 2020	55.48	55.70	54.98	55.05
5306	AMEX	XLE	Fri, Jan 24, 2020	57.02	57.28	56.18	56.62
5305	AMEX	XLE	Thu, Jan 23, 2020	56.90	57.46	56.46	57.28
5304	AMEX	XLE	Wed, Jan 22, 2020	57.95	57.99	57.34	57.50
5303	AMEX	XLE	Tue, Jan 21, 2020	58.79	58.80	57.96	58.06
5302	AMEX	XLE	Fri, Jan 17, 2020	59.66	59.69	59.02	59.12
5301	AMEX	XLE	Thu, Jan 16, 2020	59.75	59.95	59.47	59.50
5300	AMEX	XLE	Wed, Jan 15, 2020	59.58	59.76	59.23	59.40
5299	AMEX	XLE	Tue, Jan 14, 2020	59.70	59.91	59.31	59.84
5298	AMEX	XLE	Mon, Jan 13, 2020	59.72	60.02	59.41	59.83
5297	AMEX	XLE	Fri, Jan 10, 2020	60.12	60.17	59.74	59.81
5296	AMEX	XLE	Thu, Jan 9, 2020	59.68	60.21	58.98	60.15
5295	AMEX	XLE	Wed, Jan 8, 2020	60.65	60.72	59.63	59.71
5294	AMEX	XLE	Tue, Jan 7, 2020	60.70	60.77	60.00	60.71
5293	AMEX	XLE	Mon, Jan 6, 2020	60.61	61.18	60.40	60.87
5292	AMEX	XLE	Fri, Jan 3, 2020	61.13	61.31	60.10	60.40
5291	AMEX	XLE	Thu, Jan 2, 2020	60.44	60.67	60.23	60.58
5290	AMEX	XLE	Tue, Dec 31, 2019	59.40	60.10	59.23	60.04
5289	AMEX	XLE	Mon, Dec 30, 2019	60.12	60.23	59.61	59.70
5288	AMEX	XLE	Fri, Dec 27, 2019	62.17	62.23	61.64	59.89
5287	AMEX	XLE	Thu, Dec 26, 2019	62.23	62.44	61.86	61.94
5286	AMEX	XLE	Tue, Dec 24, 2019	62.13	62.22	61.85	61.96
5285	AMEX	XLE	Mon, Dec 23, 2019	61.29	62.03	61.22	61.99
5284	AMEX	XLE	Fri, Dec 20, 2019	60.96	61.43	60.85	61.36
5283	AMEX	XLE	Thu, Dec 19, 2019	61.40	61.57	61.26	60.78
5282	AMEX	XLE	Wed, Dec 18, 2019	61.09	61.78	61.01	61.39
5281	AMEX	XLE	Tue, Dec 17, 2019	61.38	61.71	60.93	61.16
5280	AMEX	XLE	Mon, Dec 16, 2019	60.74	61.36	60.71	61.12
5279	AMEX	XLE	Fri, Dec 13, 2019	60.98	61.37	60.27	60.31
5278	AMEX	XLE	Thu, Dec 12, 2019	59.76	60.98	59.69	60.77
5277	AMEX	XLE	Wed, Dec 11, 2019	59.68	60.08	59.55	59.67
5276	AMEX	XLE	Tue, Dec 10, 2019	59.85	59.99	59.51	59.77
5275	AMEX	XLE	Mon, Dec 9, 2019	59.26	59.93	59.26	59.65
5274	AMEX	XLE	Fri, Dec 6, 2019	58.85	59.90	58.84	59.72
5273	AMEX	XLE	Thu, Dec 5, 2019	59.13	59.20	58.40	58.60
5272	AMEX	XLE	Wed, Dec 4, 2019	58.52	59.06	58.33	58.88
5271	AMEX	XLE	Tue, Dec 3, 2019	58.37	58.47	57.80	58.01
5270	AMEX	XLE	Mon, Dec 2, 2019	59.09	59.47	58.82	58.89
5269	AMEX	XLE	Fri, Nov 29, 2019	59.00	59.21	58.67	58.89
5268	AMEX	XLE	Wed, Nov 27, 2019	59.41	59.61	59.00	59.49
5267	AMEX	XLE	Tue, Nov 26, 2019	59.97	59.99	59.12	59.34
5266	AMEX	XLE	Mon, Nov 25, 2019	59.76	59.99	59.53	59.89
5265	AMEX	XLE	Fri, Nov 22, 2019	60.08	60.37	59.71	59.83
5264	AMEX	XLE	Thu, Nov 21, 2019	59.26	60.08	59.07	60.03
5263	AMEX	XLE	Wed, Nov 20, 2019	58.45	59.49	58.09	59.06
5262	AMEX	XLE	Tue, Nov 19, 2019	59.16	59.21	58.40	58.47
5261	AMEX	XLE	Mon, Nov 18, 2019	59.70	59.77	59.10	59.35
5260	AMEX	XLE	Fri, Nov 15, 2019	59.87	60.31	59.80	60.08
5259	AMEX	XLE	Thu, Nov 14, 2019	59.76	60.09	59.34	59.62
5258	AMEX	XLE	Wed, Nov 13, 2019	59.73	59.99	59.53	59.78
5257	AMEX	XLE	Tue, Nov 12, 2019	60.53	60.86	59.73	60.04
5256	AMEX	XLE	Mon, Nov 11, 2019	60.12	60.63	59.89	60.35
5255	AMEX	XLE	Fri, Nov 8, 2019	60.57	60.77	60.00	60.69
5254	AMEX	XLE	Thu, Nov 7, 2019	60.65	61.13	60.49	60.94
5253	AMEX	XLE	Wed, Nov 6, 2019	61.20	61.33	59.87	60.04
5252	AMEX	XLE	Tue, Nov 5, 2019	61.38	61.83	61.09	61.29
5251	AMEX	XLE	Mon, Nov 4, 2019	59.96	61.39	59.95	61.21
5250	AMEX	XLE	Fri, Nov 1, 2019	58.25	59.39	58.20	59.28
5249	AMEX	XLE	Thu, Oct 31, 2019	57.97	58.06	57.39	57.96
5248	AMEX	XLE	Wed, Oct 30, 2019	59.56	59.59	57.98	58.21
5247	AMEX	XLE	Tue, Oct 29, 2019	58.96	59.92	58.76	59.42
5246	AMEX	XLE	Mon, Oct 28, 2019	59.72	60.06	59.08	59.18
5245	AMEX	XLE	Fri, Oct 25, 2019	59.06	59.69	58.98	59.52
5244	AMEX	XLE	Thu, Oct 24, 2019	59.63	59.67	58.73	59.04
5243	AMEX	XLE	Wed, Oct 23, 2019	58.70	59.41	58.45	59.29
5242	AMEX	XLE	Tue, Oct 22, 2019	58.23	59.47	58.05	58.80
5241	AMEX	XLE	Mon, Oct 21, 2019	57.14	58.10	57.07	58.05
5240	AMEX	XLE	Fri, Oct 18, 2019	57.18	57.64	57.02	57.03
5239	AMEX	XLE	Thu, Oct 17, 2019	57.53	57.71	57.15	57.33
5238	AMEX	XLE	Wed, Oct 16, 2019	57.90	58.31	57.27	57.29
5237	AMEX	XLE	Tue, Oct 15, 2019	57.74	58.68	57.67	58.10
5236	AMEX	XLE	Mon, Oct 14, 2019	57.47	58.07	57.25	57.86
5235	AMEX	XLE	Fri, Oct 11, 2019	57.71	58.43	57.61	57.89
5234	AMEX	XLE	Thu, Oct 10, 2019	56.60	57.27	56.51	57.12
5233	AMEX	XLE	Wed, Oct 9, 2019	56.40	56.72	56.30	56.41
5232	AMEX	XLE	Tue, Oct 8, 2019	56.29	56.73	55.82	55.90
5231	AMEX	XLE	Mon, Oct 7, 2019	57.47	57.69	56.84	56.87
5230	AMEX	XLE	Fri, Oct 4, 2019	57.26	57.46	56.68	57.38
5229	AMEX	XLE	Thu, Oct 3, 2019	56.10	57.08	55.64	57.02
5228	AMEX	XLE	Wed, Oct 2, 2019	57.49	57.63	56.25	56.41
5227	AMEX	XLE	Tue, Oct 1, 2019	59.40	59.62	57.82	57.83
5226	AMEX	XLE	Mon, Sep 30, 2019	59.35	59.59	59.14	59.20
5225	AMEX	XLE	Fri, Sep 27, 2019	59.31	60.09	59.20	59.63
5224	AMEX	XLE	Thu, Sep 26, 2019	60.16	60.30	59.34	59.64
5223	AMEX	XLE	Wed, Sep 25, 2019	60.05	60.50	59.91	60.43
5222	AMEX	XLE	Tue, Sep 24, 2019	61.11	61.17	59.97	60.33
5221	AMEX	XLE	Mon, Sep 23, 2019	60.87	61.46	60.80	61.30
5220	AMEX	XLE	Fri, Sep 20, 2019	61.27	61.52	60.98	61.28
5219	AMEX	XLE	Thu, Sep 19, 2019	62.32	62.46	61.60	61.23
5218	AMEX	XLE	Wed, Sep 18, 2019	61.80	62.20	61.52	61.95
5217	AMEX	XLE	Tue, Sep 17, 2019	63.17	63.19	61.83	62.25
5216	AMEX	XLE	Mon, Sep 16, 2019	63.64	63.65	62.40	63.13
5215	AMEX	XLE	Fri, Sep 13, 2019	61.00	61.40	60.74	61.08
5214	AMEX	XLE	Thu, Sep 12, 2019	60.21	61.04	59.71	60.60
5213	AMEX	XLE	Wed, Sep 11, 2019	61.26	61.74	60.65	60.98
5212	AMEX	XLE	Tue, Sep 10, 2019	60.58	61.80	60.46	60.92
5211	AMEX	XLE	Mon, Sep 9, 2019	59.51	60.35	59.39	60.21
5210	AMEX	XLE	Fri, Sep 6, 2019	58.60	59.10	58.27	59.03
5209	AMEX	XLE	Thu, Sep 5, 2019	58.51	59.37	58.42	58.72
5208	AMEX	XLE	Wed, Sep 4, 2019	58.00	58.25	57.83	58.00
5207	AMEX	XLE	Tue, Sep 3, 2019	56.55	57.32	56.38	57.20
5206	AMEX	XLE	Fri, Aug 30, 2019	57.70	58.20	57.14	57.48
5205	AMEX	XLE	Thu, Aug 29, 2019	57.09	57.72	57.03	57.48
5204	AMEX	XLE	Wed, Aug 28, 2019	56.14	56.93	55.86	56.65
5203	AMEX	XLE	Tue, Aug 27, 2019	56.50	56.73	55.55	55.85
5202	AMEX	XLE	Mon, Aug 26, 2019	56.45	56.75	55.96	56.20
5201	AMEX	XLE	Fri, Aug 23, 2019	57.21	57.75	55.64	55.96
5200	AMEX	XLE	Thu, Aug 22, 2019	58.36	58.59	57.87	57.90
5199	AMEX	XLE	Wed, Aug 21, 2019	58.39	58.49	57.95	58.16
5198	AMEX	XLE	Tue, Aug 20, 2019	58.00	58.07	57.57	57.79
5197	AMEX	XLE	Mon, Aug 19, 2019	57.82	58.49	57.71	58.28
5196	AMEX	XLE	Fri, Aug 16, 2019	56.58	57.19	56.39	57.02
5195	AMEX	XLE	Thu, Aug 15, 2019	56.33	56.60	55.67	56.28
5194	AMEX	XLE	Wed, Aug 14, 2019	57.68	57.82	56.54	56.63
5193	AMEX	XLE	Tue, Aug 13, 2019	58.14	59.49	57.83	58.94
5192	AMEX	XLE	Mon, Aug 12, 2019	58.96	59.05	58.14	58.35
5191	AMEX	XLE	Fri, Aug 9, 2019	59.81	59.94	58.85	59.10
5190	AMEX	XLE	Thu, Aug 8, 2019	58.48	59.79	58.21	59.76
5189	AMEX	XLE	Wed, Aug 7, 2019	57.46	58.37	57.16	58.09
5188	AMEX	XLE	Tue, Aug 6, 2019	58.75	59.09	57.90	58.53
5187	AMEX	XLE	Mon, Aug 5, 2019	59.28	59.44	58.18	58.60
5186	AMEX	XLE	Fri, Aug 2, 2019	61.53	61.89	59.78	60.40
5185	AMEX	XLE	Thu, Aug 1, 2019	62.01	62.30	60.89	61.28
5184	AMEX	XLE	Wed, Jul 31, 2019	62.90	63.44	62.18	62.70
5183	AMEX	XLE	Tue, Jul 30, 2019	61.95	63.05	61.83	62.90
5182	AMEX	XLE	Mon, Jul 29, 2019	62.40	62.45	61.74	62.20
5181	AMEX	XLE	Fri, Jul 26, 2019	62.77	62.78	62.18	62.45
5180	AMEX	XLE	Thu, Jul 25, 2019	63.73	63.81	62.58	62.77
5179	AMEX	XLE	Wed, Jul 24, 2019	63.14	63.90	63.07	63.49
5178	AMEX	XLE	Tue, Jul 23, 2019	63.05	63.39	62.86	63.22
5177	AMEX	XLE	Mon, Jul 22, 2019	63.00	63.26	62.55	63.05
5176	AMEX	XLE	Fri, Jul 19, 2019	62.53	62.97	62.24	62.76
5175	AMEX	XLE	Thu, Jul 18, 2019	62.16	62.47	61.80	62.47
5174	AMEX	XLE	Wed, Jul 17, 2019	63.13	63.33	62.42	62.46
5173	AMEX	XLE	Tue, Jul 16, 2019	63.73	63.84	62.93	63.18
5172	AMEX	XLE	Mon, Jul 15, 2019	64.55	64.59	63.72	63.86
5171	AMEX	XLE	Fri, Jul 12, 2019	64.21	64.66	64.21	64.44
5170	AMEX	XLE	Thu, Jul 11, 2019	64.23	64.24	63.77	64.17
5169	AMEX	XLE	Wed, Jul 10, 2019	63.63	64.26	63.21	64.04
5168	AMEX	XLE	Tue, Jul 9, 2019	63.08	63.27	62.66	63.23
5167	AMEX	XLE	Mon, Jul 8, 2019	62.99	63.53	62.81	63.18
5166	AMEX	XLE	Fri, Jul 5, 2019	62.77	63.15	62.63	63.09
5165	AMEX	XLE	Wed, Jul 3, 2019	62.84	63.05	62.46	63.00
5164	AMEX	XLE	Tue, Jul 2, 2019	63.58	63.71	62.47	62.75
5163	AMEX	XLE	Mon, Jul 1, 2019	64.50	64.71	63.61	63.77
5162	AMEX	XLE	Fri, Jun 28, 2019	63.13	63.77	63.13	63.71
5161	AMEX	XLE	Thu, Jun 27, 2019	63.45	63.64	62.85	62.98
5160	AMEX	XLE	Wed, Jun 26, 2019	63.12	63.93	62.96	63.45
5159	AMEX	XLE	Tue, Jun 25, 2019	62.95	63.01	62.42	62.49
5158	AMEX	XLE	Mon, Jun 24, 2019	63.54	63.72	62.89	62.99
5157	AMEX	XLE	Fri, Jun 21, 2019	63.20	63.79	63.20	63.56
5156	AMEX	XLE	Thu, Jun 20, 2019	63.30	63.78	63.23	63.10
5155	AMEX	XLE	Wed, Jun 19, 2019	62.28	62.66	61.97	62.30
5154	AMEX	XLE	Tue, Jun 18, 2019	61.92	62.74	61.81	62.37
5153	AMEX	XLE	Mon, Jun 17, 2019	60.88	61.69	60.69	61.52
5152	AMEX	XLE	Fri, Jun 14, 2019	61.56	61.57	60.86	61.01
5151	AMEX	XLE	Thu, Jun 13, 2019	61.40	61.69	60.68	61.41
5150	AMEX	XLE	Wed, Jun 12, 2019	61.17	61.31	60.51	60.70
5149	AMEX	XLE	Tue, Jun 11, 2019	61.99	62.19	61.55	61.57
5148	AMEX	XLE	Mon, Jun 10, 2019	61.60	62.00	61.36	61.45
5147	AMEX	XLE	Fri, Jun 7, 2019	61.18	61.66	61.03	61.27
5146	AMEX	XLE	Thu, Jun 6, 2019	60.00	61.22	60.00	60.99
5145	AMEX	XLE	Wed, Jun 5, 2019	60.67	60.69	59.52	59.88
5144	AMEX	XLE	Tue, Jun 4, 2019	60.08	60.69	59.92	60.55
5143	AMEX	XLE	Mon, Jun 3, 2019	59.17	59.81	59.08	59.52
5142	AMEX	XLE	Fri, May 31, 2019	59.00	59.54	58.77	58.77
5141	AMEX	XLE	Thu, May 30, 2019	60.49	60.60	59.63	59.82
5140	AMEX	XLE	Wed, May 29, 2019	60.14	60.63	59.78	60.59
5139	AMEX	XLE	Tue, May 28, 2019	61.66	61.77	60.89	60.98
5138	AMEX	XLE	Fri, May 24, 2019	61.88	62.12	61.09	61.62
5137	AMEX	XLE	Thu, May 23, 2019	62.46	62.51	61.02	61.39
5136	AMEX	XLE	Wed, May 22, 2019	64.13	64.28	63.31	63.52
5135	AMEX	XLE	Tue, May 21, 2019	64.05	64.70	63.97	64.52
5134	AMEX	XLE	Mon, May 20, 2019	63.76	64.08	63.65	63.78
5133	AMEX	XLE	Fri, May 17, 2019	63.97	64.32	63.67	63.75
5132	AMEX	XLE	Thu, May 16, 2019	64.21	64.64	64.21	64.40
5131	AMEX	XLE	Wed, May 15, 2019	63.36	64.19	63.19	64.05
5130	AMEX	XLE	Tue, May 14, 2019	63.29	64.26	63.23	63.72
5129	AMEX	XLE	Mon, May 13, 2019	63.47	63.78	62.65	62.95
5128	AMEX	XLE	Fri, May 10, 2019	63.75	64.21	62.85	64.05
5127	AMEX	XLE	Thu, May 9, 2019	63.45	63.99	62.91	63.75
5126	AMEX	XLE	Wed, May 8, 2019	63.72	64.28	63.58	63.75
5125	AMEX	XLE	Tue, May 7, 2019	63.55	63.80	62.94	63.75
5124	AMEX	XLE	Mon, May 6, 2019	63.76	64.52	63.70	64.31
5123	AMEX	XLE	Fri, May 3, 2019	64.26	64.76	64.11	64.25
5122	AMEX	XLE	Thu, May 2, 2019	64.38	64.77	63.63	63.66
5121	AMEX	XLE	Wed, May 1, 2019	66.13	66.33	64.74	64.79
5120	AMEX	XLE	Tue, Apr 30, 2019	66.80	66.85	66.03	66.11
5119	AMEX	XLE	Mon, Apr 29, 2019	66.24	66.52	66.03	66.16
5118	AMEX	XLE	Fri, Apr 26, 2019	66.60	66.62	65.64	66.22
5117	AMEX	XLE	Thu, Apr 25, 2019	67.29	67.64	66.94	67.09
5116	AMEX	XLE	Wed, Apr 24, 2019	68.56	68.60	67.27	67.30
5115	AMEX	XLE	Tue, Apr 23, 2019	68.66	68.81	68.05	68.50
5114	AMEX	XLE	Mon, Apr 22, 2019	67.81	68.66	67.62	68.61
5113	AMEX	XLE	Thu, Apr 18, 2019	67.70	67.79	67.02	67.19
5112	AMEX	XLE	Wed, Apr 17, 2019	68.01	68.16	67.42	67.51
5111	AMEX	XLE	Tue, Apr 16, 2019	67.40	67.70	67.16	67.60
5110	AMEX	XLE	Mon, Apr 15, 2019	67.48	67.64	67.05	67.16
5109	AMEX	XLE	Fri, Apr 12, 2019	68.35	68.40	67.39	67.56
5108	AMEX	XLE	Thu, Apr 11, 2019	67.27	67.85	66.86	67.38
5107	AMEX	XLE	Wed, Apr 10, 2019	67.23	67.64	67.15	67.33
5106	AMEX	XLE	Tue, Apr 9, 2019	67.71	67.71	66.87	67.08
5105	AMEX	XLE	Mon, Apr 8, 2019	67.71	68.25	67.63	67.91
5104	AMEX	XLE	Fri, Apr 5, 2019	66.62	67.69	66.59	67.61
5103	AMEX	XLE	Thu, Apr 4, 2019	65.93	66.49	65.61	66.44
5102	AMEX	XLE	Wed, Apr 3, 2019	66.72	66.85	65.66	65.89
5101	AMEX	XLE	Tue, Apr 2, 2019	67.16	67.22	66.37	66.53
5100	AMEX	XLE	Mon, Apr 1, 2019	66.56	67.13	66.47	66.99
5099	AMEX	XLE	Fri, Mar 29, 2019	66.86	67.02	65.90	66.12
5098	AMEX	XLE	Thu, Mar 28, 2019	65.69	66.30	65.56	66.22
5097	AMEX	XLE	Wed, Mar 27, 2019	66.39	66.69	65.47	65.97
5096	AMEX	XLE	Tue, Mar 26, 2019	66.26	66.89	66.08	66.44
5095	AMEX	XLE	Mon, Mar 25, 2019	65.19	65.61	64.87	65.50
5094	AMEX	XLE	Fri, Mar 22, 2019	66.68	66.79	65.22	65.47
5093	AMEX	XLE	Thu, Mar 21, 2019	66.62	67.40	66.48	67.29
5092	AMEX	XLE	Wed, Mar 20, 2019	66.18	67.42	65.98	66.82
5091	AMEX	XLE	Tue, Mar 19, 2019	66.75	67.09	65.97	66.24
5090	AMEX	XLE	Mon, Mar 18, 2019	65.59	66.53	65.56	66.42
5089	AMEX	XLE	Fri, Mar 15, 2019	65.48	65.71	65.26	65.51
5088	AMEX	XLE	Thu, Mar 14, 2019	66.04	66.38	65.97	65.54
5087	AMEX	XLE	Wed, Mar 13, 2019	65.73	66.01	65.46	65.98
5086	AMEX	XLE	Tue, Mar 12, 2019	65.01	65.65	64.99	65.32
5085	AMEX	XLE	Mon, Mar 11, 2019	64.37	65.05	64.31	64.90
5084	AMEX	XLE	Fri, Mar 8, 2019	64.07	64.20	63.31	63.90
5083	AMEX	XLE	Thu, Mar 7, 2019	65.55	65.60	64.86	65.12
5082	AMEX	XLE	Wed, Mar 6, 2019	65.81	65.95	65.18	65.51
5081	AMEX	XLE	Tue, Mar 5, 2019	66.66	66.69	65.88	66.35
5080	AMEX	XLE	Mon, Mar 4, 2019	66.69	66.85	65.57	66.57
5079	AMEX	XLE	Fri, Mar 1, 2019	65.60	66.46	65.60	66.45
5078	AMEX	XLE	Thu, Feb 28, 2019	65.92	66.01	64.84	65.25
5077	AMEX	XLE	Wed, Feb 27, 2019	65.98	66.59	65.60	65.91
5076	AMEX	XLE	Tue, Feb 26, 2019	65.81	66.26	65.64	65.66
5075	AMEX	XLE	Mon, Feb 25, 2019	65.55	66.09	65.49	65.87
5074	AMEX	XLE	Fri, Feb 22, 2019	66.06	66.26	65.43	65.76
5073	AMEX	XLE	Thu, Feb 21, 2019	66.39	66.56	65.33	65.57
5072	AMEX	XLE	Wed, Feb 20, 2019	66.22	66.93	66.21	66.60
5071	AMEX	XLE	Tue, Feb 19, 2019	65.79	66.57	65.70	66.32
5070	AMEX	XLE	Fri, Feb 15, 2019	65.75	66.17	65.60	66.12
5069	AMEX	XLE	Thu, Feb 14, 2019	64.61	65.56	64.49	65.07
5068	AMEX	XLE	Wed, Feb 13, 2019	64.30	65.35	64.23	64.84
5067	AMEX	XLE	Tue, Feb 12, 2019	64.09	64.41	63.30	64.04
5066	AMEX	XLE	Mon, Feb 11, 2019	62.64	63.34	62.46	63.24
5065	AMEX	XLE	Fri, Feb 8, 2019	63.06	63.21	61.87	62.94
5064	AMEX	XLE	Thu, Feb 7, 2019	64.26	64.48	62.64	63.23
5063	AMEX	XLE	Wed, Feb 6, 2019	64.83	65.01	64.60	64.66
5062	AMEX	XLE	Tue, Feb 5, 2019	64.99	65.25	64.78	65.14
5061	AMEX	XLE	Mon, Feb 4, 2019	64.45	65.06	63.97	65.04
5060	AMEX	XLE	Fri, Feb 1, 2019	64.47	65.27	64.26	64.89
5059	AMEX	XLE	Thu, Jan 31, 2019	63.47	64.08	63.30	63.78
5058	AMEX	XLE	Wed, Jan 30, 2019	62.88	63.57	62.54	63.37
5057	AMEX	XLE	Tue, Jan 29, 2019	62.66	62.91	62.44	62.49
5056	AMEX	XLE	Mon, Jan 28, 2019	62.10	62.33	61.62	62.30
5055	AMEX	XLE	Fri, Jan 25, 2019	62.67	63.32	62.57	62.93
5054	AMEX	XLE	Thu, Jan 24, 2019	61.68	62.70	61.43	62.14
5053	AMEX	XLE	Wed, Jan 23, 2019	62.67	62.75	61.30	61.81
5052	AMEX	XLE	Tue, Jan 22, 2019	63.14	63.28	62.28	62.45
5051	AMEX	XLE	Fri, Jan 18, 2019	63.31	63.89	62.94	63.84
5050	AMEX	XLE	Thu, Jan 17, 2019	61.53	62.84	61.39	62.57
5049	AMEX	XLE	Wed, Jan 16, 2019	62.01	62.51	61.79	62.00
5048	AMEX	XLE	Tue, Jan 15, 2019	62.20	62.67	61.77	62.08
5047	AMEX	XLE	Mon, Jan 14, 2019	61.42	62.11	61.33	61.86
5046	AMEX	XLE	Fri, Jan 11, 2019	62.06	62.41	61.46	62.01
5045	AMEX	XLE	Thu, Jan 10, 2019	61.73	62.46	61.38	62.38
5044	AMEX	XLE	Wed, Jan 9, 2019	62.05	62.41	61.41	62.20
5043	AMEX	XLE	Tue, Jan 8, 2019	61.61	61.75	60.90	61.23
5042	AMEX	XLE	Mon, Jan 7, 2019	60.32	61.20	59.52	60.76
5041	AMEX	XLE	Fri, Jan 4, 2019	58.90	60.05	58.56	59.87
5040	AMEX	XLE	Thu, Jan 3, 2019	58.65	58.86	57.24	57.90
5039	AMEX	XLE	Wed, Jan 2, 2019	56.44	58.87	56.15	58.48
5038	AMEX	XLE	Mon, Dec 31, 2018	57.56	57.77	56.68	57.35
5037	AMEX	XLE	Fri, Dec 28, 2018	57.75	58.01	56.70	57.05
5036	AMEX	XLE	Thu, Dec 27, 2018	56.04	57.56	55.28	57.49
5035	AMEX	XLE	Wed, Dec 26, 2018	54.36	57.20	53.36	57.19
5034	AMEX	XLE	Mon, Dec 24, 2018	55.45	55.72	53.79	53.84
5033	AMEX	XLE	Fri, Dec 21, 2018	56.67	57.61	55.64	56.11
5032	AMEX	XLE	Thu, Dec 20, 2018	58.10	58.99	56.84	56.66
5031	AMEX	XLE	Wed, Dec 19, 2018	59.83	60.96	58.33	58.82
5030	AMEX	XLE	Tue, Dec 18, 2018	60.85	61.07	59.19	59.52
5029	AMEX	XLE	Mon, Dec 17, 2018	61.93	62.45	60.52	60.96
5028	AMEX	XLE	Fri, Dec 14, 2018	63.15	63.41	61.79	62.09
5027	AMEX	XLE	Thu, Dec 13, 2018	63.19	63.94	62.91	63.54
5026	AMEX	XLE	Wed, Dec 12, 2018	64.12	64.55	63.30	63.34
5025	AMEX	XLE	Tue, Dec 11, 2018	64.04	64.16	62.43	63.09
5024	AMEX	XLE	Mon, Dec 10, 2018	63.62	63.93	61.62	63.07
5023	AMEX	XLE	Fri, Dec 7, 2018	65.66	66.63	63.96	64.07
5022	AMEX	XLE	Thu, Dec 6, 2018	64.20	64.53	63.07	64.43
5021	AMEX	XLE	Tue, Dec 4, 2018	67.61	67.83	65.52	65.64
5020	AMEX	XLE	Mon, Dec 3, 2018	67.62	67.99	66.79	67.58
5019	AMEX	XLE	Fri, Nov 30, 2018	65.65	66.30	65.32	66.11
5018	AMEX	XLE	Thu, Nov 29, 2018	65.85	66.76	65.76	66.23
5017	AMEX	XLE	Wed, Nov 28, 2018	64.63	65.85	64.22	65.80
5016	AMEX	XLE	Tue, Nov 27, 2018	64.54	65.16	64.32	64.69
5015	AMEX	XLE	Mon, Nov 26, 2018	64.38	65.30	64.37	64.87
5014	AMEX	XLE	Fri, Nov 23, 2018	64.34	64.57	63.44	63.91
5013	AMEX	XLE	Wed, Nov 21, 2018	65.47	66.68	65.32	65.98
5012	AMEX	XLE	Tue, Nov 20, 2018	66.28	66.44	64.46	64.96
5011	AMEX	XLE	Mon, Nov 19, 2018	66.77	67.43	66.56	67.16
5010	AMEX	XLE	Fri, Nov 16, 2018	66.80	67.41	66.47	67.18
5009	AMEX	XLE	Thu, Nov 15, 2018	65.01	66.48	65.44	66.39
5008	AMEX	XLE	Wed, Nov 14, 2018	66.56	66.81	64.83	65.43
5007	AMEX	XLE	Tue, Nov 13, 2018	66.89	67.25	65.19	65.54
5006	AMEX	XLE	Mon, Nov 12, 2018	68.97	69.26	66.94	67.08
5005	AMEX	XLE	Fri, Nov 9, 2018	67.71	68.94	67.34	68.50
5004	AMEX	XLE	Thu, Nov 8, 2018	69.82	70.37	68.37	68.62
5003	AMEX	XLE	Wed, Nov 7, 2018	69.90	70.36	69.10	70.14
5002	AMEX	XLE	Tue, Nov 6, 2018	68.86	69.16	68.19	69.01
5001	AMEX	XLE	Mon, Nov 5, 2018	68.38	68.96	68.23	68.69
5000	AMEX	XLE	Fri, Nov 2, 2018	68.48	68.98	66.88	67.56
4999	AMEX	XLE	Thu, Nov 1, 2018	67.30	68.05	66.61	67.73
4998	AMEX	XLE	Wed, Oct 31, 2018	67.40	68.29	67.07	67.16
4997	AMEX	XLE	Tue, Oct 30, 2018	65.20	66.91	64.90	66.75
4996	AMEX	XLE	Mon, Oct 29, 2018	66.97	67.06	64.37	65.24
4995	AMEX	XLE	Fri, Oct 26, 2018	66.43	67.30	65.38	66.48
4994	AMEX	XLE	Thu, Oct 25, 2018	66.98	67.67	66.53	66.98
4993	AMEX	XLE	Wed, Oct 24, 2018	69.22	69.24	66.15	66.17
4992	AMEX	XLE	Tue, Oct 23, 2018	69.70	69.72	67.91	68.89
4991	AMEX	XLE	Mon, Oct 22, 2018	71.48	71.63	70.31	70.74
4990	AMEX	XLE	Fri, Oct 19, 2018	71.81	72.58	71.48	71.53
4989	AMEX	XLE	Thu, Oct 18, 2018	71.86	72.84	71.71	72.17
4988	AMEX	XLE	Wed, Oct 17, 2018	72.85	73.07	71.91	72.53
4987	AMEX	XLE	Tue, Oct 16, 2018	72.59	73.12	72.29	72.99
4986	AMEX	XLE	Mon, Oct 15, 2018	72.99	73.29	72.37	72.39
4985	AMEX	XLE	Fri, Oct 12, 2018	73.52	73.74	71.89	73.00
4984	AMEX	XLE	Thu, Oct 11, 2018	74.62	74.67	72.25	72.80
4983	AMEX	XLE	Wed, Oct 10, 2018	77.92	78.05	75.00	75.35
4982	AMEX	XLE	Tue, Oct 9, 2018	77.37	78.36	77.04	77.79
4981	AMEX	XLE	Mon, Oct 8, 2018	76.59	77.22	76.29	77.10
4980	AMEX	XLE	Fri, Oct 5, 2018	77.09	77.41	76.69	77.16
4979	AMEX	XLE	Thu, Oct 4, 2018	77.24	77.71	76.72	77.17
4978	AMEX	XLE	Wed, Oct 3, 2018	77.20	77.72	76.98	77.49
4977	AMEX	XLE	Tue, Oct 2, 2018	76.98	77.13	76.34	76.87
4976	AMEX	XLE	Mon, Oct 1, 2018	76.02	77.11	76.02	76.79
4975	AMEX	XLE	Fri, Sep 28, 2018	75.59	76.54	75.55	75.74
4974	AMEX	XLE	Thu, Sep 27, 2018	76.25	76.35	75.75	75.95
4973	AMEX	XLE	Wed, Sep 26, 2018	76.22	76.62	75.82	75.95
4972	AMEX	XLE	Tue, Sep 25, 2018	76.68	77.01	76.58	76.69
4971	AMEX	XLE	Mon, Sep 24, 2018	75.76	76.53	75.70	76.20
4970	AMEX	XLE	Fri, Sep 21, 2018	75.01	75.35	74.50	75.10
4969	AMEX	XLE	Thu, Sep 20, 2018	75.42	75.71	75.03	74.61
4968	AMEX	XLE	Wed, Sep 19, 2018	74.89	75.41	74.82	75.10
4967	AMEX	XLE	Tue, Sep 18, 2018	74.91	75.38	74.86	74.87
4966	AMEX	XLE	Mon, Sep 17, 2018	74.45	74.88	74.20	74.38
4965	AMEX	XLE	Fri, Sep 14, 2018	73.88	74.54	73.85	74.26
4964	AMEX	XLE	Thu, Sep 13, 2018	73.72	74.01	73.23	73.87
4963	AMEX	XLE	Wed, Sep 12, 2018	74.06	74.57	73.82	73.84
4962	AMEX	XLE	Tue, Sep 11, 2018	72.70	73.88	72.50	73.46
4961	AMEX	XLE	Mon, Sep 10, 2018	73.17	73.47	72.75	72.77
4960	AMEX	XLE	Fri, Sep 7, 2018	72.54	72.93	71.78	72.80
4959	AMEX	XLE	Thu, Sep 6, 2018	73.90	74.15	72.61	72.81
4958	AMEX	XLE	Wed, Sep 5, 2018	73.94	74.22	73.19	74.18
4957	AMEX	XLE	Tue, Sep 4, 2018	74.78	74.84	73.98	74.28
4956	AMEX	XLE	Fri, Aug 31, 2018	74.79	74.81	74.13	74.44
4955	AMEX	XLE	Thu, Aug 30, 2018	75.20	75.35	74.63	75.02
4954	AMEX	XLE	Wed, Aug 29, 2018	75.01	75.54	74.78	75.23
4953	AMEX	XLE	Tue, Aug 28, 2018	75.23	75.54	74.72	74.77
4952	AMEX	XLE	Mon, Aug 27, 2018	74.79	75.19	74.68	75.09
4951	AMEX	XLE	Fri, Aug 24, 2018	74.46	74.98	74.39	74.54
4950	AMEX	XLE	Thu, Aug 23, 2018	74.00	74.13	73.72	74.00
4949	AMEX	XLE	Wed, Aug 22, 2018	73.93	74.59	73.88	74.35
4948	AMEX	XLE	Tue, Aug 21, 2018	73.71	74.06	73.39	73.47
4947	AMEX	XLE	Mon, Aug 20, 2018	72.63	73.36	72.60	73.10
4946	AMEX	XLE	Fri, Aug 17, 2018	72.62	72.80	72.35	72.61
4945	AMEX	XLE	Thu, Aug 16, 2018	72.26	72.84	72.22	72.43
4944	AMEX	XLE	Wed, Aug 15, 2018	73.80	73.92	71.70	71.91
4943	AMEX	XLE	Tue, Aug 14, 2018	74.90	75.01	74.20	74.51
4942	AMEX	XLE	Mon, Aug 13, 2018	75.15	75.41	74.29	74.33
4941	AMEX	XLE	Fri, Aug 10, 2018	74.66	75.29	74.51	75.29
4940	AMEX	XLE	Thu, Aug 9, 2018	75.59	75.73	74.71	74.83
4939	AMEX	XLE	Wed, Aug 8, 2018	75.55	75.81	75.08	75.53
4938	AMEX	XLE	Tue, Aug 7, 2018	76.29	76.50	75.84	76.08
4937	AMEX	XLE	Mon, Aug 6, 2018	75.46	75.88	75.01	75.52
4936	AMEX	XLE	Fri, Aug 3, 2018	75.49	75.63	74.86	75.24
4935	AMEX	XLE	Thu, Aug 2, 2018	75.49	75.78	75.00	75.63
4934	AMEX	XLE	Wed, Aug 1, 2018	76.45	76.48	75.64	76.05
4933	AMEX	XLE	Tue, Jul 31, 2018	77.40	77.61	76.94	77.12
4932	AMEX	XLE	Mon, Jul 30, 2018	77.24	77.56	76.98	77.26
4931	AMEX	XLE	Fri, Jul 27, 2018	76.10	77.03	76.00	76.63
4930	AMEX	XLE	Thu, Jul 26, 2018	76.29	77.10	76.14	76.96
4929	AMEX	XLE	Wed, Jul 25, 2018	75.60	76.32	75.23	76.13
4928	AMEX	XLE	Tue, Jul 24, 2018	74.89	75.94	74.79	75.50
4927	AMEX	XLE	Mon, Jul 23, 2018	75.10	75.15	74.43	74.56
4926	AMEX	XLE	Fri, Jul 20, 2018	75.15	75.32	74.65	74.89
4925	AMEX	XLE	Thu, Jul 19, 2018	74.93	75.47	74.85	75.15
4924	AMEX	XLE	Wed, Jul 18, 2018	74.72	75.24	73.98	75.13
4923	AMEX	XLE	Tue, Jul 17, 2018	75.13	75.50	74.66	75.08
4922	AMEX	XLE	Mon, Jul 16, 2018	75.51	75.88	74.74	75.38
4921	AMEX	XLE	Fri, Jul 13, 2018	75.93	76.72	75.73	76.26
4920	AMEX	XLE	Thu, Jul 12, 2018	75.93	76.35	75.32	75.86
4919	AMEX	XLE	Wed, Jul 11, 2018	76.65	77.12	75.23	75.73
4918	AMEX	XLE	Tue, Jul 10, 2018	77.27	78.00	77.18	77.37
4917	AMEX	XLE	Mon, Jul 9, 2018	76.13	76.91	76.09	76.80
4916	AMEX	XLE	Fri, Jul 6, 2018	74.98	75.91	74.63	75.67
4915	AMEX	XLE	Thu, Jul 5, 2018	75.75	75.99	74.99	75.21
4914	AMEX	XLE	Tue, Jul 3, 2018	75.60	76.46	75.12	75.29
4913	AMEX	XLE	Mon, Jul 2, 2018	75.41	75.43	74.41	74.82
4912	AMEX	XLE	Fri, Jun 29, 2018	75.68	76.74	75.68	75.94
4911	AMEX	XLE	Thu, Jun 28, 2018	75.68	75.96	74.89	75.47
4910	AMEX	XLE	Wed, Jun 27, 2018	75.19	76.51	75.16	75.57
4909	AMEX	XLE	Tue, Jun 26, 2018	73.83	74.86	73.57	74.57
4908	AMEX	XLE	Mon, Jun 25, 2018	74.93	75.04	73.14	73.64
4907	AMEX	XLE	Fri, Jun 22, 2018	75.50	75.97	75.14	75.15
4906	AMEX	XLE	Thu, Jun 21, 2018	74.54	74.58	73.33	73.68
4905	AMEX	XLE	Wed, Jun 20, 2018	75.19	75.35	74.47	75.07
4904	AMEX	XLE	Tue, Jun 19, 2018	74.01	75.02	73.80	74.74
4903	AMEX	XLE	Mon, Jun 18, 2018	73.98	75.41	73.98	74.91
4902	AMEX	XLE	Fri, Jun 15, 2018	75.36	75.51	74.01	74.17
4901	AMEX	XLE	Thu, Jun 14, 2018	76.64	76.87	76.13	75.80
4900	AMEX	XLE	Wed, Jun 13, 2018	76.47	76.87	76.11	76.42
4899	AMEX	XLE	Tue, Jun 12, 2018	77.30	77.48	76.50	76.71
4898	AMEX	XLE	Mon, Jun 11, 2018	76.88	77.65	76.72	77.30
4897	AMEX	XLE	Fri, Jun 8, 2018	77.14	77.35	76.42	76.90
4896	AMEX	XLE	Thu, Jun 7, 2018	76.30	77.49	76.28	77.05
4895	AMEX	XLE	Wed, Jun 6, 2018	75.82	76.10	75.23	75.90
4894	AMEX	XLE	Tue, Jun 5, 2018	75.35	76.12	75.18	75.54
4893	AMEX	XLE	Mon, Jun 4, 2018	76.64	77.20	75.52	75.72
4892	AMEX	XLE	Fri, Jun 1, 2018	76.28	76.89	75.97	76.38
4891	AMEX	XLE	Thu, May 31, 2018	76.04	76.93	75.86	76.02
4890	AMEX	XLE	Wed, May 30, 2018	74.99	76.94	74.96	76.60
4889	AMEX	XLE	Tue, May 29, 2018	74.00	74.81	73.66	74.35
4888	AMEX	XLE	Fri, May 25, 2018	75.22	75.32	73.84	74.58
4887	AMEX	XLE	Thu, May 24, 2018	76.95	77.07	76.22	76.57
4886	AMEX	XLE	Wed, May 23, 2018	77.41	77.91	76.77	77.85
4885	AMEX	XLE	Tue, May 22, 2018	78.90	79.42	77.64	77.86
4884	AMEX	XLE	Mon, May 21, 2018	78.55	78.91	78.15	78.91
4883	AMEX	XLE	Fri, May 18, 2018	78.58	78.66	78.05	78.11
4882	AMEX	XLE	Thu, May 17, 2018	77.80	78.83	77.76	78.72
4881	AMEX	XLE	Wed, May 16, 2018	77.17	77.60	76.78	77.55
4880	AMEX	XLE	Tue, May 15, 2018	77.09	77.40	76.69	77.28
4879	AMEX	XLE	Mon, May 14, 2018	76.97	77.61	76.97	77.26
4878	AMEX	XLE	Fri, May 11, 2018	76.79	77.25	76.56	76.73
4877	AMEX	XLE	Thu, May 10, 2018	76.35	76.80	76.00	76.62
4876	AMEX	XLE	Wed, May 9, 2018	75.44	76.89	75.43	76.05
4875	AMEX	XLE	Tue, May 8, 2018	73.98	74.57	72.64	74.53
4874	AMEX	XLE	Mon, May 7, 2018	74.43	75.57	73.80	73.95
4873	AMEX	XLE	Fri, May 4, 2018	73.29	74.11	72.99	73.85
4872	AMEX	XLE	Thu, May 3, 2018	73.32	73.61	72.50	73.49
4871	AMEX	XLE	Wed, May 2, 2018	73.14	74.24	73.04	73.66
4870	AMEX	XLE	Tue, May 1, 2018	73.44	73.49	72.43	73.36
4869	AMEX	XLE	Mon, Apr 30, 2018	73.70	74.64	73.68	73.81
4868	AMEX	XLE	Fri, Apr 27, 2018	73.85	74.19	73.53	73.82
4867	AMEX	XLE	Thu, Apr 26, 2018	73.81	74.67	73.58	74.61
4866	AMEX	XLE	Wed, Apr 25, 2018	72.73	73.64	72.27	73.54
4865	AMEX	XLE	Tue, Apr 24, 2018	73.95	74.46	72.56	72.96
4864	AMEX	XLE	Mon, Apr 23, 2018	73.07	73.76	72.67	73.75
4863	AMEX	XLE	Fri, Apr 20, 2018	73.50	73.56	72.83	73.30
4862	AMEX	XLE	Thu, Apr 19, 2018	73.62	74.20	73.20	73.65
4861	AMEX	XLE	Wed, Apr 18, 2018	73.05	74.22	73.03	73.56
4860	AMEX	XLE	Tue, Apr 17, 2018	72.33	72.75	71.92	72.42
4859	AMEX	XLE	Mon, Apr 16, 2018	71.57	72.47	71.19	72.14
4858	AMEX	XLE	Fri, Apr 13, 2018	71.01	71.70	70.91	71.41
4857	AMEX	XLE	Thu, Apr 12, 2018	70.88	71.19	70.38	70.63
4856	AMEX	XLE	Wed, Apr 11, 2018	69.80	70.80	69.71	70.64
4855	AMEX	XLE	Tue, Apr 10, 2018	68.74	70.46	68.72	69.91
4854	AMEX	XLE	Mon, Apr 9, 2018	67.67	68.53	67.40	67.67
4853	AMEX	XLE	Fri, Apr 6, 2018	68.16	68.49	66.46	67.35
4852	AMEX	XLE	Thu, Apr 5, 2018	67.55	69.02	67.55	68.59
4851	AMEX	XLE	Wed, Apr 4, 2018	66.44	67.53	65.98	67.38
4850	AMEX	XLE	Tue, Apr 3, 2018	66.31	67.53	65.68	67.47
4849	AMEX	XLE	Mon, Apr 2, 2018	67.15	67.27	64.93	66.06
4848	AMEX	XLE	Thu, Mar 29, 2018	66.31	67.68	66.30	67.41
4847	AMEX	XLE	Wed, Mar 28, 2018	67.37	67.60	65.91	66.02
4846	AMEX	XLE	Tue, Mar 27, 2018	68.26	68.54	66.94	67.33
4845	AMEX	XLE	Mon, Mar 26, 2018	67.54	68.07	66.76	67.97
4844	AMEX	XLE	Fri, Mar 23, 2018	67.52	68.30	66.62	66.77
4843	AMEX	XLE	Thu, Mar 22, 2018	67.82	68.18	67.05	67.18
4842	AMEX	XLE	Wed, Mar 21, 2018	67.23	69.02	67.02	68.58
4841	AMEX	XLE	Tue, Mar 20, 2018	66.63	67.28	66.54	66.83
4840	AMEX	XLE	Mon, Mar 19, 2018	67.10	67.19	65.89	66.27
4839	AMEX	XLE	Fri, Mar 16, 2018	66.75	67.61	66.62	67.31
4838	AMEX	XLE	Thu, Mar 15, 2018	67.79	68.08	66.68	66.72
4837	AMEX	XLE	Wed, Mar 14, 2018	68.20	68.39	67.40	67.54
4836	AMEX	XLE	Tue, Mar 13, 2018	68.64	68.95	67.66	67.94
4835	AMEX	XLE	Mon, Mar 12, 2018	68.49	68.93	68.09	68.43
4834	AMEX	XLE	Fri, Mar 9, 2018	67.69	68.51	67.63	68.45
4833	AMEX	XLE	Thu, Mar 8, 2018	67.34	67.54	66.69	67.17
4832	AMEX	XLE	Wed, Mar 7, 2018	66.97	67.68	66.56	67.19
4831	AMEX	XLE	Tue, Mar 6, 2018	68.08	68.33	67.36	67.70
4830	AMEX	XLE	Mon, Mar 5, 2018	66.64	67.87	66.52	67.66
4829	AMEX	XLE	Fri, Mar 2, 2018	66.18	67.19	65.65	66.95
4828	AMEX	XLE	Thu, Mar 1, 2018	66.67	67.69	66.16	66.64
4827	AMEX	XLE	Wed, Feb 28, 2018	68.67	68.92	66.71	66.74
4826	AMEX	XLE	Tue, Feb 27, 2018	69.35	69.90	68.30	68.31
4825	AMEX	XLE	Mon, Feb 26, 2018	69.15	69.35	68.81	69.21
4824	AMEX	XLE	Fri, Feb 23, 2018	67.67	68.85	67.55	68.80
4823	AMEX	XLE	Thu, Feb 22, 2018	67.09	68.33	66.92	67.34
4822	AMEX	XLE	Wed, Feb 21, 2018	67.55	68.18	66.61	66.61
4821	AMEX	XLE	Tue, Feb 20, 2018	68.26	68.76	67.44	67.75
4820	AMEX	XLE	Fri, Feb 16, 2018	68.00	68.76	67.71	68.12
4819	AMEX	XLE	Thu, Feb 15, 2018	68.60	68.65	67.19	68.29
4818	AMEX	XLE	Wed, Feb 14, 2018	66.82	68.66	66.66	68.46
4817	AMEX	XLE	Tue, Feb 13, 2018	67.41	67.77	67.01	67.48
4816	AMEX	XLE	Mon, Feb 12, 2018	67.53	68.51	67.21	67.76
4815	AMEX	XLE	Fri, Feb 9, 2018	67.51	67.58	64.45	66.67
4814	AMEX	XLE	Thu, Feb 8, 2018	68.87	69.15	66.69	66.72
4813	AMEX	XLE	Wed, Feb 7, 2018	70.19	71.07	68.79	68.80
4812	AMEX	XLE	Tue, Feb 6, 2018	68.23	70.47	67.90	69.97
4811	AMEX	XLE	Mon, Feb 5, 2018	71.49	72.40	68.28	69.42
4810	AMEX	XLE	Fri, Feb 2, 2018	74.23	74.41	72.06	72.46
4809	AMEX	XLE	Thu, Feb 1, 2018	74.95	75.67	74.53	75.62
4808	AMEX	XLE	Wed, Jan 31, 2018	75.00	75.13	74.33	74.85
4807	AMEX	XLE	Tue, Jan 30, 2018	75.70	75.91	74.74	74.80
4806	AMEX	XLE	Mon, Jan 29, 2018	77.20	77.47	76.22	76.34
4805	AMEX	XLE	Fri, Jan 26, 2018	77.26	77.64	77.10	77.51
4804	AMEX	XLE	Thu, Jan 25, 2018	78.09	78.09	76.95	77.09
4803	AMEX	XLE	Wed, Jan 24, 2018	78.00	78.39	77.43	77.70
4802	AMEX	XLE	Tue, Jan 23, 2018	78.18	78.26	77.52	77.91
4801	AMEX	XLE	Mon, Jan 22, 2018	76.48	78.06	76.46	78.03
4800	AMEX	XLE	Fri, Jan 19, 2018	76.31	76.41	75.88	76.38
4799	AMEX	XLE	Thu, Jan 18, 2018	76.82	77.01	76.34	76.48
4798	AMEX	XLE	Wed, Jan 17, 2018	76.66	77.44	76.16	77.11
4797	AMEX	XLE	Tue, Jan 16, 2018	77.60	77.65	76.30	76.44
4796	AMEX	XLE	Fri, Jan 12, 2018	76.70	77.62	76.70	77.42
4795	AMEX	XLE	Thu, Jan 11, 2018	75.40	76.95	75.13	76.68
4794	AMEX	XLE	Wed, Jan 10, 2018	75.45	75.50	75.08	75.14
4793	AMEX	XLE	Tue, Jan 9, 2018	75.57	75.59	75.11	75.23
4792	AMEX	XLE	Mon, Jan 8, 2018	74.94	75.46	74.74	75.42
4791	AMEX	XLE	Fri, Jan 5, 2018	74.90	75.03	74.35	74.97
4790	AMEX	XLE	Thu, Jan 4, 2018	74.50	75.05	74.23	75.00
4789	AMEX	XLE	Wed, Jan 3, 2018	73.60	74.74	73.52	74.55
4788	AMEX	XLE	Tue, Jan 2, 2018	72.62	73.53	72.39	73.45
4787	AMEX	XLE	Fri, Dec 29, 2017	72.66	72.70	72.14	72.26
4786	AMEX	XLE	Thu, Dec 28, 2017	72.35	72.47	72.23	72.47
4785	AMEX	XLE	Wed, Dec 27, 2017	72.61	72.64	72.21	72.36
4784	AMEX	XLE	Tue, Dec 26, 2017	72.23	72.72	72.08	72.60
4783	AMEX	XLE	Fri, Dec 22, 2017	71.90	72.26	71.60	71.97
4782	AMEX	XLE	Thu, Dec 21, 2017	70.36	72.03	70.29	71.82
4781	AMEX	XLE	Wed, Dec 20, 2017	69.58	70.45	69.37	70.33
4780	AMEX	XLE	Tue, Dec 19, 2017	69.57	69.75	69.19	69.35
4779	AMEX	XLE	Mon, Dec 18, 2017	68.89	69.60	68.87	69.25
4778	AMEX	XLE	Fri, Dec 15, 2017	69.27	69.27	68.63	68.72
4777	AMEX	XLE	Thu, Dec 14, 2017	69.23	69.73	69.21	68.78
4776	AMEX	XLE	Wed, Dec 13, 2017	69.59	69.75	69.29	69.49
4775	AMEX	XLE	Tue, Dec 12, 2017	70.05	70.13	69.50	69.59
4774	AMEX	XLE	Mon, Dec 11, 2017	69.41	70.14	69.37	69.78
4773	AMEX	XLE	Fri, Dec 8, 2017	69.00	69.31	66.69	69.28
4772	AMEX	XLE	Thu, Dec 7, 2017	68.38	68.77	68.32	68.65
4771	AMEX	XLE	Wed, Dec 6, 2017	69.15	69.27	68.35	68.65
4770	AMEX	XLE	Tue, Dec 5, 2017	69.65	69.90	69.27	69.35
4769	AMEX	XLE	Mon, Dec 4, 2017	69.75	70.75	69.43	69.65
4768	AMEX	XLE	Fri, Dec 1, 2017	69.59	70.16	68.94	70.27
4767	AMEX	XLE	Thu, Nov 30, 2017	68.24	69.23	68.24	69.10
4766	AMEX	XLE	Wed, Nov 29, 2017	67.68	68.21	67.54	68.08
4765	AMEX	XLE	Tue, Nov 28, 2017	67.26	67.81	67.18	67.71
4764	AMEX	XLE	Mon, Nov 27, 2017	67.59	67.67	67.05	67.19
4763	AMEX	XLE	Fri, Nov 24, 2017	67.96	68.10	67.87	67.88
4762	AMEX	XLE	Wed, Nov 22, 2017	67.82	67.96	67.65	67.69
4761	AMEX	XLE	Tue, Nov 21, 2017	67.53	67.80	67.28	67.42
4760	AMEX	XLE	Mon, Nov 20, 2017	67.35	67.41	66.98	67.27
4759	AMEX	XLE	Fri, Nov 17, 2017	67.23	67.57	67.06	67.43
4758	AMEX	XLE	Thu, Nov 16, 2017	67.16	67.40	66.91	67.10
4757	AMEX	XLE	Wed, Nov 15, 2017	67.53	67.67	67.09	67.37
4756	AMEX	XLE	Tue, Nov 14, 2017	69.00	69.00	68.06	68.14
4755	AMEX	XLE	Mon, Nov 13, 2017	69.47	69.73	69.18	69.26
4754	AMEX	XLE	Fri, Nov 10, 2017	69.91	69.97	69.13	69.66
4753	AMEX	XLE	Thu, Nov 9, 2017	69.55	70.15	69.45	70.03
4752	AMEX	XLE	Wed, Nov 8, 2017	69.99	70.17	69.43	69.82
4751	AMEX	XLE	Tue, Nov 7, 2017	70.37	70.47	69.79	70.16
4750	AMEX	XLE	Mon, Nov 6, 2017	68.99	70.34	68.87	70.25
4749	AMEX	XLE	Fri, Nov 3, 2017	68.45	68.95	68.38	68.68
4748	AMEX	XLE	Thu, Nov 2, 2017	68.68	68.87	68.07	68.48
4747	AMEX	XLE	Wed, Nov 1, 2017	68.32	69.00	68.29	68.68
4746	AMEX	XLE	Tue, Oct 31, 2017	67.72	68.16	67.42	67.91
4745	AMEX	XLE	Mon, Oct 30, 2017	67.44	67.88	67.31	67.69
4744	AMEX	XLE	Fri, Oct 27, 2017	66.87	67.70	66.34	67.34
4743	AMEX	XLE	Thu, Oct 26, 2017	67.11	67.44	66.82	67.22
4742	AMEX	XLE	Wed, Oct 25, 2017	67.43	67.63	66.87	67.08
4741	AMEX	XLE	Tue, Oct 24, 2017	67.66	67.85	67.41	67.55
4740	AMEX	XLE	Mon, Oct 23, 2017	67.82	68.04	67.36	67.42
4739	AMEX	XLE	Fri, Oct 20, 2017	67.79	67.81	67.32	67.77
4738	AMEX	XLE	Thu, Oct 19, 2017	67.38	67.92	67.35	67.64
4737	AMEX	XLE	Wed, Oct 18, 2017	68.28	68.56	67.77	67.85
4736	AMEX	XLE	Tue, Oct 17, 2017	68.27	68.48	67.96	68.33
4735	AMEX	XLE	Mon, Oct 16, 2017	68.35	68.69	68.15	68.29
4734	AMEX	XLE	Fri, Oct 13, 2017	68.58	68.78	68.10	68.14
4733	AMEX	XLE	Thu, Oct 12, 2017	67.91	68.27	67.80	68.18
4732	AMEX	XLE	Wed, Oct 11, 2017	68.19	68.47	67.91	68.43
4731	AMEX	XLE	Tue, Oct 10, 2017	68.69	68.93	68.20	68.27
4730	AMEX	XLE	Mon, Oct 9, 2017	68.15	68.42	68.07	68.21
4729	AMEX	XLE	Fri, Oct 6, 2017	68.00	68.38	67.84	68.07
4728	AMEX	XLE	Thu, Oct 5, 2017	68.39	68.76	68.35	68.65
4727	AMEX	XLE	Wed, Oct 4, 2017	68.39	68.59	68.10	68.34
4726	AMEX	XLE	Tue, Oct 3, 2017	68.37	68.62	68.24	68.39
4725	AMEX	XLE	Mon, Oct 2, 2017	67.75	68.48	67.49	68.46
4724	AMEX	XLE	Fri, Sep 29, 2017	68.25	68.49	68.03	68.48
4723	AMEX	XLE	Thu, Sep 28, 2017	68.58	68.90	68.30	68.49
4722	AMEX	XLE	Wed, Sep 27, 2017	68.20	68.45	67.82	68.43
4721	AMEX	XLE	Tue, Sep 26, 2017	68.00	68.27	67.81	68.14
4720	AMEX	XLE	Mon, Sep 25, 2017	67.51	68.37	67.45	68.17
4719	AMEX	XLE	Fri, Sep 22, 2017	66.80	67.39	66.73	67.20
4718	AMEX	XLE	Thu, Sep 21, 2017	66.75	67.03	66.56	66.86
4717	AMEX	XLE	Wed, Sep 20, 2017	66.58	67.02	66.52	66.84
4716	AMEX	XLE	Tue, Sep 19, 2017	66.26	66.49	66.13	66.39
4715	AMEX	XLE	Mon, Sep 18, 2017	65.69	66.16	65.64	66.12
4714	AMEX	XLE	Fri, Sep 15, 2017	65.82	65.84	65.40	65.84
4713	AMEX	XLE	Thu, Sep 14, 2017	66.36	67.00	66.35	65.68
4712	AMEX	XLE	Wed, Sep 13, 2017	65.55	66.27	65.48	66.23
4711	AMEX	XLE	Tue, Sep 12, 2017	65.20	65.55	65.03	65.41
4710	AMEX	XLE	Mon, Sep 11, 2017	64.65	65.10	64.50	65.01
4709	AMEX	XLE	Fri, Sep 8, 2017	64.95	64.99	64.10	64.40
4708	AMEX	XLE	Thu, Sep 7, 2017	65.00	65.25	64.66	65.09
4707	AMEX	XLE	Wed, Sep 6, 2017	64.25	65.15	64.22	64.97
4706	AMEX	XLE	Tue, Sep 5, 2017	63.84	64.24	63.48	63.93
4705	AMEX	XLE	Fri, Sep 1, 2017	63.07	63.79	62.91	63.58
4704	AMEX	XLE	Thu, Aug 31, 2017	62.94	63.13	62.73	62.97
4703	AMEX	XLE	Wed, Aug 30, 2017	62.40	62.86	62.22	62.67
4702	AMEX	XLE	Tue, Aug 29, 2017	62.42	62.72	62.18	62.64
4701	AMEX	XLE	Mon, Aug 28, 2017	63.03	63.24	62.38	62.72
4700	AMEX	XLE	Fri, Aug 25, 2017	62.84	63.25	62.82	63.00
4699	AMEX	XLE	Thu, Aug 24, 2017	62.46	62.87	62.44	62.72
4698	AMEX	XLE	Wed, Aug 23, 2017	62.28	63.00	62.22	62.68
4697	AMEX	XLE	Tue, Aug 22, 2017	62.17	62.55	62.13	62.41
4696	AMEX	XLE	Mon, Aug 21, 2017	62.23	62.26	61.80	62.00
4695	AMEX	XLE	Fri, Aug 18, 2017	61.85	62.74	61.81	62.32
4694	AMEX	XLE	Thu, Aug 17, 2017	62.65	62.89	61.99	62.01
4693	AMEX	XLE	Wed, Aug 16, 2017	63.53	63.71	62.77	62.90
4692	AMEX	XLE	Tue, Aug 15, 2017	63.85	63.85	63.14	63.51
4691	AMEX	XLE	Mon, Aug 14, 2017	64.06	64.34	63.67	63.75
4690	AMEX	XLE	Fri, Aug 11, 2017	64.16	64.52	63.88	63.94
4689	AMEX	XLE	Thu, Aug 10, 2017	65.16	65.27	64.25	64.36
4688	AMEX	XLE	Wed, Aug 9, 2017	65.09	65.46	64.81	65.05
4687	AMEX	XLE	Tue, Aug 8, 2017	64.95	65.56	64.80	64.99
4686	AMEX	XLE	Mon, Aug 7, 2017	65.36	65.48	64.94	65.14
4685	AMEX	XLE	Fri, Aug 4, 2017	65.46	65.82	65.31	65.64
4684	AMEX	XLE	Thu, Aug 3, 2017	66.25	66.36	65.14	65.43
4683	AMEX	XLE	Wed, Aug 2, 2017	66.27	66.63	65.68	66.36
4682	AMEX	XLE	Tue, Aug 1, 2017	66.66	66.99	66.32	66.61
4681	AMEX	XLE	Mon, Jul 31, 2017	66.49	67.00	66.31	66.62
4680	AMEX	XLE	Fri, Jul 28, 2017	66.33	67.13	66.22	66.47
4679	AMEX	XLE	Thu, Jul 27, 2017	65.90	66.58	65.60	66.55
4678	AMEX	XLE	Wed, Jul 26, 2017	66.18	66.64	65.70	65.88
4677	AMEX	XLE	Tue, Jul 25, 2017	65.77	66.28	65.62	65.81
4676	AMEX	XLE	Mon, Jul 24, 2017	65.25	65.35	64.84	64.99
4675	AMEX	XLE	Fri, Jul 21, 2017	65.54	65.85	65.02	65.11
4674	AMEX	XLE	Thu, Jul 20, 2017	66.33	66.57	65.58	65.76
4673	AMEX	XLE	Wed, Jul 19, 2017	64.94	66.02	64.89	65.96
4672	AMEX	XLE	Tue, Jul 18, 2017	65.65	65.67	64.74	65.01
4671	AMEX	XLE	Mon, Jul 17, 2017	65.28	65.77	65.22	65.32
4670	AMEX	XLE	Fri, Jul 14, 2017	65.05	65.52	64.99	65.40
4669	AMEX	XLE	Thu, Jul 13, 2017	64.80	65.06	64.44	65.01
4668	AMEX	XLE	Wed, Jul 12, 2017	65.21	65.37	64.47	64.75
4667	AMEX	XLE	Tue, Jul 11, 2017	64.33	64.80	63.93	64.57
4666	AMEX	XLE	Mon, Jul 10, 2017	63.92	64.37	63.78	64.22
4665	AMEX	XLE	Fri, Jul 7, 2017	63.90	64.10	63.29	64.01
4664	AMEX	XLE	Thu, Jul 6, 2017	64.94	65.13	63.97	64.11
4663	AMEX	XLE	Wed, Jul 5, 2017	65.84	65.90	64.59	64.83
4662	AMEX	XLE	Mon, Jul 3, 2017	65.15	66.48	65.08	66.17
4661	AMEX	XLE	Fri, Jun 30, 2017	65.10	65.22	64.50	64.92
4660	AMEX	XLE	Thu, Jun 29, 2017	64.68	65.34	64.49	64.63
4659	AMEX	XLE	Wed, Jun 28, 2017	64.22	64.88	64.18	64.49
4658	AMEX	XLE	Tue, Jun 27, 2017	64.47	64.76	64.13	64.14
4657	AMEX	XLE	Mon, Jun 26, 2017	64.58	64.70	63.98	64.24
4656	AMEX	XLE	Fri, Jun 23, 2017	63.96	64.45	63.78	64.38
4655	AMEX	XLE	Thu, Jun 22, 2017	64.02	64.50	63.69	63.95
4654	AMEX	XLE	Wed, Jun 21, 2017	64.84	65.22	63.64	63.99
4653	AMEX	XLE	Tue, Jun 20, 2017	65.12	65.22	64.31	65.04
4652	AMEX	XLE	Mon, Jun 19, 2017	66.15	66.29	65.71	65.88
4651	AMEX	XLE	Fri, Jun 16, 2017	65.61	66.33	65.19	66.30
4650	AMEX	XLE	Thu, Jun 15, 2017	65.87	66.20	65.38	65.22
4649	AMEX	XLE	Wed, Jun 14, 2017	67.21	67.21	65.66	66.17
4648	AMEX	XLE	Tue, Jun 13, 2017	67.09	67.48	66.77	67.39
4647	AMEX	XLE	Mon, Jun 12, 2017	67.01	67.55	66.75	66.89
4646	AMEX	XLE	Fri, Jun 9, 2017	65.01	66.64	65.00	66.42
4645	AMEX	XLE	Thu, Jun 8, 2017	64.74	65.34	64.72	64.86
4644	AMEX	XLE	Wed, Jun 7, 2017	65.71	66.03	64.60	65.05
4643	AMEX	XLE	Tue, Jun 6, 2017	65.17	66.09	65.02	65.98
4642	AMEX	XLE	Mon, Jun 5, 2017	64.89	65.45	64.87	65.21
4641	AMEX	XLE	Fri, Jun 2, 2017	65.55	65.57	64.81	65.09
4640	AMEX	XLE	Thu, Jun 1, 2017	65.47	66.09	65.26	65.85
4639	AMEX	XLE	Wed, May 31, 2017	65.20	65.64	65.10	65.44
4638	AMEX	XLE	Tue, May 30, 2017	66.26	66.26	65.69	65.72
4637	AMEX	XLE	Fri, May 26, 2017	66.50	66.67	66.18	66.61
4636	AMEX	XLE	Thu, May 25, 2017	67.56	68.23	66.26	66.50
4635	AMEX	XLE	Wed, May 24, 2017	68.01	68.22	67.42	67.73
4634	AMEX	XLE	Tue, May 23, 2017	68.11	68.18	67.73	68.09
4633	AMEX	XLE	Mon, May 22, 2017	68.44	68.48	67.69	67.93
4632	AMEX	XLE	Fri, May 19, 2017	67.58	68.22	67.42	68.08
4631	AMEX	XLE	Thu, May 18, 2017	66.97	67.59	66.72	67.25
4630	AMEX	XLE	Wed, May 17, 2017	67.54	68.12	67.24	67.27
4629	AMEX	XLE	Tue, May 16, 2017	68.60	68.60	67.70	67.94
4628	AMEX	XLE	Mon, May 15, 2017	68.76	68.87	68.06	68.28
4627	AMEX	XLE	Fri, May 12, 2017	67.93	68.06	67.55	67.75
4626	AMEX	XLE	Thu, May 11, 2017	68.36	68.48	67.88	67.98
4625	AMEX	XLE	Wed, May 10, 2017	67.62	68.44	67.56	68.12
4624	AMEX	XLE	Tue, May 9, 2017	67.93	67.93	67.03	67.23
4623	AMEX	XLE	Mon, May 8, 2017	67.30	67.91	67.24	67.79
4622	AMEX	XLE	Fri, May 5, 2017	66.30	67.42	66.27	67.31
4621	AMEX	XLE	Thu, May 4, 2017	67.03	67.11	65.83	66.26
4620	AMEX	XLE	Wed, May 3, 2017	67.16	67.82	66.97	67.50
4619	AMEX	XLE	Tue, May 2, 2017	67.79	68.01	67.03	67.31
4618	AMEX	XLE	Mon, May 1, 2017	67.82	68.01	67.50	67.65
4617	AMEX	XLE	Fri, Apr 28, 2017	68.37	68.49	67.74	67.84
4616	AMEX	XLE	Thu, Apr 27, 2017	68.01	68.08	67.12	67.79
4615	AMEX	XLE	Wed, Apr 26, 2017	68.45	69.47	68.42	68.54
4614	AMEX	XLE	Tue, Apr 25, 2017	68.36	68.93	68.15	68.77
4613	AMEX	XLE	Mon, Apr 24, 2017	68.29	68.47	67.98	68.19
4612	AMEX	XLE	Fri, Apr 21, 2017	67.84	68.13	67.45	67.79
4611	AMEX	XLE	Thu, Apr 20, 2017	68.00	68.63	67.93	68.13
4610	AMEX	XLE	Wed, Apr 19, 2017	68.98	69.11	67.62	67.80
4609	AMEX	XLE	Tue, Apr 18, 2017	69.15	69.61	68.67	68.81
4608	AMEX	XLE	Mon, Apr 17, 2017	69.29	69.53	69.12	69.46
4607	AMEX	XLE	Thu, Apr 13, 2017	70.54	70.59	69.15	69.31
4606	AMEX	XLE	Wed, Apr 12, 2017	70.97	71.42	70.38	70.60
4605	AMEX	XLE	Tue, Apr 11, 2017	71.00	71.03	70.14	70.90
4604	AMEX	XLE	Mon, Apr 10, 2017	70.75	71.21	70.60	70.89
4603	AMEX	XLE	Fri, Apr 7, 2017	70.67	70.86	70.25	70.36
4602	AMEX	XLE	Thu, Apr 6, 2017	70.35	70.83	70.16	70.63
4601	AMEX	XLE	Wed, Apr 5, 2017	70.88	71.49	69.97	70.07
4600	AMEX	XLE	Tue, Apr 4, 2017	69.93	70.35	69.26	70.29
4599	AMEX	XLE	Mon, Apr 3, 2017	70.01	70.06	69.08	69.78
4598	AMEX	XLE	Fri, Mar 31, 2017	69.91	70.34	69.58	69.90
4597	AMEX	XLE	Thu, Mar 30, 2017	70.60	70.77	69.96	70.14
4596	AMEX	XLE	Wed, Mar 29, 2017	69.20	70.28	69.01	70.16
4595	AMEX	XLE	Tue, Mar 28, 2017	68.34	69.38	68.18	69.21
4594	AMEX	XLE	Mon, Mar 27, 2017	67.91	68.43	67.86	68.24
4593	AMEX	XLE	Fri, Mar 24, 2017	68.93	69.08	68.43	68.56
4592	AMEX	XLE	Thu, Mar 23, 2017	68.91	69.42	68.76	68.83
4591	AMEX	XLE	Wed, Mar 22, 2017	69.00	69.43	68.72	69.11
4590	AMEX	XLE	Tue, Mar 21, 2017	70.03	70.08	68.95	69.21
4589	AMEX	XLE	Mon, Mar 20, 2017	69.57	69.85	69.15	69.75
4588	AMEX	XLE	Fri, Mar 17, 2017	70.14	70.29	69.80	69.80
4587	AMEX	XLE	Thu, Mar 16, 2017	70.92	70.92	70.07	69.85
4586	AMEX	XLE	Wed, Mar 15, 2017	69.82	70.93	69.48	70.77
4585	AMEX	XLE	Tue, Mar 14, 2017	69.48	69.49	68.62	69.23
4584	AMEX	XLE	Mon, Mar 13, 2017	69.94	70.36	69.78	70.02
4583	AMEX	XLE	Fri, Mar 10, 2017	70.56	70.65	69.60	70.01
4582	AMEX	XLE	Thu, Mar 9, 2017	69.30	70.15	68.89	70.11
4581	AMEX	XLE	Wed, Mar 8, 2017	71.22	71.64	69.62	69.65
4580	AMEX	XLE	Tue, Mar 7, 2017	72.41	72.43	71.42	71.51
4579	AMEX	XLE	Mon, Mar 6, 2017	71.87	72.25	71.59	72.15
4578	AMEX	XLE	Fri, Mar 3, 2017	72.24	72.51	71.83	71.99
4577	AMEX	XLE	Thu, Mar 2, 2017	72.45	72.81	72.09	72.12
4576	AMEX	XLE	Wed, Mar 1, 2017	72.04	73.14	71.99	72.81
4575	AMEX	XLE	Tue, Feb 28, 2017	71.39	71.72	71.18	71.38
4574	AMEX	XLE	Mon, Feb 27, 2017	71.06	71.91	70.94	71.60
4573	AMEX	XLE	Fri, Feb 24, 2017	71.14	71.41	70.63	70.99
4572	AMEX	XLE	Thu, Feb 23, 2017	72.16	72.28	71.21	71.66
4571	AMEX	XLE	Wed, Feb 22, 2017	72.12	72.20	71.31	71.36
4570	AMEX	XLE	Tue, Feb 21, 2017	72.65	72.85	72.35	72.46
4569	AMEX	XLE	Fri, Feb 17, 2017	72.00	72.21	71.74	71.97
4568	AMEX	XLE	Thu, Feb 16, 2017	73.44	73.54	72.26	72.37
4567	AMEX	XLE	Wed, Feb 15, 2017	73.44	73.76	73.13	73.37
4566	AMEX	XLE	Tue, Feb 14, 2017	73.63	73.69	72.74	73.66
4565	AMEX	XLE	Mon, Feb 13, 2017	73.13	73.45	72.99	73.42
4564	AMEX	XLE	Fri, Feb 10, 2017	73.31	73.69	73.06	73.28
4563	AMEX	XLE	Thu, Feb 9, 2017	72.35	72.95	72.35	72.73
4562	AMEX	XLE	Wed, Feb 8, 2017	71.42	72.08	70.65	71.92
4561	AMEX	XLE	Tue, Feb 7, 2017	72.46	72.80	71.37	71.75
4560	AMEX	XLE	Mon, Feb 6, 2017	73.51	73.65	72.57	72.78
4559	AMEX	XLE	Fri, Feb 3, 2017	73.06	73.78	72.63	73.40
4558	AMEX	XLE	Thu, Feb 2, 2017	72.48	72.90	71.90	72.77
4557	AMEX	XLE	Wed, Feb 1, 2017	73.29	73.39	71.91	72.36
4556	AMEX	XLE	Tue, Jan 31, 2017	72.91	73.02	72.13	72.90
4555	AMEX	XLE	Mon, Jan 30, 2017	73.89	73.93	72.36	72.87
4554	AMEX	XLE	Fri, Jan 27, 2017	74.55	74.63	74.01	74.23
4553	AMEX	XLE	Thu, Jan 26, 2017	75.19	75.31	74.85	75.01
4552	AMEX	XLE	Wed, Jan 25, 2017	74.58	75.18	74.56	74.95
4551	AMEX	XLE	Tue, Jan 24, 2017	74.04	74.88	73.90	74.56
4550	AMEX	XLE	Mon, Jan 23, 2017	74.20	74.35	73.39	73.75
4549	AMEX	XLE	Fri, Jan 20, 2017	74.74	74.99	74.29	74.54
4548	AMEX	XLE	Thu, Jan 19, 2017	74.67	74.70	74.08	74.26
4547	AMEX	XLE	Wed, Jan 18, 2017	74.43	74.87	74.34	74.67
4546	AMEX	XLE	Tue, Jan 17, 2017	74.61	75.02	74.55	74.84
4545	AMEX	XLE	Fri, Jan 13, 2017	74.50	74.66	74.19	74.38
4544	AMEX	XLE	Thu, Jan 12, 2017	75.33	75.41	74.30	74.60
4543	AMEX	XLE	Wed, Jan 11, 2017	74.37	75.05	74.06	74.91
4542	AMEX	XLE	Tue, Jan 10, 2017	74.73	74.90	74.05	74.11
4541	AMEX	XLE	Mon, Jan 9, 2017	75.39	75.46	74.68	74.79
4540	AMEX	XLE	Fri, Jan 6, 2017	76.06	76.15	75.39	75.89
4539	AMEX	XLE	Thu, Jan 5, 2017	76.06	76.34	75.46	75.82
4538	AMEX	XLE	Wed, Jan 4, 2017	76.23	76.37	75.76	76.01
4537	AMEX	XLE	Tue, Jan 3, 2017	76.11	76.81	75.36	76.17
4536	AMEX	XLE	Fri, Dec 30, 2016	75.47	75.89	75.08	75.32
4535	AMEX	XLE	Thu, Dec 29, 2016	75.58	75.80	75.27	75.54
4534	AMEX	XLE	Wed, Dec 28, 2016	76.69	76.72	75.63	75.69
4533	AMEX	XLE	Tue, Dec 27, 2016	76.47	76.78	76.40	76.52
4532	AMEX	XLE	Fri, Dec 23, 2016	76.30	76.51	76.18	76.35
4531	AMEX	XLE	Thu, Dec 22, 2016	76.16	76.62	76.01	76.42
4530	AMEX	XLE	Wed, Dec 21, 2016	76.15	76.46	75.73	76.11
4529	AMEX	XLE	Tue, Dec 20, 2016	76.55	76.65	75.78	75.99
4528	AMEX	XLE	Mon, Dec 19, 2016	76.43	76.57	76.01	76.16
4527	AMEX	XLE	Fri, Dec 16, 2016	76.58	76.58	76.12	76.51
4526	AMEX	XLE	Thu, Dec 15, 2016	75.95	76.73	75.52	76.03
4525	AMEX	XLE	Wed, Dec 14, 2016	77.46	77.77	76.06	76.27
4524	AMEX	XLE	Tue, Dec 13, 2016	77.54	78.39	76.83	77.83
4523	AMEX	XLE	Mon, Dec 12, 2016	78.30	78.45	76.64	76.96
4522	AMEX	XLE	Fri, Dec 9, 2016	76.76	76.76	76.16	76.60
4521	AMEX	XLE	Thu, Dec 8, 2016	76.15	76.46	75.56	76.36
4520	AMEX	XLE	Wed, Dec 7, 2016	75.18	76.06	75.18	75.95
4519	AMEX	XLE	Tue, Dec 6, 2016	75.03	75.65	74.58	75.35
4518	AMEX	XLE	Mon, Dec 5, 2016	75.51	76.10	75.19	75.49
4517	AMEX	XLE	Fri, Dec 2, 2016	74.57	75.18	74.36	74.83
4516	AMEX	XLE	Thu, Dec 1, 2016	75.81	76.06	74.55	74.61
4515	AMEX	XLE	Wed, Nov 30, 2016	73.29	75.12	73.29	74.43
4514	AMEX	XLE	Tue, Nov 29, 2016	70.62	71.26	70.07	70.83
4513	AMEX	XLE	Mon, Nov 28, 2016	73.07	73.09	71.58	71.71
4512	AMEX	XLE	Fri, Nov 25, 2016	72.77	72.93	72.36	72.72
4511	AMEX	XLE	Wed, Nov 23, 2016	72.43	73.31	72.35	73.08
4510	AMEX	XLE	Tue, Nov 22, 2016	72.84	73.20	71.90	72.78
4509	AMEX	XLE	Mon, Nov 21, 2016	72.13	72.90	72.13	72.82
4508	AMEX	XLE	Fri, Nov 18, 2016	71.09	71.53	70.73	71.13
4507	AMEX	XLE	Thu, Nov 17, 2016	71.92	72.39	70.66	70.84
4506	AMEX	XLE	Wed, Nov 16, 2016	71.66	72.14	71.10	71.32
4505	AMEX	XLE	Tue, Nov 15, 2016	70.46	71.86	70.40	71.82
4504	AMEX	XLE	Mon, Nov 14, 2016	69.21	69.92	68.83	69.85
4503	AMEX	XLE	Fri, Nov 11, 2016	70.33	70.47	68.89	69.46
4502	AMEX	XLE	Thu, Nov 10, 2016	70.40	71.28	70.16	70.75
4501	AMEX	XLE	Wed, Nov 9, 2016	69.56	70.97	68.75	70.45
4500	AMEX	XLE	Tue, Nov 8, 2016	68.89	69.71	68.79	69.32
4499	AMEX	XLE	Mon, Nov 7, 2016	68.54	69.27	68.54	69.23
4498	AMEX	XLE	Fri, Nov 4, 2016	67.80	68.46	67.36	67.77
4497	AMEX	XLE	Thu, Nov 3, 2016	67.87	68.26	67.50	68.14
4496	AMEX	XLE	Wed, Nov 2, 2016	67.98	68.22	67.00	67.87
4495	AMEX	XLE	Tue, Nov 1, 2016	69.13	69.37	67.88	68.63
4494	AMEX	XLE	Mon, Oct 31, 2016	69.12	69.49	68.50	68.62
4493	AMEX	XLE	Fri, Oct 28, 2016	69.44	70.43	68.93	69.37
4492	AMEX	XLE	Thu, Oct 27, 2016	70.12	70.22	69.54	69.56
4491	AMEX	XLE	Wed, Oct 26, 2016	69.04	70.12	68.92	69.82
4490	AMEX	XLE	Tue, Oct 25, 2016	69.96	70.71	69.54	69.66
4489	AMEX	XLE	Mon, Oct 24, 2016	70.19	70.43	69.21	69.98
4488	AMEX	XLE	Fri, Oct 21, 2016	70.19	70.31	69.78	70.19
4487	AMEX	XLE	Thu, Oct 20, 2016	70.31	70.95	69.92	70.65
4486	AMEX	XLE	Wed, Oct 19, 2016	70.28	71.27	70.21	70.73
4485	AMEX	XLE	Tue, Oct 18, 2016	70.15	70.30	69.43	69.74
4484	AMEX	XLE	Mon, Oct 17, 2016	69.82	70.04	69.08	69.46
4483	AMEX	XLE	Fri, Oct 14, 2016	70.57	70.80	69.75	69.80
4482	AMEX	XLE	Thu, Oct 13, 2016	70.16	70.57	69.29	70.21
4481	AMEX	XLE	Wed, Oct 12, 2016	70.60	70.85	70.00	70.60
4480	AMEX	XLE	Tue, Oct 11, 2016	71.47	71.59	70.51	70.90
4479	AMEX	XLE	Mon, Oct 10, 2016	71.31	71.98	71.24	71.72
4478	AMEX	XLE	Fri, Oct 7, 2016	71.03	71.33	70.40	70.61
4477	AMEX	XLE	Thu, Oct 6, 2016	71.12	71.35	70.38	71.02
4476	AMEX	XLE	Wed, Oct 5, 2016	70.55	71.24	70.48	70.91
4475	AMEX	XLE	Tue, Oct 4, 2016	70.62	70.79	69.56	69.84
4474	AMEX	XLE	Mon, Oct 3, 2016	70.73	70.84	69.97	70.56
4473	AMEX	XLE	Fri, Sep 30, 2016	70.15	70.98	69.70	70.61
4472	AMEX	XLE	Thu, Sep 29, 2016	69.73	70.45	69.03	69.66
4471	AMEX	XLE	Wed, Sep 28, 2016	67.28	69.88	66.71	69.78
4470	AMEX	XLE	Tue, Sep 27, 2016	66.67	67.07	66.14	66.89
4469	AMEX	XLE	Mon, Sep 26, 2016	67.87	68.23	67.21	67.34
4468	AMEX	XLE	Fri, Sep 23, 2016	68.22	68.84	67.25	67.64
4467	AMEX	XLE	Thu, Sep 22, 2016	69.21	69.46	68.49	68.55
4466	AMEX	XLE	Wed, Sep 21, 2016	67.50	68.50	67.42	68.47
4465	AMEX	XLE	Tue, Sep 20, 2016	67.33	67.79	66.87	66.92
4464	AMEX	XLE	Mon, Sep 19, 2016	68.00	68.19	67.40	67.41
4463	AMEX	XLE	Fri, Sep 16, 2016	67.01	67.70	67.01	67.45
4462	AMEX	XLE	Thu, Sep 15, 2016	67.84	68.91	67.73	67.99
4461	AMEX	XLE	Wed, Sep 14, 2016	68.30	69.12	67.40	67.57
4460	AMEX	XLE	Tue, Sep 13, 2016	69.62	69.65	68.18	68.38
4459	AMEX	XLE	Mon, Sep 12, 2016	69.21	70.75	69.08	70.39
4458	AMEX	XLE	Fri, Sep 9, 2016	71.17	71.39	69.70	69.70
4457	AMEX	XLE	Thu, Sep 8, 2016	70.97	71.94	70.63	71.84
4456	AMEX	XLE	Wed, Sep 7, 2016	70.44	70.67	70.13	70.52
4455	AMEX	XLE	Tue, Sep 6, 2016	69.26	70.18	69.20	70.12
4454	AMEX	XLE	Fri, Sep 2, 2016	68.98	69.25	68.65	69.08
4453	AMEX	XLE	Thu, Sep 1, 2016	68.22	68.48	67.77	68.31
4452	AMEX	XLE	Wed, Aug 31, 2016	69.22	69.32	68.13	68.51
4451	AMEX	XLE	Tue, Aug 30, 2016	70.01	70.28	69.35	69.61
4450	AMEX	XLE	Mon, Aug 29, 2016	69.18	69.91	69.10	69.85
4449	AMEX	XLE	Fri, Aug 26, 2016	69.74	70.28	69.05	69.38
4448	AMEX	XLE	Thu, Aug 25, 2016	69.70	69.91	69.39	69.62
4447	AMEX	XLE	Wed, Aug 24, 2016	69.70	70.16	69.63	69.81
4446	AMEX	XLE	Tue, Aug 23, 2016	69.60	70.27	69.60	70.09
4445	AMEX	XLE	Mon, Aug 22, 2016	69.80	69.93	69.28	69.60
4444	AMEX	XLE	Fri, Aug 19, 2016	70.77	70.77	70.15	70.41
4443	AMEX	XLE	Thu, Aug 18, 2016	69.81	71.00	69.74	71.00
4442	AMEX	XLE	Wed, Aug 17, 2016	69.02	69.61	68.95	69.57
4441	AMEX	XLE	Tue, Aug 16, 2016	69.13	69.58	68.71	69.36
4440	AMEX	XLE	Mon, Aug 15, 2016	69.09	69.39	68.89	69.25
4439	AMEX	XLE	Fri, Aug 12, 2016	68.50	68.91	68.32	68.70
4438	AMEX	XLE	Thu, Aug 11, 2016	67.62	68.61	67.47	68.32
4437	AMEX	XLE	Wed, Aug 10, 2016	68.21	68.36	67.19	67.33
4436	AMEX	XLE	Tue, Aug 9, 2016	68.62	68.73	67.80	68.07
4435	AMEX	XLE	Mon, Aug 8, 2016	68.00	68.89	67.98	68.43
4434	AMEX	XLE	Fri, Aug 5, 2016	66.96	67.62	66.84	67.53
4433	AMEX	XLE	Thu, Aug 4, 2016	66.77	67.38	66.54	66.92
4432	AMEX	XLE	Wed, Aug 3, 2016	65.76	67.05	65.50	67.02
4431	AMEX	XLE	Tue, Aug 2, 2016	65.62	66.07	64.57	65.75
4430	AMEX	XLE	Mon, Aug 1, 2016	66.79	66.84	64.93	65.16
4429	AMEX	XLE	Fri, Jul 29, 2016	65.75	67.46	65.69	67.38
4428	AMEX	XLE	Thu, Jul 28, 2016	66.61	67.02	66.23	66.70
4427	AMEX	XLE	Wed, Jul 27, 2016	67.44	67.93	66.40	66.69
4426	AMEX	XLE	Tue, Jul 26, 2016	66.57	67.41	66.53	67.35
4425	AMEX	XLE	Mon, Jul 25, 2016	67.87	68.02	66.71	66.96
4424	AMEX	XLE	Fri, Jul 22, 2016	68.26	68.43	67.88	68.32
4423	AMEX	XLE	Thu, Jul 21, 2016	68.60	69.23	67.94	68.11
4422	AMEX	XLE	Wed, Jul 20, 2016	68.61	69.13	68.04	68.79
4421	AMEX	XLE	Tue, Jul 19, 2016	69.11	69.22	68.63	68.89
4420	AMEX	XLE	Mon, Jul 18, 2016	69.03	69.31	68.59	69.28
4419	AMEX	XLE	Fri, Jul 15, 2016	69.52	69.68	68.98	69.23
4418	AMEX	XLE	Thu, Jul 14, 2016	69.46	69.63	69.07	69.27
4417	AMEX	XLE	Wed, Jul 13, 2016	69.32	69.70	68.28	68.92
4416	AMEX	XLE	Tue, Jul 12, 2016	68.86	69.82	68.72	69.52
4415	AMEX	XLE	Mon, Jul 11, 2016	68.07	68.39	67.78	67.84
4414	AMEX	XLE	Fri, Jul 8, 2016	67.42	67.95	67.05	67.71
4413	AMEX	XLE	Thu, Jul 7, 2016	67.91	68.34	66.35	66.82
4412	AMEX	XLE	Wed, Jul 6, 2016	66.83	67.56	66.37	67.51
4411	AMEX	XLE	Tue, Jul 5, 2016	67.68	67.92	66.55	67.22
4410	AMEX	XLE	Fri, Jul 1, 2016	68.16	68.85	68.11	68.60
4409	AMEX	XLE	Thu, Jun 30, 2016	67.41	68.28	67.27	68.24
4408	AMEX	XLE	Wed, Jun 29, 2016	66.85	68.10	66.85	67.70
4407	AMEX	XLE	Tue, Jun 28, 2016	65.85	66.45	65.48	66.44
4406	AMEX	XLE	Mon, Jun 27, 2016	65.87	65.93	64.11	64.64
4405	AMEX	XLE	Fri, Jun 24, 2016	66.35	67.55	66.29	66.78
4404	AMEX	XLE	Thu, Jun 23, 2016	68.60	69.03	68.34	69.01
4403	AMEX	XLE	Wed, Jun 22, 2016	68.57	68.57	67.83	67.89
4402	AMEX	XLE	Tue, Jun 21, 2016	67.32	68.41	67.12	68.27
4401	AMEX	XLE	Mon, Jun 20, 2016	67.85	68.00	67.41	67.47
4400	AMEX	XLE	Fri, Jun 17, 2016	66.90	67.02	66.50	66.89
4399	AMEX	XLE	Thu, Jun 16, 2016	66.25	66.75	65.34	66.21
4398	AMEX	XLE	Wed, Jun 15, 2016	66.88	67.78	66.50	66.97
4397	AMEX	XLE	Tue, Jun 14, 2016	66.89	67.47	66.37	67.13
4396	AMEX	XLE	Mon, Jun 13, 2016	67.04	68.08	66.97	67.17
4395	AMEX	XLE	Fri, Jun 10, 2016	68.15	68.59	67.28	67.37
4394	AMEX	XLE	Thu, Jun 9, 2016	68.59	69.21	68.52	68.86
4393	AMEX	XLE	Wed, Jun 8, 2016	69.97	70.26	69.20	69.39
4392	AMEX	XLE	Tue, Jun 7, 2016	68.23	69.73	68.21	69.55
4391	AMEX	XLE	Mon, Jun 6, 2016	67.19	68.07	67.07	68.01
4390	AMEX	XLE	Fri, Jun 3, 2016	66.80	67.15	66.15	66.54
4389	AMEX	XLE	Thu, Jun 2, 2016	66.38	66.84	66.13	66.80
4388	AMEX	XLE	Wed, Jun 1, 2016	66.22	67.09	66.05	66.89
4387	AMEX	XLE	Tue, May 31, 2016	67.29	67.82	66.57	66.87
4386	AMEX	XLE	Fri, May 27, 2016	66.85	67.18	66.48	67.13
4385	AMEX	XLE	Thu, May 26, 2016	67.63	67.92	66.88	67.09
4384	AMEX	XLE	Wed, May 25, 2016	66.72	67.47	66.66	67.37
4383	AMEX	XLE	Tue, May 24, 2016	66.33	66.71	65.91	66.32
4382	AMEX	XLE	Mon, May 23, 2016	65.77	66.28	65.54	65.99
4381	AMEX	XLE	Fri, May 20, 2016	65.97	66.30	65.57	66.16
4380	AMEX	XLE	Thu, May 19, 2016	65.10	65.92	64.49	65.77
4379	AMEX	XLE	Wed, May 18, 2016	66.39	66.61	65.34	65.76
4378	AMEX	XLE	Tue, May 17, 2016	66.10	66.91	65.89	66.40
4377	AMEX	XLE	Mon, May 16, 2016	65.84	66.30	65.65	66.09
4376	AMEX	XLE	Fri, May 13, 2016	65.54	66.04	64.85	64.99
4375	AMEX	XLE	Thu, May 12, 2016	66.24	66.74	65.34	65.83
4374	AMEX	XLE	Wed, May 11, 2016	65.29	66.23	64.76	65.65
4373	AMEX	XLE	Tue, May 10, 2016	64.65	65.47	64.62	65.45
4372	AMEX	XLE	Mon, May 9, 2016	64.90	65.04	63.50	64.32
4371	AMEX	XLE	Fri, May 6, 2016	65.00	66.07	64.83	65.27
4370	AMEX	XLE	Thu, May 5, 2016	65.99	66.35	64.88	65.42
4369	AMEX	XLE	Wed, May 4, 2016	65.88	66.34	64.50	64.89
4368	AMEX	XLE	Tue, May 3, 2016	66.52	66.64	65.43	65.84
4367	AMEX	XLE	Mon, May 2, 2016	67.38	67.66	66.60	67.43
4366	AMEX	XLE	Fri, Apr 29, 2016	67.76	68.42	66.47	67.50
4365	AMEX	XLE	Thu, Apr 28, 2016	68.32	68.82	67.35	67.61
4364	AMEX	XLE	Wed, Apr 27, 2016	67.70	68.78	67.65	68.63
4363	AMEX	XLE	Tue, Apr 26, 2016	66.67	67.38	66.51	67.35
4362	AMEX	XLE	Mon, Apr 25, 2016	66.81	66.82	65.79	66.29
4361	AMEX	XLE	Fri, Apr 22, 2016	66.24	67.29	66.19	67.04
4360	AMEX	XLE	Thu, Apr 21, 2016	66.56	66.84	65.94	66.08
4359	AMEX	XLE	Wed, Apr 20, 2016	65.53	66.98	65.32	66.47
4358	AMEX	XLE	Tue, Apr 19, 2016	64.96	65.95	64.66	65.88
4357	AMEX	XLE	Mon, Apr 18, 2016	62.23	64.75	62.08	64.59
4356	AMEX	XLE	Fri, Apr 15, 2016	64.05	64.16	63.46	63.54
4355	AMEX	XLE	Thu, Apr 14, 2016	64.53	64.54	64.03	64.41
4354	AMEX	XLE	Wed, Apr 13, 2016	63.93	64.45	63.48	64.26
4353	AMEX	XLE	Tue, Apr 12, 2016	62.35	64.33	62.22	63.96
4352	AMEX	XLE	Mon, Apr 11, 2016	62.87	63.06	62.11	62.11
4351	AMEX	XLE	Fri, Apr 8, 2016	62.29	62.71	62.06	62.37
4350	AMEX	XLE	Thu, Apr 7, 2016	61.02	61.59	60.63	61.14
4349	AMEX	XLE	Wed, Apr 6, 2016	60.69	61.51	60.24	61.50
4348	AMEX	XLE	Tue, Apr 5, 2016	60.61	60.61	60.61	60.20
4347	AMEX	XLE	Mon, Apr 4, 2016	60.95	61.59	60.43	60.61
4346	AMEX	XLE	Fri, Apr 1, 2016	60.82	61.24	60.61	61.06
4345	AMEX	XLE	Thu, Mar 31, 2016	61.68	62.37	61.58	61.89
4344	AMEX	XLE	Wed, Mar 30, 2016	62.36	62.62	61.56	61.92
4343	AMEX	XLE	Tue, Mar 29, 2016	60.82	61.85	60.46	61.80
4342	AMEX	XLE	Mon, Mar 28, 2016	61.86	62.03	61.08	61.51
4341	AMEX	XLE	Thu, Mar 24, 2016	60.69	61.84	60.40	61.84
4340	AMEX	XLE	Wed, Mar 23, 2016	62.47	62.70	61.42	61.54
4339	AMEX	XLE	Tue, Mar 22, 2016	62.53	63.49	62.49	62.92
4338	AMEX	XLE	Mon, Mar 21, 2016	63.24	63.69	62.57	63.27
4337	AMEX	XLE	Fri, Mar 18, 2016	63.79	63.85	62.90	63.49
4336	AMEX	XLE	Thu, Mar 17, 2016	63.41	64.28	62.84	63.30
4335	AMEX	XLE	Wed, Mar 16, 2016	62.20	63.04	61.77	62.90
4334	AMEX	XLE	Tue, Mar 15, 2016	61.10	61.84	60.66	61.83
4333	AMEX	XLE	Mon, Mar 14, 2016	61.58	62.17	61.34	61.95
4332	AMEX	XLE	Fri, Mar 11, 2016	61.59	62.57	61.52	62.36
4331	AMEX	XLE	Thu, Mar 10, 2016	60.48	60.86	59.69	60.79
4330	AMEX	XLE	Wed, Mar 9, 2016	60.58	61.52	59.84	60.74
4329	AMEX	XLE	Tue, Mar 8, 2016	61.88	61.92	59.67	59.77
4328	AMEX	XLE	Mon, Mar 7, 2016	60.93	62.46	60.64	62.39
4327	AMEX	XLE	Fri, Mar 4, 2016	60.72	61.83	60.07	60.96
4326	AMEX	XLE	Thu, Mar 3, 2016	59.24	60.49	59.21	60.38
4325	AMEX	XLE	Wed, Mar 2, 2016	57.70	59.52	57.42	59.48
4324	AMEX	XLE	Tue, Mar 1, 2016	56.98	58.15	56.40	58.06
4323	AMEX	XLE	Mon, Feb 29, 2016	57.46	57.62	56.53	56.58
4322	AMEX	XLE	Fri, Feb 26, 2016	57.84	58.00	57.04	57.23
4321	AMEX	XLE	Thu, Feb 25, 2016	56.67	57.04	55.78	56.89
4320	AMEX	XLE	Wed, Feb 24, 2016	55.22	56.97	55.07	56.84
4319	AMEX	XLE	Tue, Feb 23, 2016	57.70	57.98	56.17	56.27
4318	AMEX	XLE	Mon, Feb 22, 2016	57.89	58.52	57.64	58.26
4317	AMEX	XLE	Fri, Feb 19, 2016	56.18	56.83	55.70	56.81
4316	AMEX	XLE	Thu, Feb 18, 2016	58.15	58.24	56.66	56.94
4315	AMEX	XLE	Wed, Feb 17, 2016	56.50	57.91	56.28	57.66
4314	AMEX	XLE	Tue, Feb 16, 2016	56.21	56.38	55.02	55.83
4313	AMEX	XLE	Fri, Feb 12, 2016	54.60	55.52	54.11	55.28
4312	AMEX	XLE	Thu, Feb 11, 2016	53.15	54.27	52.37	53.86
4311	AMEX	XLE	Wed, Feb 10, 2016	54.15	55.32	53.51	54.09
4310	AMEX	XLE	Tue, Feb 9, 2016	54.82	55.49	53.44	54.31
4309	AMEX	XLE	Mon, Feb 8, 2016	54.83	56.00	54.00	55.65
4308	AMEX	XLE	Fri, Feb 5, 2016	56.50	56.74	55.47	55.94
4307	AMEX	XLE	Thu, Feb 4, 2016	57.42	58.50	57.00	57.27
4306	AMEX	XLE	Wed, Feb 3, 2016	56.13	57.35	54.11	57.30
4305	AMEX	XLE	Tue, Feb 2, 2016	55.84	56.10	55.05	55.33
4304	AMEX	XLE	Mon, Feb 1, 2016	57.24	57.67	56.39	57.24
4303	AMEX	XLE	Fri, Jan 29, 2016	56.66	58.27	56.49	58.21
4302	AMEX	XLE	Thu, Jan 28, 2016	56.97	57.19	55.43	56.56
4301	AMEX	XLE	Wed, Jan 27, 2016	54.77	56.42	54.20	54.89
4300	AMEX	XLE	Tue, Jan 26, 2016	54.10	55.22	53.40	55.15
4299	AMEX	XLE	Mon, Jan 25, 2016	54.68	56.08	53.10	53.14
4298	AMEX	XLE	Fri, Jan 22, 2016	55.33	56.12	54.45	55.74
4297	AMEX	XLE	Thu, Jan 21, 2016	51.71	54.03	51.37	53.38
4296	AMEX	XLE	Wed, Jan 20, 2016	52.13	52.55	49.93	51.77
4295	AMEX	XLE	Tue, Jan 19, 2016	54.76	55.02	52.33	53.18
4294	AMEX	XLE	Fri, Jan 15, 2016	53.63	54.87	53.32	54.35
4293	AMEX	XLE	Thu, Jan 14, 2016	54.21	56.46	53.36	55.97
4292	AMEX	XLE	Wed, Jan 13, 2016	55.65	56.05	53.08	53.66
4291	AMEX	XLE	Tue, Jan 12, 2016	55.70	55.88	53.46	54.98
4290	AMEX	XLE	Mon, Jan 11, 2016	56.28	56.35	54.16	54.85
4289	AMEX	XLE	Fri, Jan 8, 2016	57.26	57.39	55.84	56.05
4288	AMEX	XLE	Thu, Jan 7, 2016	57.07	58.38	56.54	56.78
4287	AMEX	XLE	Wed, Jan 6, 2016	59.10	59.22	57.71	58.20
4286	AMEX	XLE	Tue, Jan 5, 2016	60.26	60.60	59.59	60.53
4285	AMEX	XLE	Mon, Jan 4, 2016	60.16	60.78	59.30	60.30
4284	AMEX	XLE	Thu, Dec 31, 2015	59.77	60.64	59.58	60.32
4283	AMEX	XLE	Wed, Dec 30, 2015	60.03	60.89	59.99	60.05
4282	AMEX	XLE	Tue, Dec 29, 2015	61.49	61.67	60.54	60.87
4281	AMEX	XLE	Mon, Dec 28, 2015	60.50	60.82	60.14	60.45
4280	AMEX	XLE	Thu, Dec 24, 2015	62.21	62.29	61.35	61.57
4279	AMEX	XLE	Wed, Dec 23, 2015	60.74	62.17	60.53	62.13
4278	AMEX	XLE	Tue, Dec 22, 2015	59.06	59.92	58.77	59.54
4277	AMEX	XLE	Mon, Dec 21, 2015	58.80	59.32	58.21	58.85
4276	AMEX	XLE	Fri, Dec 18, 2015	59.90	59.94	58.77	58.79
4275	AMEX	XLE	Thu, Dec 17, 2015	61.94	62.06	60.38	60.38
4274	AMEX	XLE	Wed, Dec 16, 2015	62.07	62.72	61.24	61.90
4273	AMEX	XLE	Tue, Dec 15, 2015	61.64	62.60	61.56	62.31
4272	AMEX	XLE	Mon, Dec 14, 2015	60.17	61.10	59.52	60.78
4271	AMEX	XLE	Fri, Dec 11, 2015	61.73	61.96	60.40	60.46
4270	AMEX	XLE	Thu, Dec 10, 2015	62.44	63.74	62.01	62.81
4269	AMEX	XLE	Wed, Dec 9, 2015	61.88	63.73	61.53	62.41
4268	AMEX	XLE	Tue, Dec 8, 2015	60.87	62.44	60.25	61.60
4267	AMEX	XLE	Mon, Dec 7, 2015	63.10	63.19	61.35	62.24
4266	AMEX	XLE	Fri, Dec 4, 2015	64.50	65.09	63.48	64.70
4265	AMEX	XLE	Thu, Dec 3, 2015	66.76	66.98	64.79	65.11
4264	AMEX	XLE	Wed, Dec 2, 2015	68.11	68.37	66.22	66.44
4263	AMEX	XLE	Tue, Dec 1, 2015	68.08	68.62	67.91	68.56
4262	AMEX	XLE	Mon, Nov 30, 2015	68.05	68.68	67.77	68.02
4261	AMEX	XLE	Fri, Nov 27, 2015	67.71	68.05	67.53	67.77
4260	AMEX	XLE	Wed, Nov 25, 2015	68.24	68.83	67.84	68.26
4259	AMEX	XLE	Tue, Nov 24, 2015	67.70	69.13	67.57	68.82
4258	AMEX	XLE	Mon, Nov 23, 2015	66.84	67.76	66.41	67.38
4257	AMEX	XLE	Fri, Nov 20, 2015	67.64	67.95	66.83	66.90
4256	AMEX	XLE	Thu, Nov 19, 2015	68.14	68.51	67.06	67.62
4255	AMEX	XLE	Wed, Nov 18, 2015	67.90	68.63	67.26	68.54
4254	AMEX	XLE	Tue, Nov 17, 2015	68.00	68.28	67.18	67.43
4253	AMEX	XLE	Mon, Nov 16, 2015	65.89	68.25	65.84	68.18
4252	AMEX	XLE	Fri, Nov 13, 2015	66.03	66.58	65.20	65.98
4251	AMEX	XLE	Thu, Nov 12, 2015	66.84	67.31	66.13	66.25
4250	AMEX	XLE	Wed, Nov 11, 2015	69.25	69.35	67.63	67.79
4249	AMEX	XLE	Tue, Nov 10, 2015	68.82	69.87	68.56	69.26
4248	AMEX	XLE	Mon, Nov 9, 2015	69.64	70.41	68.82	69.11
4247	AMEX	XLE	Fri, Nov 6, 2015	69.54	70.08	68.77	69.80
4246	AMEX	XLE	Thu, Nov 5, 2015	70.41	71.19	69.84	70.16
4245	AMEX	XLE	Wed, Nov 4, 2015	71.47	71.67	70.23	70.76
4244	AMEX	XLE	Tue, Nov 3, 2015	70.11	71.93	70.08	71.40
4243	AMEX	XLE	Mon, Nov 2, 2015	67.62	69.98	67.52	69.62
4242	AMEX	XLE	Fri, Oct 30, 2015	67.95	68.76	67.15	68.03
4241	AMEX	XLE	Thu, Oct 29, 2015	67.00	68.22	66.90	67.59
4240	AMEX	XLE	Wed, Oct 28, 2015	66.25	67.70	65.72	67.25
4239	AMEX	XLE	Tue, Oct 27, 2015	65.67	66.01	65.11	65.79
4238	AMEX	XLE	Mon, Oct 26, 2015	68.13	68.13	66.57	66.59
4237	AMEX	XLE	Fri, Oct 23, 2015	68.10	68.90	67.66	68.26
4236	AMEX	XLE	Thu, Oct 22, 2015	67.58	68.59	67.55	68.42
4235	AMEX	XLE	Wed, Oct 21, 2015	67.75	68.08	67.14	67.21
4234	AMEX	XLE	Tue, Oct 20, 2015	67.72	68.37	67.36	68.05
4233	AMEX	XLE	Mon, Oct 19, 2015	68.54	68.58	67.50	67.86
4232	AMEX	XLE	Fri, Oct 16, 2015	69.38	69.56	68.28	69.23
4231	AMEX	XLE	Thu, Oct 15, 2015	67.61	69.17	67.38	69.14
4230	AMEX	XLE	Wed, Oct 14, 2015	67.19	68.17	67.04	67.92
4229	AMEX	XLE	Tue, Oct 13, 2015	67.53	68.35	67.15	67.34
4228	AMEX	XLE	Mon, Oct 12, 2015	69.05	69.06	67.43	68.05
4227	AMEX	XLE	Fri, Oct 9, 2015	69.54	69.62	68.51	68.94
4226	AMEX	XLE	Thu, Oct 8, 2015	67.96	69.67	67.54	69.39
4225	AMEX	XLE	Wed, Oct 7, 2015	68.10	68.94	66.70	68.09
4224	AMEX	XLE	Tue, Oct 6, 2015	66.01	67.74	65.66	67.24
4223	AMEX	XLE	Mon, Oct 5, 2015	64.65	66.00	64.59	65.78
4222	AMEX	XLE	Fri, Oct 2, 2015	60.62	63.89	60.51	63.85
4221	AMEX	XLE	Thu, Oct 1, 2015	61.98	62.66	60.77	61.32
4220	AMEX	XLE	Wed, Sep 30, 2015	60.34	61.43	60.27	61.20
4219	AMEX	XLE	Tue, Sep 29, 2015	60.17	60.66	59.39	59.79
4218	AMEX	XLE	Mon, Sep 28, 2015	61.72	61.72	59.83	59.88
4217	AMEX	XLE	Fri, Sep 25, 2015	62.94	62.94	61.81	62.37
4216	AMEX	XLE	Thu, Sep 24, 2015	61.50	62.69	61.09	62.25
4215	AMEX	XLE	Wed, Sep 23, 2015	63.03	63.32	61.95	61.98
4214	AMEX	XLE	Tue, Sep 22, 2015	62.48	63.45	62.35	62.79
4213	AMEX	XLE	Mon, Sep 21, 2015	63.77	63.93	63.06	63.46
4212	AMEX	XLE	Fri, Sep 18, 2015	63.58	64.05	62.72	63.10
4211	AMEX	XLE	Thu, Sep 17, 2015	65.37	66.44	64.86	65.28
4210	AMEX	XLE	Wed, Sep 16, 2015	64.03	65.41	63.93	65.32
4209	AMEX	XLE	Tue, Sep 15, 2015	63.02	63.73	63.01	63.52
4208	AMEX	XLE	Mon, Sep 14, 2015	62.93	63.21	62.50	62.82
4207	AMEX	XLE	Fri, Sep 11, 2015	63.30	63.45	62.49	63.37
4206	AMEX	XLE	Thu, Sep 10, 2015	63.84	64.30	62.96	63.94
4205	AMEX	XLE	Wed, Sep 9, 2015	65.24	66.02	63.47	63.57
4204	AMEX	XLE	Tue, Sep 8, 2015	64.48	64.88	63.69	64.79
4203	AMEX	XLE	Fri, Sep 4, 2015	63.93	64.25	63.52	63.79
4202	AMEX	XLE	Thu, Sep 3, 2015	65.11	66.25	64.46	64.86
4201	AMEX	XLE	Wed, Sep 2, 2015	65.00	65.10	63.18	64.68
4200	AMEX	XLE	Tue, Sep 1, 2015	64.52	65.28	63.54	64.09
4199	AMEX	XLE	Mon, Aug 31, 2015	65.25	66.86	64.08	66.43
4198	AMEX	XLE	Fri, Aug 28, 2015	64.07	66.42	64.04	65.75
4197	AMEX	XLE	Thu, Aug 27, 2015	62.68	64.44	62.45	64.29
4196	AMEX	XLE	Wed, Aug 26, 2015	60.72	61.33	59.54	61.26
4195	AMEX	XLE	Tue, Aug 25, 2015	62.73	62.73	59.17	59.22
4194	AMEX	XLE	Mon, Aug 24, 2015	59.79	62.58	58.74	60.09
4193	AMEX	XLE	Fri, Aug 21, 2015	65.14	65.85	63.46	63.50
4192	AMEX	XLE	Thu, Aug 20, 2015	67.14	67.60	65.79	65.80
4191	AMEX	XLE	Wed, Aug 19, 2015	68.85	68.96	67.00	67.32
4190	AMEX	XLE	Tue, Aug 18, 2015	69.36	69.54	68.89	69.23
4189	AMEX	XLE	Mon, Aug 17, 2015	69.00	69.83	68.77	69.49
4188	AMEX	XLE	Fri, Aug 14, 2015	69.64	70.12	69.18	69.34
4187	AMEX	XLE	Thu, Aug 13, 2015	70.10	70.36	69.40	69.49
4186	AMEX	XLE	Wed, Aug 12, 2015	69.06	70.74	68.66	70.56
4185	AMEX	XLE	Tue, Aug 11, 2015	67.79	69.37	67.66	69.30
4184	AMEX	XLE	Mon, Aug 10, 2015	67.17	69.22	67.17	69.17
4183	AMEX	XLE	Fri, Aug 7, 2015	67.97	68.51	66.79	67.03
4182	AMEX	XLE	Thu, Aug 6, 2015	66.78	68.43	66.29	68.25
4181	AMEX	XLE	Wed, Aug 5, 2015	68.22	68.97	67.11	67.18
4180	AMEX	XLE	Tue, Aug 4, 2015	68.22	68.75	67.40	67.69
4179	AMEX	XLE	Mon, Aug 3, 2015	68.64	69.07	67.78	67.92
4178	AMEX	XLE	Fri, Jul 31, 2015	70.32	70.42	69.27	69.38
4177	AMEX	XLE	Thu, Jul 30, 2015	71.28	71.49	70.62	70.93
4176	AMEX	XLE	Wed, Jul 29, 2015	70.29	71.50	70.07	71.43
4175	AMEX	XLE	Tue, Jul 28, 2015	68.61	70.85	68.56	70.47
4174	AMEX	XLE	Mon, Jul 27, 2015	68.62	69.32	68.21	68.51
4173	AMEX	XLE	Fri, Jul 24, 2015	70.87	70.90	69.25	69.51
4172	AMEX	XLE	Thu, Jul 23, 2015	71.00	71.45	70.33	70.87
4171	AMEX	XLE	Wed, Jul 22, 2015	71.22	71.65	70.78	70.93
4170	AMEX	XLE	Tue, Jul 21, 2015	71.65	72.22	71.29	71.51
4169	AMEX	XLE	Mon, Jul 20, 2015	72.57	72.58	71.39	71.48
4168	AMEX	XLE	Fri, Jul 17, 2015	73.26	73.33	72.20	72.44
4167	AMEX	XLE	Thu, Jul 16, 2015	73.65	73.87	73.19	73.33
4166	AMEX	XLE	Wed, Jul 15, 2015	74.16	74.53	72.98	73.23
4165	AMEX	XLE	Tue, Jul 14, 2015	73.80	74.84	73.77	74.54
4164	AMEX	XLE	Mon, Jul 13, 2015	73.74	74.19	73.54	74.01
4163	AMEX	XLE	Fri, Jul 10, 2015	73.53	73.99	73.13	73.49
4162	AMEX	XLE	Thu, Jul 9, 2015	73.72	74.03	73.09	73.09
4161	AMEX	XLE	Wed, Jul 8, 2015	73.71	74.22	72.42	72.72
4160	AMEX	XLE	Tue, Jul 7, 2015	73.26	74.48	72.43	74.22
4159	AMEX	XLE	Mon, Jul 6, 2015	73.55	74.26	73.24	73.55
4158	AMEX	XLE	Thu, Jul 2, 2015	74.40	74.93	74.34	74.53
4157	AMEX	XLE	Wed, Jul 1, 2015	75.31	75.34	73.90	74.20
4156	AMEX	XLE	Tue, Jun 30, 2015	75.33	75.45	74.68	75.16
4155	AMEX	XLE	Mon, Jun 29, 2015	75.12	75.60	74.58	74.64
4154	AMEX	XLE	Fri, Jun 26, 2015	75.76	76.10	75.34	76.08
4153	AMEX	XLE	Thu, Jun 25, 2015	76.59	76.68	75.81	75.83
4152	AMEX	XLE	Wed, Jun 24, 2015	76.92	77.36	76.58	76.61
4151	AMEX	XLE	Tue, Jun 23, 2015	76.73	77.23	76.65	77.09
4150	AMEX	XLE	Mon, Jun 22, 2015	76.60	76.91	76.26	76.84
4149	AMEX	XLE	Fri, Jun 19, 2015	76.29	76.60	75.88	75.91
4148	AMEX	XLE	Thu, Jun 18, 2015	77.42	77.77	77.06	77.13
4147	AMEX	XLE	Wed, Jun 17, 2015	77.78	78.12	76.79	77.18
4146	AMEX	XLE	Tue, Jun 16, 2015	76.91	77.39	76.54	77.37
4145	AMEX	XLE	Mon, Jun 15, 2015	76.42	77.18	76.19	76.77
4144	AMEX	XLE	Fri, Jun 12, 2015	77.38	77.44	76.82	76.95
4143	AMEX	XLE	Thu, Jun 11, 2015	78.31	78.45	77.75	77.82
4142	AMEX	XLE	Wed, Jun 10, 2015	78.17	78.39	77.90	78.17
4141	AMEX	XLE	Tue, Jun 9, 2015	77.70	78.19	77.19	77.22
4140	AMEX	XLE	Mon, Jun 8, 2015	77.37	77.82	77.05	77.23
4139	AMEX	XLE	Fri, Jun 5, 2015	76.78	78.37	76.75	77.67
4138	AMEX	XLE	Thu, Jun 4, 2015	77.78	77.93	77.07	77.13
4137	AMEX	XLE	Wed, Jun 3, 2015	78.49	79.07	78.08	78.19
4136	AMEX	XLE	Tue, Jun 2, 2015	78.43	79.11	78.01	78.73
4135	AMEX	XLE	Mon, Jun 1, 2015	78.59	78.60	78.09	78.19
4134	AMEX	XLE	Fri, May 29, 2015	78.46	78.89	78.20	78.39
4133	AMEX	XLE	Thu, May 28, 2015	78.52	78.62	77.98	78.48
4132	AMEX	XLE	Wed, May 27, 2015	78.88	79.52	78.36	78.79
4131	AMEX	XLE	Tue, May 26, 2015	79.55	79.72	78.63	78.93
4130	AMEX	XLE	Fri, May 22, 2015	79.94	80.56	79.79	80.20
4129	AMEX	XLE	Thu, May 21, 2015	80.19	80.61	79.90	80.49
4128	AMEX	XLE	Wed, May 20, 2015	79.87	80.00	79.28	79.74
4127	AMEX	XLE	Tue, May 19, 2015	80.20	80.28	79.47	79.59
4126	AMEX	XLE	Mon, May 18, 2015	80.51	80.84	80.17	80.74
4125	AMEX	XLE	Fri, May 15, 2015	80.01	80.99	79.81	80.67
4124	AMEX	XLE	Thu, May 14, 2015	80.61	81.15	80.30	80.35
4123	AMEX	XLE	Wed, May 13, 2015	81.29	81.39	80.08	80.38
4122	AMEX	XLE	Tue, May 12, 2015	80.10	81.01	79.96	80.59
4121	AMEX	XLE	Mon, May 11, 2015	81.84	81.88	80.14	80.22
4120	AMEX	XLE	Fri, May 8, 2015	81.08	81.85	80.16	81.76
4119	AMEX	XLE	Thu, May 7, 2015	81.16	81.18	79.84	80.44
4118	AMEX	XLE	Wed, May 6, 2015	82.37	82.70	80.94	81.32
4117	AMEX	XLE	Tue, May 5, 2015	83.28	83.66	81.61	81.64
4116	AMEX	XLE	Mon, May 4, 2015	83.07	83.35	82.24	82.66
4115	AMEX	XLE	Fri, May 1, 2015	82.76	83.01	82.21	82.87
4114	AMEX	XLE	Thu, Apr 30, 2015	83.25	83.38	82.21	82.68
4113	AMEX	XLE	Wed, Apr 29, 2015	82.01	83.06	81.75	82.94
4112	AMEX	XLE	Tue, Apr 28, 2015	81.87	82.45	81.61	82.30
4111	AMEX	XLE	Mon, Apr 27, 2015	82.32	82.57	81.75	81.89
4110	AMEX	XLE	Fri, Apr 24, 2015	82.20	82.28	81.59	81.98
4109	AMEX	XLE	Thu, Apr 23, 2015	82.07	82.98	81.98	82.45
4108	AMEX	XLE	Wed, Apr 22, 2015	81.56	82.20	81.02	81.89
4107	AMEX	XLE	Tue, Apr 21, 2015	82.43	82.48	81.01	81.35
4106	AMEX	XLE	Mon, Apr 20, 2015	82.00	83.12	81.97	82.22
4105	AMEX	XLE	Fri, Apr 17, 2015	82.12	82.23	81.26	81.91
4104	AMEX	XLE	Thu, Apr 16, 2015	82.39	83.23	81.86	82.51
4103	AMEX	XLE	Wed, Apr 15, 2015	81.23	82.87	81.07	82.70
4102	AMEX	XLE	Tue, Apr 14, 2015	79.86	80.96	79.76	80.77
4101	AMEX	XLE	Mon, Apr 13, 2015	80.49	80.60	79.21	79.34
4100	AMEX	XLE	Fri, Apr 10, 2015	80.00	80.27	79.66	80.14
4099	AMEX	XLE	Thu, Apr 9, 2015	78.74	79.97	78.67	79.79
4098	AMEX	XLE	Wed, Apr 8, 2015	79.54	79.73	78.50	78.53
4097	AMEX	XLE	Tue, Apr 7, 2015	79.05	79.71	78.83	79.17
4096	AMEX	XLE	Mon, Apr 6, 2015	78.17	79.55	77.81	79.12
4095	AMEX	XLE	Thu, Apr 2, 2015	77.20	78.17	77.02	77.72
4094	AMEX	XLE	Wed, Apr 1, 2015	77.83	78.23	77.40	77.56
4093	AMEX	XLE	Tue, Mar 31, 2015	77.45	78.00	77.00	77.58
4092	AMEX	XLE	Mon, Mar 30, 2015	77.14	78.19	77.11	78.04
4091	AMEX	XLE	Fri, Mar 27, 2015	76.74	76.89	76.24	76.40
4090	AMEX	XLE	Thu, Mar 26, 2015	78.01	78.25	76.75	77.03
4089	AMEX	XLE	Wed, Mar 25, 2015	76.61	77.70	76.53	77.12
4088	AMEX	XLE	Tue, Mar 24, 2015	76.84	76.96	76.08	76.13
4087	AMEX	XLE	Mon, Mar 23, 2015	77.08	77.60	76.64	76.64
4086	AMEX	XLE	Fri, Mar 20, 2015	76.63	77.36	76.33	76.91
4085	AMEX	XLE	Thu, Mar 19, 2015	76.60	76.93	76.09	76.31
4084	AMEX	XLE	Wed, Mar 18, 2015	74.86	77.95	74.74	77.54
4083	AMEX	XLE	Tue, Mar 17, 2015	75.18	75.63	74.80	75.35
4082	AMEX	XLE	Mon, Mar 16, 2015	74.22	75.70	73.99	75.64
4081	AMEX	XLE	Fri, Mar 13, 2015	74.42	74.72	73.82	74.63
4080	AMEX	XLE	Thu, Mar 12, 2015	75.51	75.87	74.88	74.91
4079	AMEX	XLE	Wed, Mar 11, 2015	75.30	75.70	74.85	75.39
4078	AMEX	XLE	Tue, Mar 10, 2015	75.62	76.06	75.13	75.17
4077	AMEX	XLE	Mon, Mar 9, 2015	76.65	77.53	76.23	76.23
4076	AMEX	XLE	Fri, Mar 6, 2015	77.63	78.03	76.59	76.78
4075	AMEX	XLE	Thu, Mar 5, 2015	78.45	78.55	78.06	78.18
4074	AMEX	XLE	Wed, Mar 4, 2015	78.78	78.84	77.78	78.65
4073	AMEX	XLE	Tue, Mar 3, 2015	78.52	79.23	78.17	78.76
4072	AMEX	XLE	Mon, Mar 2, 2015	78.86	78.93	77.71	78.47
4071	AMEX	XLE	Fri, Feb 27, 2015	79.68	79.74	78.94	79.02
4070	AMEX	XLE	Thu, Feb 26, 2015	80.39	80.43	78.95	79.37
4069	AMEX	XLE	Wed, Feb 25, 2015	80.49	81.00	80.09	80.87
4068	AMEX	XLE	Tue, Feb 24, 2015	80.70	80.77	79.91	80.43
4067	AMEX	XLE	Mon, Feb 23, 2015	79.75	80.86	79.55	80.21
4066	AMEX	XLE	Fri, Feb 20, 2015	80.71	81.12	79.87	80.54
4065	AMEX	XLE	Thu, Feb 19, 2015	79.62	81.39	79.26	80.93
4064	AMEX	XLE	Wed, Feb 18, 2015	81.62	81.95	81.09	81.31
4063	AMEX	XLE	Tue, Feb 17, 2015	81.65	82.43	81.17	82.29
4062	AMEX	XLE	Fri, Feb 13, 2015	81.13	82.13	80.92	82.04
4061	AMEX	XLE	Thu, Feb 12, 2015	80.38	80.71	79.80	80.34
4060	AMEX	XLE	Wed, Feb 11, 2015	78.84	79.66	78.44	79.30
4059	AMEX	XLE	Tue, Feb 10, 2015	80.04	80.11	78.41	79.86
4058	AMEX	XLE	Mon, Feb 9, 2015	80.16	80.82	79.72	79.90
4057	AMEX	XLE	Fri, Feb 6, 2015	80.43	80.57	79.42	79.82
4056	AMEX	XLE	Thu, Feb 5, 2015	79.60	80.25	79.12	79.80
4055	AMEX	XLE	Wed, Feb 4, 2015	78.95	79.40	78.01	78.67
4054	AMEX	XLE	Tue, Feb 3, 2015	78.76	80.40	78.73	79.99
4053	AMEX	XLE	Mon, Feb 2, 2015	76.48	77.89	75.96	77.86
4052	AMEX	XLE	Fri, Jan 30, 2015	74.34	76.41	73.84	75.55
4051	AMEX	XLE	Thu, Jan 29, 2015	75.25	75.35	73.21	74.90
4050	AMEX	XLE	Wed, Jan 28, 2015	77.50	77.50	74.50	74.65
4049	AMEX	XLE	Tue, Jan 27, 2015	77.15	78.09	76.96	77.71
4048	AMEX	XLE	Mon, Jan 26, 2015	76.92	77.96	76.24	77.76
4047	AMEX	XLE	Fri, Jan 23, 2015	76.86	77.76	76.54	76.66
4046	AMEX	XLE	Thu, Jan 22, 2015	77.34	77.45	75.80	77.21
4045	AMEX	XLE	Wed, Jan 21, 2015	75.87	76.87	75.32	76.85
4044	AMEX	XLE	Tue, Jan 20, 2015	74.84	75.36	73.93	75.32
4043	AMEX	XLE	Fri, Jan 16, 2015	73.29	75.33	73.23	75.23
4042	AMEX	XLE	Thu, Jan 15, 2015	74.67	74.86	72.80	72.86
4041	AMEX	XLE	Wed, Jan 14, 2015	72.87	73.91	71.70	73.80
4040	AMEX	XLE	Tue, Jan 13, 2015	74.46	75.04	72.88	73.57
4039	AMEX	XLE	Mon, Jan 12, 2015	75.39	75.39	73.76	74.16
4038	AMEX	XLE	Fri, Jan 9, 2015	77.02	77.15	75.67	76.36
4037	AMEX	XLE	Thu, Jan 8, 2015	75.89	77.15	75.58	76.97
4036	AMEX	XLE	Wed, Jan 7, 2015	76.03	76.36	74.78	75.28
4035	AMEX	XLE	Tue, Jan 6, 2015	76.11	76.73	74.59	75.12
4034	AMEX	XLE	Mon, Jan 5, 2015	78.42	78.45	75.85	76.24
4033	AMEX	XLE	Fri, Jan 2, 2015	78.73	79.79	78.38	79.53
4032	AMEX	XLE	Wed, Dec 31, 2014	79.29	80.00	78.69	79.16
4031	AMEX	XLE	Tue, Dec 30, 2014	80.30	80.48	79.51	79.76
4030	AMEX	XLE	Mon, Dec 29, 2014	80.29	81.00	79.92	80.40
4029	AMEX	XLE	Fri, Dec 26, 2014	80.44	80.81	79.76	80.11
4028	AMEX	XLE	Wed, Dec 24, 2014	80.25	80.44	79.20	80.13
4027	AMEX	XLE	Tue, Dec 23, 2014	80.33	80.99	79.76	80.72
4026	AMEX	XLE	Mon, Dec 22, 2014	79.97	80.17	78.92	79.75
4025	AMEX	XLE	Fri, Dec 19, 2014	78.96	80.67	78.09	80.57
4024	AMEX	XLE	Thu, Dec 18, 2014	79.06	79.35	76.57	78.56
4023	AMEX	XLE	Wed, Dec 17, 2014	74.43	77.83	74.29	77.08
4022	AMEX	XLE	Tue, Dec 16, 2014	72.69	76.29	72.51	74.01
4021	AMEX	XLE	Mon, Dec 15, 2014	74.63	75.33	73.20	73.36
4020	AMEX	XLE	Fri, Dec 12, 2014	74.52	75.38	73.89	74.02
4019	AMEX	XLE	Thu, Dec 11, 2014	75.37	77.34	75.25	75.42
4018	AMEX	XLE	Wed, Dec 10, 2014	76.65	76.74	74.97	75.47
4017	AMEX	XLE	Tue, Dec 9, 2014	76.86	78.19	76.60	77.87
4016	AMEX	XLE	Mon, Dec 8, 2014	79.20	79.50	76.86	77.03
4015	AMEX	XLE	Fri, Dec 5, 2014	81.07	81.31	79.96	80.28
4014	AMEX	XLE	Thu, Dec 4, 2014	81.17	81.77	80.52	81.25
4013	AMEX	XLE	Wed, Dec 3, 2014	81.49	82.61	81.21	81.96
4012	AMEX	XLE	Tue, Dec 2, 2014	79.53	81.75	79.50	80.97
4011	AMEX	XLE	Mon, Dec 1, 2014	79.39	80.35	78.67	80.10
4010	AMEX	XLE	Fri, Nov 28, 2014	81.74	82.00	79.58	79.82
4009	AMEX	XLE	Wed, Nov 26, 2014	85.99	86.21	85.15	85.30
4008	AMEX	XLE	Tue, Nov 25, 2014	88.30	88.37	86.27	86.39
4007	AMEX	XLE	Mon, Nov 24, 2014	88.21	88.69	87.44	87.82
4006	AMEX	XLE	Fri, Nov 21, 2014	88.87	89.22	87.86	88.50
4005	AMEX	XLE	Thu, Nov 20, 2014	86.45	87.49	86.22	87.36
4004	AMEX	XLE	Wed, Nov 19, 2014	85.99	86.58	85.23	86.28
4003	AMEX	XLE	Tue, Nov 18, 2014	85.73	86.54	85.42	85.83
4002	AMEX	XLE	Mon, Nov 17, 2014	85.68	86.27	85.36	85.76
4001	AMEX	XLE	Fri, Nov 14, 2014	85.76	86.31	85.18	86.21
4000	AMEX	XLE	Thu, Nov 13, 2014	86.03	86.14	85.14	85.18
3999	AMEX	XLE	Wed, Nov 12, 2014	86.71	87.61	86.39	86.49
3998	AMEX	XLE	Tue, Nov 11, 2014	87.08	87.47	86.23	87.26
3997	AMEX	XLE	Mon, Nov 10, 2014	88.55	88.96	86.74	87.00
3996	AMEX	XLE	Fri, Nov 7, 2014	87.03	88.48	86.86	87.79
3995	AMEX	XLE	Thu, Nov 6, 2014	85.21	86.85	84.93	86.83
3994	AMEX	XLE	Wed, Nov 5, 2014	85.12	86.12	84.46	85.75
3993	AMEX	XLE	Tue, Nov 4, 2014	85.00	85.05	83.53	84.27
3992	AMEX	XLE	Mon, Nov 3, 2014	87.48	88.41	85.78	86.04
3991	AMEX	XLE	Fri, Oct 31, 2014	85.86	87.52	85.06	87.42
3990	AMEX	XLE	Thu, Oct 30, 2014	85.33	86.06	84.69	85.68
3989	AMEX	XLE	Wed, Oct 29, 2014	86.65	87.37	85.17	85.99
3988	AMEX	XLE	Tue, Oct 28, 2014	84.24	85.94	83.68	85.71
3987	AMEX	XLE	Mon, Oct 27, 2014	84.24	84.29	82.94	83.80
3986	AMEX	XLE	Fri, Oct 24, 2014	85.94	86.09	84.47	85.60
3985	AMEX	XLE	Thu, Oct 23, 2014	85.52	86.81	85.07	85.90
3984	AMEX	XLE	Wed, Oct 22, 2014	86.18	86.71	84.28	84.33
3983	AMEX	XLE	Tue, Oct 21, 2014	84.37	86.15	84.34	85.96
3982	AMEX	XLE	Mon, Oct 20, 2014	82.63	83.67	82.22	83.42
3981	AMEX	XLE	Fri, Oct 17, 2014	83.51	85.90	82.00	82.70
3980	AMEX	XLE	Thu, Oct 16, 2014	78.83	82.82	78.50	82.00
3979	AMEX	XLE	Wed, Oct 15, 2014	78.91	80.77	77.51	80.56
3978	AMEX	XLE	Tue, Oct 14, 2014	81.65	82.29	79.52	79.95
3977	AMEX	XLE	Mon, Oct 13, 2014	83.37	84.39	80.86	80.97
3976	AMEX	XLE	Fri, Oct 10, 2014	84.49	85.41	82.64	83.55
3975	AMEX	XLE	Thu, Oct 9, 2014	87.30	87.45	84.50	84.74
3974	AMEX	XLE	Wed, Oct 8, 2014	86.87	88.05	85.47	87.97
3973	AMEX	XLE	Tue, Oct 7, 2014	87.80	88.93	87.09	87.12
3972	AMEX	XLE	Mon, Oct 6, 2014	88.62	89.17	87.62	88.27
3971	AMEX	XLE	Fri, Oct 3, 2014	88.75	88.80	87.42	88.17
3970	AMEX	XLE	Thu, Oct 2, 2014	88.25	88.89	86.78	88.31
3969	AMEX	XLE	Wed, Oct 1, 2014	90.61	91.06	88.49	88.77
3968	AMEX	XLE	Tue, Sep 30, 2014	91.68	91.90	90.06	90.62
3967	AMEX	XLE	Mon, Sep 29, 2014	90.81	91.94	90.59	91.77
3966	AMEX	XLE	Fri, Sep 26, 2014	90.82	92.37	90.50	91.98
3965	AMEX	XLE	Thu, Sep 25, 2014	92.17	92.21	90.76	90.81
3964	AMEX	XLE	Wed, Sep 24, 2014	92.08	92.75	90.76	92.22
3963	AMEX	XLE	Tue, Sep 23, 2014	92.27	93.06	92.12	92.14
3962	AMEX	XLE	Mon, Sep 22, 2014	93.64	93.69	92.05	92.41
3961	AMEX	XLE	Fri, Sep 19, 2014	94.06	94.49	93.75	93.79
3960	AMEX	XLE	Thu, Sep 18, 2014	95.15	95.20	94.10	94.35
3959	AMEX	XLE	Wed, Sep 17, 2014	95.59	95.77	94.56	94.84
3958	AMEX	XLE	Tue, Sep 16, 2014	94.09	95.96	93.95	95.36
3957	AMEX	XLE	Mon, Sep 15, 2014	93.46	94.47	92.99	94.22
3956	AMEX	XLE	Fri, Sep 12, 2014	94.70	94.79	93.27	93.56
3955	AMEX	XLE	Thu, Sep 11, 2014	94.16	95.12	93.76	94.98
3954	AMEX	XLE	Wed, Sep 10, 2014	95.06	95.06	93.81	94.92
3953	AMEX	XLE	Tue, Sep 9, 2014	95.52	96.11	94.59	95.15
3952	AMEX	XLE	Mon, Sep 8, 2014	96.60	96.68	95.13	95.57
3951	AMEX	XLE	Fri, Sep 5, 2014	96.48	97.11	95.82	97.08
3950	AMEX	XLE	Thu, Sep 4, 2014	97.98	98.02	95.98	96.43
3949	AMEX	XLE	Wed, Sep 3, 2014	98.14	98.44	97.69	97.75
3948	AMEX	XLE	Tue, Sep 2, 2014	98.60	98.69	97.07	97.49
3947	AMEX	XLE	Fri, Aug 29, 2014	98.41	98.79	98.06	98.74
3946	AMEX	XLE	Thu, Aug 28, 2014	97.87	98.29	97.71	98.19
3945	AMEX	XLE	Wed, Aug 27, 2014	98.46	98.57	97.91	98.17
3944	AMEX	XLE	Tue, Aug 26, 2014	98.15	98.87	97.96	98.37
3943	AMEX	XLE	Mon, Aug 25, 2014	97.28	97.94	97.25	97.87
3942	AMEX	XLE	Fri, Aug 22, 2014	97.52	97.52	96.61	97.01
3941	AMEX	XLE	Thu, Aug 21, 2014	97.71	97.76	97.22	97.66
3940	AMEX	XLE	Wed, Aug 20, 2014	97.25	97.71	96.85	97.58
3939	AMEX	XLE	Tue, Aug 19, 2014	96.83	97.55	96.76	97.37
3938	AMEX	XLE	Mon, Aug 18, 2014	96.72	96.92	96.22	96.63
3937	AMEX	XLE	Fri, Aug 15, 2014	95.85	96.51	95.60	96.37
3936	AMEX	XLE	Thu, Aug 14, 2014	96.35	96.50	95.52	95.66
3935	AMEX	XLE	Wed, Aug 13, 2014	96.42	96.73	95.86	96.21
3934	AMEX	XLE	Tue, Aug 12, 2014	96.47	96.47	95.50	95.90
3933	AMEX	XLE	Mon, Aug 11, 2014	97.23	97.58	96.54	96.61
3932	AMEX	XLE	Fri, Aug 8, 2014	95.30	96.70	95.07	96.60
3931	AMEX	XLE	Thu, Aug 7, 2014	96.10	96.27	94.49	95.01
3930	AMEX	XLE	Wed, Aug 6, 2014	95.13	96.72	94.96	95.61
3929	AMEX	XLE	Tue, Aug 5, 2014	97.05	97.25	94.77	95.33
3928	AMEX	XLE	Mon, Aug 4, 2014	95.83	97.70	95.54	97.46
3927	AMEX	XLE	Fri, Aug 1, 2014	96.36	96.67	95.02	95.85
3926	AMEX	XLE	Thu, Jul 31, 2014	98.13	98.18	96.56	96.63
3925	AMEX	XLE	Wed, Jul 30, 2014	99.82	100.13	98.44	98.76
3924	AMEX	XLE	Tue, Jul 29, 2014	99.42	99.92	99.30	99.35
3923	AMEX	XLE	Mon, Jul 28, 2014	99.76	99.93	98.99	99.60
3922	AMEX	XLE	Fri, Jul 25, 2014	100.22	100.31	99.71	99.84
3921	AMEX	XLE	Thu, Jul 24, 2014	100.65	100.97	100.24	100.58
3920	AMEX	XLE	Wed, Jul 23, 2014	100.10	100.50	99.67	100.49
3919	AMEX	XLE	Tue, Jul 22, 2014	99.58	100.16	99.48	99.85
3918	AMEX	XLE	Mon, Jul 21, 2014	98.74	99.21	98.59	99.14
3917	AMEX	XLE	Fri, Jul 18, 2014	98.95	99.24	98.50	98.99
3916	AMEX	XLE	Thu, Jul 17, 2014	100.24	100.55	98.63	98.70
3915	AMEX	XLE	Wed, Jul 16, 2014	99.23	100.36	99.20	100.32
3914	AMEX	XLE	Tue, Jul 15, 2014	98.98	99.23	98.18	98.82
3913	AMEX	XLE	Mon, Jul 14, 2014	98.88	99.37	98.74	99.25
3912	AMEX	XLE	Fri, Jul 11, 2014	99.04	99.06	98.14	98.40
3911	AMEX	XLE	Thu, Jul 10, 2014	99.21	99.53	98.65	99.16
3910	AMEX	XLE	Wed, Jul 9, 2014	99.62	100.18	99.46	100.12
3909	AMEX	XLE	Tue, Jul 8, 2014	99.47	99.71	99.07	99.46
3908	AMEX	XLE	Mon, Jul 7, 2014	100.29	100.30	99.44	99.62
3907	AMEX	XLE	Thu, Jul 3, 2014	100.49	100.49	99.83	100.39
3906	AMEX	XLE	Wed, Jul 2, 2014	100.08	100.37	99.80	100.01
3905	AMEX	XLE	Tue, Jul 1, 2014	100.35	100.66	99.91	100.16
3904	AMEX	XLE	Mon, Jun 30, 2014	99.95	100.22	99.56	100.10
3903	AMEX	XLE	Fri, Jun 27, 2014	99.78	100.07	99.44	100.02
3902	AMEX	XLE	Thu, Jun 26, 2014	99.97	100.10	99.11	100.02
3901	AMEX	XLE	Wed, Jun 25, 2014	98.75	100.01	98.64	99.91
3900	AMEX	XLE	Tue, Jun 24, 2014	101.20	101.28	98.94	99.16
3899	AMEX	XLE	Mon, Jun 23, 2014	101.24	101.52	100.98	101.29
3898	AMEX	XLE	Fri, Jun 20, 2014	100.45	100.99	100.12	100.93
3897	AMEX	XLE	Thu, Jun 19, 2014	99.75	100.42	99.47	100.40
3896	AMEX	XLE	Wed, Jun 18, 2014	98.98	99.78	98.65	99.69
3895	AMEX	XLE	Tue, Jun 17, 2014	98.81	98.96	98.31	98.94
3894	AMEX	XLE	Mon, Jun 16, 2014	98.77	99.23	98.59	99.01
3893	AMEX	XLE	Fri, Jun 13, 2014	97.75	98.43	97.17	98.42
3892	AMEX	XLE	Thu, Jun 12, 2014	97.60	98.14	97.31	97.49
3891	AMEX	XLE	Wed, Jun 11, 2014	96.51	97.30	96.30	97.17
3890	AMEX	XLE	Tue, Jun 10, 2014	96.97	97.05	96.56	96.80
3889	AMEX	XLE	Mon, Jun 9, 2014	96.94	97.47	96.72	96.96
3888	AMEX	XLE	Fri, Jun 6, 2014	96.24	96.95	96.24	96.81
3887	AMEX	XLE	Thu, Jun 5, 2014	95.37	96.18	95.18	96.02
3886	AMEX	XLE	Wed, Jun 4, 2014	95.36	95.57	95.07	95.47
3885	AMEX	XLE	Tue, Jun 3, 2014	94.97	95.64	94.96	95.52
3884	AMEX	XLE	Mon, Jun 2, 2014	95.40	95.74	94.92	95.19
3883	AMEX	XLE	Fri, May 30, 2014	95.12	95.42	94.85	95.31
3882	AMEX	XLE	Thu, May 29, 2014	94.75	95.43	94.49	95.38
3881	AMEX	XLE	Wed, May 28, 2014	94.40	94.89	94.20	94.57
3880	AMEX	XLE	Tue, May 27, 2014	94.42	94.63	94.06	94.41
3879	AMEX	XLE	Fri, May 23, 2014	94.32	94.68	94.13	94.15
3878	AMEX	XLE	Thu, May 22, 2014	94.43	94.84	94.22	94.34
3877	AMEX	XLE	Wed, May 21, 2014	93.85	94.56	93.72	94.43
3876	AMEX	XLE	Tue, May 20, 2014	93.49	93.86	93.24	93.42
3875	AMEX	XLE	Mon, May 19, 2014	93.14	93.94	93.14	93.69
3874	AMEX	XLE	Fri, May 16, 2014	93.47	93.74	92.93	93.40
3873	AMEX	XLE	Thu, May 15, 2014	94.53	94.56	92.95	93.64
3872	AMEX	XLE	Wed, May 14, 2014	94.78	95.02	94.59	94.72
3871	AMEX	XLE	Tue, May 13, 2014	94.51	94.82	94.37	94.68
3870	AMEX	XLE	Mon, May 12, 2014	94.10	94.38	93.81	94.33
3869	AMEX	XLE	Fri, May 9, 2014	93.88	94.05	93.31	93.67
3868	AMEX	XLE	Thu, May 8, 2014	94.93	95.09	93.68	93.76
3867	AMEX	XLE	Wed, May 7, 2014	94.72	95.25	94.19	95.12
3866	AMEX	XLE	Tue, May 6, 2014	94.25	94.80	94.17	94.30
3865	AMEX	XLE	Mon, May 5, 2014	93.37	94.32	93.20	94.16
3864	AMEX	XLE	Fri, May 2, 2014	93.36	94.42	93.23	93.72
3863	AMEX	XLE	Thu, May 1, 2014	93.61	93.86	93.26	93.53
3862	AMEX	XLE	Wed, Apr 30, 2014	93.61	93.88	93.14	93.74
3861	AMEX	XLE	Tue, Apr 29, 2014	93.84	94.66	93.79	93.82
3860	AMEX	XLE	Mon, Apr 28, 2014	93.55	93.63	92.61	93.39
3859	AMEX	XLE	Fri, Apr 25, 2014	93.53	93.82	92.94	93.23
3858	AMEX	XLE	Thu, Apr 24, 2014	94.03	94.25	93.62	93.79
3857	AMEX	XLE	Wed, Apr 23, 2014	93.26	94.02	93.26	93.76
3856	AMEX	XLE	Tue, Apr 22, 2014	93.16	93.53	92.71	93.27
3855	AMEX	XLE	Mon, Apr 21, 2014	92.88	93.49	92.71	93.42
3854	AMEX	XLE	Thu, Apr 17, 2014	92.07	93.07	91.91	92.79
3853	AMEX	XLE	Wed, Apr 16, 2014	91.39	91.97	91.26	91.95
3852	AMEX	XLE	Tue, Apr 15, 2014	89.60	90.89	89.32	90.86
3851	AMEX	XLE	Mon, Apr 14, 2014	89.13	89.84	88.71	89.66
3850	AMEX	XLE	Fri, Apr 11, 2014	88.26	88.97	88.22	88.45
3849	AMEX	XLE	Thu, Apr 10, 2014	89.61	90.19	88.51	88.70
3848	AMEX	XLE	Wed, Apr 9, 2014	89.82	90.01	89.04	89.95
3847	AMEX	XLE	Tue, Apr 8, 2014	88.87	89.73	88.70	89.54
3846	AMEX	XLE	Mon, Apr 7, 2014	89.95	90.13	88.65	88.65
3845	AMEX	XLE	Fri, Apr 4, 2014	91.17	91.30	90.00	90.16
3844	AMEX	XLE	Thu, Apr 3, 2014	90.11	90.86	89.96	90.49
3843	AMEX	XLE	Wed, Apr 2, 2014	89.40	90.07	89.33	89.91
3842	AMEX	XLE	Tue, Apr 1, 2014	89.09	89.60	89.05	89.59
3841	AMEX	XLE	Mon, Mar 31, 2014	89.50	89.59	88.79	89.06
3840	AMEX	XLE	Fri, Mar 28, 2014	88.25	89.25	88.20	89.06
3839	AMEX	XLE	Thu, Mar 27, 2014	87.28	88.23	87.07	87.96
3838	AMEX	XLE	Wed, Mar 26, 2014	87.96	88.19	87.19	87.26
3837	AMEX	XLE	Tue, Mar 25, 2014	87.33	87.73	87.30	87.66
3836	AMEX	XLE	Mon, Mar 24, 2014	87.33	87.73	86.72	86.88
3835	AMEX	XLE	Fri, Mar 21, 2014	87.12	87.71	87.04	87.06
3834	AMEX	XLE	Thu, Mar 20, 2014	86.48	87.39	86.19	87.25
3833	AMEX	XLE	Wed, Mar 19, 2014	87.60	87.63	86.37	86.91
3832	AMEX	XLE	Tue, Mar 18, 2014	87.16	87.84	86.89	87.57
3831	AMEX	XLE	Mon, Mar 17, 2014	86.72	87.11	86.50	86.84
3830	AMEX	XLE	Fri, Mar 14, 2014	86.20	86.72	86.08	86.38
3829	AMEX	XLE	Thu, Mar 13, 2014	87.30	87.33	85.97	86.30
3828	AMEX	XLE	Wed, Mar 12, 2014	86.55	87.39	86.46	87.17
3827	AMEX	XLE	Tue, Mar 11, 2014	88.27	88.33	86.87	87.16
3826	AMEX	XLE	Mon, Mar 10, 2014	87.93	88.22	87.42	88.16
3825	AMEX	XLE	Fri, Mar 7, 2014	88.21	88.27	87.68	88.02
3824	AMEX	XLE	Thu, Mar 6, 2014	87.28	87.94	87.23	87.85
3823	AMEX	XLE	Wed, Mar 5, 2014	87.77	87.85	86.99	87.22
3822	AMEX	XLE	Tue, Mar 4, 2014	87.85	88.30	87.51	88.04
3821	AMEX	XLE	Mon, Mar 3, 2014	87.12	88.09	86.81	87.09
3820	AMEX	XLE	Fri, Feb 28, 2014	87.27	87.99	87.13	87.65
3819	AMEX	XLE	Thu, Feb 27, 2014	87.15	87.35	86.58	86.81
3818	AMEX	XLE	Wed, Feb 26, 2014	87.71	87.81	86.85	87.12
3817	AMEX	XLE	Tue, Feb 25, 2014	87.54	87.84	86.96	87.67
3816	AMEX	XLE	Mon, Feb 24, 2014	86.67	88.48	86.62	87.71
3815	AMEX	XLE	Fri, Feb 21, 2014	87.29	87.31	86.36	86.41
3814	AMEX	XLE	Thu, Feb 20, 2014	86.50	87.27	86.38	87.10
3813	AMEX	XLE	Wed, Feb 19, 2014	86.15	87.41	86.15	86.53
3812	AMEX	XLE	Tue, Feb 18, 2014	86.16	86.53	86.01	86.42
3811	AMEX	XLE	Fri, Feb 14, 2014	84.99	86.20	84.86	86.03
3810	AMEX	XLE	Thu, Feb 13, 2014	84.12	85.14	83.89	84.92
3809	AMEX	XLE	Wed, Feb 12, 2014	84.98	85.15	84.43	84.52
3808	AMEX	XLE	Tue, Feb 11, 2014	83.72	85.01	83.63	84.72
3807	AMEX	XLE	Mon, Feb 10, 2014	84.02	84.13	83.28	83.63
3806	AMEX	XLE	Fri, Feb 7, 2014	83.65	84.17	83.14	84.04
3805	AMEX	XLE	Thu, Feb 6, 2014	82.14	83.34	82.11	83.14
3804	AMEX	XLE	Wed, Feb 5, 2014	82.73	82.75	81.81	81.92
3803	AMEX	XLE	Tue, Feb 4, 2014	82.35	82.94	82.05	82.73
3802	AMEX	XLE	Mon, Feb 3, 2014	83.30	83.65	81.78	81.89
3801	AMEX	XLE	Fri, Jan 31, 2014	83.49	84.12	83.03	83.38
3800	AMEX	XLE	Thu, Jan 30, 2014	84.77	84.91	83.99	84.47
3799	AMEX	XLE	Wed, Jan 29, 2014	83.93	84.78	83.49	84.20
3798	AMEX	XLE	Tue, Jan 28, 2014	84.23	84.80	84.00	84.67
3797	AMEX	XLE	Mon, Jan 27, 2014	84.48	84.65	83.44	84.03
3796	AMEX	XLE	Fri, Jan 24, 2014	85.61	85.61	84.28	84.33
3795	AMEX	XLE	Thu, Jan 23, 2014	86.65	86.83	85.72	86.13
3794	AMEX	XLE	Wed, Jan 22, 2014	86.93	87.22	86.57	87.12
3793	AMEX	XLE	Tue, Jan 21, 2014	86.62	86.92	85.99	86.72
3792	AMEX	XLE	Fri, Jan 17, 2014	86.36	86.83	85.90	86.01
3791	AMEX	XLE	Thu, Jan 16, 2014	85.87	86.17	85.47	86.15
3790	AMEX	XLE	Wed, Jan 15, 2014	86.40	86.48	85.90	86.03
3789	AMEX	XLE	Tue, Jan 14, 2014	85.51	86.32	85.51	86.28
3788	AMEX	XLE	Mon, Jan 13, 2014	86.66	86.79	85.09	85.17
3787	AMEX	XLE	Fri, Jan 10, 2014	86.89	87.01	86.33	86.90
3786	AMEX	XLE	Thu, Jan 9, 2014	87.19	87.34	86.11	86.83
3785	AMEX	XLE	Wed, Jan 8, 2014	87.72	87.75	86.77	87.10
3784	AMEX	XLE	Tue, Jan 7, 2014	87.30	87.77	86.85	87.71
3783	AMEX	XLE	Mon, Jan 6, 2014	87.19	87.34	86.56	87.05
3782	AMEX	XLE	Fri, Jan 3, 2014	87.34	87.69	86.75	86.93
3781	AMEX	XLE	Thu, Jan 2, 2014	87.98	88.24	86.90	87.25
3780	AMEX	XLE	Tue, Dec 31, 2013	87.87	88.54	87.55	88.51
3779	AMEX	XLE	Mon, Dec 30, 2013	88.40	88.49	87.57	87.66
3778	AMEX	XLE	Fri, Dec 27, 2013	88.16	88.41	87.87	88.29
3777	AMEX	XLE	Thu, Dec 26, 2013	87.48	87.98	87.34	87.86
3776	AMEX	XLE	Tue, Dec 24, 2013	86.83	87.32	86.72	87.24
3775	AMEX	XLE	Mon, Dec 23, 2013	86.99	87.34	86.65	86.76
3774	AMEX	XLE	Fri, Dec 20, 2013	86.49	87.01	86.44	86.67
3773	AMEX	XLE	Thu, Dec 19, 2013	86.37	86.96	86.18	86.92
3772	AMEX	XLE	Wed, Dec 18, 2013	85.63	86.70	84.81	86.67
3771	AMEX	XLE	Tue, Dec 17, 2013	85.80	85.95	85.10	85.38
3770	AMEX	XLE	Mon, Dec 16, 2013	85.59	86.15	85.35	85.87
3769	AMEX	XLE	Fri, Dec 13, 2013	85.21	85.26	84.74	85.13
3768	AMEX	XLE	Thu, Dec 12, 2013	85.04	85.79	84.88	85.41
3767	AMEX	XLE	Wed, Dec 11, 2013	86.36	86.36	84.87	85.05
3766	AMEX	XLE	Tue, Dec 10, 2013	86.33	86.79	86.16	86.27
3765	AMEX	XLE	Mon, Dec 9, 2013	86.60	86.86	86.14	86.53
3764	AMEX	XLE	Fri, Dec 6, 2013	86.89	87.04	86.14	86.41
3763	AMEX	XLE	Thu, Dec 5, 2013	86.21	86.58	85.97	86.14
3762	AMEX	XLE	Wed, Dec 4, 2013	86.60	86.89	85.74	86.43
3761	AMEX	XLE	Tue, Dec 3, 2013	86.30	86.98	86.12	86.71
3760	AMEX	XLE	Mon, Dec 2, 2013	86.53	87.09	86.01	86.50
3759	AMEX	XLE	Fri, Nov 29, 2013	86.61	87.19	86.20	86.44
3758	AMEX	XLE	Wed, Nov 27, 2013	86.97	87.37	86.12	86.62
3757	AMEX	XLE	Tue, Nov 26, 2013	87.34	87.76	86.86	87.21
3756	AMEX	XLE	Mon, Nov 25, 2013	88.14	88.14	86.99	87.43
3755	AMEX	XLE	Fri, Nov 22, 2013	88.06	88.24	87.28	88.23
3754	AMEX	XLE	Thu, Nov 21, 2013	87.23	87.90	87.12	87.76
3753	AMEX	XLE	Wed, Nov 20, 2013	87.50	87.79	86.67	86.93
3752	AMEX	XLE	Tue, Nov 19, 2013	86.82	87.43	86.40	87.14
3751	AMEX	XLE	Mon, Nov 18, 2013	88.03	88.11	86.71	86.99
3750	AMEX	XLE	Fri, Nov 15, 2013	87.51	87.68	87.01	87.66
3749	AMEX	XLE	Thu, Nov 14, 2013	86.62	87.24	86.57	87.18
3748	AMEX	XLE	Wed, Nov 13, 2013	85.53	86.67	85.52	86.66
3747	AMEX	XLE	Tue, Nov 12, 2013	86.55	86.69	85.66	85.91
3746	AMEX	XLE	Mon, Nov 11, 2013	86.70	86.99	86.43	86.71
3745	AMEX	XLE	Fri, Nov 8, 2013	85.32	86.63	85.20	86.55
3744	AMEX	XLE	Thu, Nov 7, 2013	86.85	86.97	85.00	85.28
3743	AMEX	XLE	Wed, Nov 6, 2013	86.88	87.27	86.32	86.62
3742	AMEX	XLE	Tue, Nov 5, 2013	86.77	87.01	86.28	86.36
3741	AMEX	XLE	Mon, Nov 4, 2013	86.50	87.22	86.31	87.15
3740	AMEX	XLE	Fri, Nov 1, 2013	86.36	86.44	85.04	86.08
3739	AMEX	XLE	Thu, Oct 31, 2013	86.76	87.18	86.11	86.39
3738	AMEX	XLE	Wed, Oct 30, 2013	87.25	87.62	86.01	86.69
3737	AMEX	XLE	Tue, Oct 29, 2013	86.89	87.34	86.82	87.28
3736	AMEX	XLE	Mon, Oct 28, 2013	86.65	86.86	86.20	86.67
3735	AMEX	XLE	Fri, Oct 25, 2013	86.27	86.83	86.02	86.60
3734	AMEX	XLE	Thu, Oct 24, 2013	85.76	86.23	85.21	86.08
3733	AMEX	XLE	Wed, Oct 23, 2013	86.31	86.39	85.42	85.67
3732	AMEX	XLE	Tue, Oct 22, 2013	86.97	87.59	86.65	87.03
3731	AMEX	XLE	Mon, Oct 21, 2013	86.90	87.24	86.36	86.55
3730	AMEX	XLE	Fri, Oct 18, 2013	86.67	86.99	86.28	86.94
3729	AMEX	XLE	Thu, Oct 17, 2013	85.73	86.04	85.49	86.00
3728	AMEX	XLE	Wed, Oct 16, 2013	85.12	86.08	85.08	85.82
3727	AMEX	XLE	Tue, Oct 15, 2013	84.55	85.10	84.23	84.55
3726	AMEX	XLE	Mon, Oct 14, 2013	83.79	84.91	83.60	84.86
3725	AMEX	XLE	Fri, Oct 11, 2013	83.02	84.55	82.94	84.29
3724	AMEX	XLE	Thu, Oct 10, 2013	82.44	83.40	82.42	83.39
3723	AMEX	XLE	Wed, Oct 9, 2013	82.16	82.23	81.31	81.87
3722	AMEX	XLE	Tue, Oct 8, 2013	83.08	83.26	82.08	82.16
3721	AMEX	XLE	Mon, Oct 7, 2013	82.87	83.58	82.77	83.05
3720	AMEX	XLE	Fri, Oct 4, 2013	83.08	83.96	82.72	83.74
3719	AMEX	XLE	Thu, Oct 3, 2013	83.55	83.60	82.50	82.90
3718	AMEX	XLE	Wed, Oct 2, 2013	83.09	83.73	82.65	83.63
3717	AMEX	XLE	Tue, Oct 1, 2013	82.68	83.66	82.64	83.44
3716	AMEX	XLE	Mon, Sep 30, 2013	82.54	83.20	82.39	82.91
3715	AMEX	XLE	Fri, Sep 27, 2013	83.49	83.66	83.22	83.55
3714	AMEX	XLE	Thu, Sep 26, 2013	83.90	84.03	83.44	83.84
3713	AMEX	XLE	Wed, Sep 25, 2013	83.95	84.21	83.67	83.69
3712	AMEX	XLE	Tue, Sep 24, 2013	83.61	84.33	83.37	83.71
3711	AMEX	XLE	Mon, Sep 23, 2013	83.82	84.01	83.39	83.63
3710	AMEX	XLE	Fri, Sep 20, 2013	84.78	84.99	83.88	84.04
3709	AMEX	XLE	Thu, Sep 19, 2013	85.46	85.74	84.97	85.12
3708	AMEX	XLE	Wed, Sep 18, 2013	84.29	85.68	84.04	85.33
3707	AMEX	XLE	Tue, Sep 17, 2013	83.95	84.55	83.84	84.31
3706	AMEX	XLE	Mon, Sep 16, 2013	84.60	84.66	83.81	83.93
3705	AMEX	XLE	Fri, Sep 13, 2013	84.05	84.28	83.80	83.95
3704	AMEX	XLE	Thu, Sep 12, 2013	84.31	84.57	83.92	83.98
3703	AMEX	XLE	Wed, Sep 11, 2013	83.83	84.48	83.46	84.48
3702	AMEX	XLE	Tue, Sep 10, 2013	83.90	83.96	83.12	83.84
3701	AMEX	XLE	Mon, Sep 9, 2013	83.18	83.91	83.06	83.81
3700	AMEX	XLE	Fri, Sep 6, 2013	83.22	83.53	82.31	82.88
3699	AMEX	XLE	Thu, Sep 5, 2013	82.77	83.27	82.73	82.89
3698	AMEX	XLE	Wed, Sep 4, 2013	82.07	82.86	81.89	82.62
3697	AMEX	XLE	Tue, Sep 3, 2013	82.39	82.68	81.77	82.17
3696	AMEX	XLE	Fri, Aug 30, 2013	81.91	82.01	81.37	81.57
3695	AMEX	XLE	Thu, Aug 29, 2013	82.31	82.36	81.46	81.60
3694	AMEX	XLE	Wed, Aug 28, 2013	81.37	82.78	81.34	82.46
3693	AMEX	XLE	Tue, Aug 27, 2013	81.02	81.70	80.95	81.11
3692	AMEX	XLE	Mon, Aug 26, 2013	81.99	82.31	81.46	81.62
3691	AMEX	XLE	Fri, Aug 23, 2013	81.44	81.89	80.95	81.76
3690	AMEX	XLE	Thu, Aug 22, 2013	80.35	81.50	80.18	81.18
3689	AMEX	XLE	Wed, Aug 21, 2013	80.21	80.70	79.83	79.99
3688	AMEX	XLE	Tue, Aug 20, 2013	79.98	83.00	79.85	80.43
3687	AMEX	XLE	Mon, Aug 19, 2013	81.03	81.12	79.89	79.94
3686	AMEX	XLE	Fri, Aug 16, 2013	81.40	81.53	80.91	81.23
3685	AMEX	XLE	Thu, Aug 15, 2013	81.51	81.92	81.20	81.56
3684	AMEX	XLE	Wed, Aug 14, 2013	82.20	82.55	81.95	82.01
3683	AMEX	XLE	Tue, Aug 13, 2013	82.32	82.58	81.86	82.39
3682	AMEX	XLE	Mon, Aug 12, 2013	82.03	82.56	82.00	82.24
3681	AMEX	XLE	Fri, Aug 9, 2013	82.82	83.01	82.19	82.59
3680	AMEX	XLE	Thu, Aug 8, 2013	82.79	83.02	82.12	82.84
3679	AMEX	XLE	Wed, Aug 7, 2013	82.45	82.70	82.05	82.39
3678	AMEX	XLE	Tue, Aug 6, 2013	82.99	83.40	82.45	82.68
3677	AMEX	XLE	Mon, Aug 5, 2013	83.09	83.25	82.77	83.19
3676	AMEX	XLE	Fri, Aug 2, 2013	83.45	83.50	82.85	83.39
3675	AMEX	XLE	Thu, Aug 1, 2013	83.09	83.85	83.06	83.76
3674	AMEX	XLE	Wed, Jul 31, 2013	82.30	83.02	82.24	82.42
3673	AMEX	XLE	Tue, Jul 30, 2013	82.33	82.50	81.68	82.15
3672	AMEX	XLE	Mon, Jul 29, 2013	82.74	82.81	81.98	82.31
3671	AMEX	XLE	Fri, Jul 26, 2013	82.83	83.06	82.28	83.00
3670	AMEX	XLE	Thu, Jul 25, 2013	82.59	83.33	82.35	83.21
3669	AMEX	XLE	Wed, Jul 24, 2013	83.68	83.74	82.24	82.66
3668	AMEX	XLE	Tue, Jul 23, 2013	83.66	83.96	83.49	83.59
3667	AMEX	XLE	Mon, Jul 22, 2013	83.60	83.83	83.37	83.45
3666	AMEX	XLE	Fri, Jul 19, 2013	82.87	83.72	82.68	83.72
3665	AMEX	XLE	Thu, Jul 18, 2013	81.98	82.80	81.94	82.57
3664	AMEX	XLE	Wed, Jul 17, 2013	81.58	81.94	81.45	81.70
3663	AMEX	XLE	Tue, Jul 16, 2013	81.89	82.05	80.82	81.34
3662	AMEX	XLE	Mon, Jul 15, 2013	81.96	82.12	81.69	81.84
3661	AMEX	XLE	Fri, Jul 12, 2013	81.35	81.96	81.33	81.91
3660	AMEX	XLE	Thu, Jul 11, 2013	81.82	81.88	81.01	81.45
3659	AMEX	XLE	Wed, Jul 10, 2013	81.60	81.60	80.63	80.80
3658	AMEX	XLE	Tue, Jul 9, 2013	80.93	81.41	80.77	81.30
3657	AMEX	XLE	Mon, Jul 8, 2013	80.35	80.96	80.30	80.48
3656	AMEX	XLE	Fri, Jul 5, 2013	79.44	79.99	78.84	79.96
3655	AMEX	XLE	Wed, Jul 3, 2013	78.82	79.11	78.35	78.98
3654	AMEX	XLE	Tue, Jul 2, 2013	78.88	79.70	78.64	79.03
3653	AMEX	XLE	Mon, Jul 1, 2013	78.79	79.52	78.63	78.86
3652	AMEX	XLE	Fri, Jun 28, 2013	78.33	78.92	78.05	78.30
3651	AMEX	XLE	Thu, Jun 27, 2013	78.88	79.34	78.59	78.63
3650	AMEX	XLE	Wed, Jun 26, 2013	78.38	78.72	77.81	78.48
3649	AMEX	XLE	Tue, Jun 25, 2013	77.86	78.25	77.34	78.00
3648	AMEX	XLE	Mon, Jun 24, 2013	77.32	77.87	76.02	77.01
3647	AMEX	XLE	Fri, Jun 21, 2013	78.69	78.77	77.25	78.17
3646	AMEX	XLE	Thu, Jun 20, 2013	79.71	79.75	78.17	78.41
3645	AMEX	XLE	Wed, Jun 19, 2013	81.45	81.90	80.69	80.77
3644	AMEX	XLE	Tue, Jun 18, 2013	80.95	81.77	80.92	81.52
3643	AMEX	XLE	Mon, Jun 17, 2013	80.45	81.27	80.41	81.06
3642	AMEX	XLE	Fri, Jun 14, 2013	80.74	80.82	79.72	79.91
3641	AMEX	XLE	Thu, Jun 13, 2013	79.34	80.91	79.24	80.69
3640	AMEX	XLE	Wed, Jun 12, 2013	80.65	80.79	79.18	79.36
3639	AMEX	XLE	Tue, Jun 11, 2013	80.09	80.62	79.75	79.85
3638	AMEX	XLE	Mon, Jun 10, 2013	81.66	81.68	80.81	81.08
3637	AMEX	XLE	Fri, Jun 7, 2013	80.83	81.38	80.36	81.31
3636	AMEX	XLE	Thu, Jun 6, 2013	79.75	80.34	79.10	80.30
3635	AMEX	XLE	Wed, Jun 5, 2013	80.40	80.69	79.66	79.70
3634	AMEX	XLE	Tue, Jun 4, 2013	80.88	81.39	80.04	80.64
3633	AMEX	XLE	Mon, Jun 3, 2013	80.80	81.30	80.43	81.28
3632	AMEX	XLE	Fri, May 31, 2013	81.86	82.12	80.49	80.50
3631	AMEX	XLE	Thu, May 30, 2013	82.16	82.61	81.63	82.20
3630	AMEX	XLE	Wed, May 29, 2013	81.95	82.70	81.79	82.39
3629	AMEX	XLE	Tue, May 28, 2013	82.86	83.23	82.15	82.57
3628	AMEX	XLE	Fri, May 24, 2013	81.46	81.72	81.00	81.71
3627	AMEX	XLE	Thu, May 23, 2013	81.12	82.19	80.85	82.19
3626	AMEX	XLE	Wed, May 22, 2013	83.23	83.95	81.75	82.15
3625	AMEX	XLE	Tue, May 21, 2013	83.48	83.83	82.83	83.11
3624	AMEX	XLE	Mon, May 20, 2013	82.08	83.46	82.08	83.28
3623	AMEX	XLE	Fri, May 17, 2013	81.21	82.21	81.12	82.12
3622	AMEX	XLE	Thu, May 16, 2013	80.94	81.39	80.59	80.77
3621	AMEX	XLE	Wed, May 15, 2013	81.02	81.43	80.49	81.17
3620	AMEX	XLE	Tue, May 14, 2013	80.33	81.41	80.28	81.40
3619	AMEX	XLE	Mon, May 13, 2013	80.07	80.30	79.81	80.26
3618	AMEX	XLE	Fri, May 10, 2013	80.24	80.40	79.57	80.27
3617	AMEX	XLE	Thu, May 9, 2013	80.79	81.08	80.25	80.69
3616	AMEX	XLE	Wed, May 8, 2013	80.57	80.91	80.26	80.76
3615	AMEX	XLE	Tue, May 7, 2013	80.37	80.98	80.07	80.63
3614	AMEX	XLE	Mon, May 6, 2013	79.51	80.33	79.51	80.01
3613	AMEX	XLE	Fri, May 3, 2013	78.61	79.68	78.59	79.47
3612	AMEX	XLE	Thu, May 2, 2013	77.36	78.28	77.09	78.06
3611	AMEX	XLE	Wed, May 1, 2013	77.60	77.81	76.96	77.05
3610	AMEX	XLE	Tue, Apr 30, 2013	78.05	78.30	77.35	78.27
3609	AMEX	XLE	Mon, Apr 29, 2013	77.65	78.28	77.30	77.96
3608	AMEX	XLE	Fri, Apr 26, 2013	77.14	77.37	76.57	77.18
3607	AMEX	XLE	Thu, Apr 25, 2013	77.44	78.24	76.94	77.31
3606	AMEX	XLE	Wed, Apr 24, 2013	76.51	77.62	76.43	77.25
3605	AMEX	XLE	Tue, Apr 23, 2013	75.66	76.30	75.30	76.23
3604	AMEX	XLE	Mon, Apr 22, 2013	74.93	75.67	74.28	75.36
3603	AMEX	XLE	Fri, Apr 19, 2013	75.28	75.43	74.11	74.56
3602	AMEX	XLE	Thu, Apr 18, 2013	74.29	75.18	73.61	74.71
3601	AMEX	XLE	Wed, Apr 17, 2013	75.07	75.15	73.52	74.08
3600	AMEX	XLE	Tue, Apr 16, 2013	75.57	75.85	74.70	75.74
3599	AMEX	XLE	Mon, Apr 15, 2013	77.13	77.17	74.76	74.82
3598	AMEX	XLE	Fri, Apr 12, 2013	78.71	78.86	77.57	78.00
3597	AMEX	XLE	Thu, Apr 11, 2013	79.26	79.62	78.73	79.24
3596	AMEX	XLE	Wed, Apr 10, 2013	78.68	79.22	78.56	78.90
3595	AMEX	XLE	Tue, Apr 9, 2013	78.00	78.81	77.63	78.48
3594	AMEX	XLE	Mon, Apr 8, 2013	77.42	77.86	77.15	77.82
3593	AMEX	XLE	Fri, Apr 5, 2013	76.13	77.39	75.99	77.30
3592	AMEX	XLE	Thu, Apr 4, 2013	77.17	77.60	76.64	77.13
3591	AMEX	XLE	Wed, Apr 3, 2013	78.73	78.78	76.99	77.23
3590	AMEX	XLE	Tue, Apr 2, 2013	79.28	79.34	78.45	78.70
3589	AMEX	XLE	Mon, Apr 1, 2013	79.31	79.54	78.61	79.15
3588	AMEX	XLE	Thu, Mar 28, 2013	79.54	79.87	79.27	79.31
3587	AMEX	XLE	Wed, Mar 27, 2013	78.84	79.67	78.63	79.54
3586	AMEX	XLE	Tue, Mar 26, 2013	78.87	79.38	78.75	79.28
3585	AMEX	XLE	Mon, Mar 25, 2013	79.06	79.39	78.12	78.45
3584	AMEX	XLE	Fri, Mar 22, 2013	78.35	78.88	78.30	78.75
3583	AMEX	XLE	Thu, Mar 21, 2013	78.15	78.76	78.07	78.13
3582	AMEX	XLE	Wed, Mar 20, 2013	78.66	78.79	78.08	78.53
3581	AMEX	XLE	Tue, Mar 19, 2013	79.09	79.09	77.39	78.09
3580	AMEX	XLE	Mon, Mar 18, 2013	78.59	79.44	78.53	78.96
3579	AMEX	XLE	Fri, Mar 15, 2013	79.64	79.95	79.26	79.60
3578	AMEX	XLE	Thu, Mar 14, 2013	79.07	80.14	79.07	80.02
3577	AMEX	XLE	Wed, Mar 13, 2013	79.00	79.24	78.74	78.94
3576	AMEX	XLE	Tue, Mar 12, 2013	79.10	79.54	78.87	79.12
3575	AMEX	XLE	Mon, Mar 11, 2013	78.73	79.16	78.39	79.03
3574	AMEX	XLE	Fri, Mar 8, 2013	78.93	79.12	78.49	78.99
3573	AMEX	XLE	Thu, Mar 7, 2013	78.39	78.74	78.04	78.61
3572	AMEX	XLE	Wed, Mar 6, 2013	78.45	78.60	77.92	78.21
3571	AMEX	XLE	Tue, Mar 5, 2013	78.14	78.42	77.81	78.12
3570	AMEX	XLE	Mon, Mar 4, 2013	77.52	77.73	76.85	77.62
3569	AMEX	XLE	Fri, Mar 1, 2013	77.38	77.93	77.03	77.79
3568	AMEX	XLE	Thu, Feb 28, 2013	77.77	78.47	77.65	77.69
3567	AMEX	XLE	Wed, Feb 27, 2013	76.45	78.06	76.45	77.85
3566	AMEX	XLE	Tue, Feb 26, 2013	76.35	76.87	75.46	76.68
3565	AMEX	XLE	Mon, Feb 25, 2013	78.48	78.72	75.88	75.89
3564	AMEX	XLE	Fri, Feb 22, 2013	77.65	78.00	77.03	77.97
3563	AMEX	XLE	Thu, Feb 21, 2013	77.31	77.45	76.58	77.16
3562	AMEX	XLE	Wed, Feb 20, 2013	79.33	79.34	77.63	77.70
3561	AMEX	XLE	Tue, Feb 19, 2013	78.74	79.44	78.72	79.36
3560	AMEX	XLE	Fri, Feb 15, 2013	79.26	79.29	78.03	78.45
3559	AMEX	XLE	Thu, Feb 14, 2013	78.52	79.51	78.29	79.36
3558	AMEX	XLE	Wed, Feb 13, 2013	78.48	78.75	78.43	78.68
3557	AMEX	XLE	Tue, Feb 12, 2013	78.37	78.54	77.95	78.40
3556	AMEX	XLE	Mon, Feb 11, 2013	78.59	78.59	78.08	78.19
3555	AMEX	XLE	Fri, Feb 8, 2013	77.96	78.61	77.96	78.58
3554	AMEX	XLE	Thu, Feb 7, 2013	77.99	78.17	77.33	77.85
3553	AMEX	XLE	Wed, Feb 6, 2013	77.58	78.09	77.35	78.05
3552	AMEX	XLE	Tue, Feb 5, 2013	77.86	78.21	77.56	78.00
3551	AMEX	XLE	Mon, Feb 4, 2013	77.40	77.68	77.28	77.33
3550	AMEX	XLE	Fri, Feb 1, 2013	77.76	78.17	77.16	78.07
3549	AMEX	XLE	Thu, Jan 31, 2013	77.36	77.74	77.07	77.33
3548	AMEX	XLE	Wed, Jan 30, 2013	78.16	78.59	77.48	77.61
3547	AMEX	XLE	Tue, Jan 29, 2013	76.97	78.15	76.94	78.00
3546	AMEX	XLE	Mon, Jan 28, 2013	77.18	77.18	76.31	76.76
3545	AMEX	XLE	Fri, Jan 25, 2013	76.54	77.05	76.41	76.89
3544	AMEX	XLE	Thu, Jan 24, 2013	76.04	76.79	75.96	76.17
3543	AMEX	XLE	Wed, Jan 23, 2013	76.03	76.16	75.66	75.95
3542	AMEX	XLE	Tue, Jan 22, 2013	75.36	76.31	75.15	76.21
3541	AMEX	XLE	Fri, Jan 18, 2013	74.81	75.49	74.65	75.49
3540	AMEX	XLE	Thu, Jan 17, 2013	74.65	75.23	74.44	74.75
3539	AMEX	XLE	Wed, Jan 16, 2013	73.83	74.30	73.72	74.28
3538	AMEX	XLE	Tue, Jan 15, 2013	73.34	74.01	73.19	73.95
3537	AMEX	XLE	Mon, Jan 14, 2013	73.57	73.83	73.36	73.62
3536	AMEX	XLE	Fri, Jan 11, 2013	73.60	73.72	73.34	73.61
3535	AMEX	XLE	Thu, Jan 10, 2013	73.46	73.65	73.06	73.52
3534	AMEX	XLE	Wed, Jan 9, 2013	73.19	73.28	72.55	72.86
3533	AMEX	XLE	Tue, Jan 8, 2013	73.02	73.04	72.52	72.98
3532	AMEX	XLE	Mon, Jan 7, 2013	73.45	73.45	72.94	73.22
3531	AMEX	XLE	Fri, Jan 4, 2013	73.09	73.89	73.05	73.79
3530	AMEX	XLE	Thu, Jan 3, 2013	72.89	73.63	72.56	72.98
3529	AMEX	XLE	Wed, Jan 2, 2013	72.95	73.02	72.00	73.00
3528	AMEX	XLE	Mon, Dec 31, 2012	69.71	71.44	69.57	71.42
3527	AMEX	XLE	Fri, Dec 28, 2012	70.64	70.68	69.77	69.83
3526	AMEX	XLE	Thu, Dec 27, 2012	71.21	71.29	70.19	71.07
3525	AMEX	XLE	Wed, Dec 26, 2012	71.95	71.98	71.10	71.20
3524	AMEX	XLE	Mon, Dec 24, 2012	71.92	71.99	71.41	71.52
3523	AMEX	XLE	Fri, Dec 21, 2012	71.92	72.28	71.64	72.07
3522	AMEX	XLE	Thu, Dec 20, 2012	72.70	73.24	72.55	73.18
3521	AMEX	XLE	Wed, Dec 19, 2012	73.31	73.39	72.65	72.69
3520	AMEX	XLE	Tue, Dec 18, 2012	71.86	73.35	71.72	73.19
3519	AMEX	XLE	Mon, Dec 17, 2012	71.46	71.90	71.33	71.87
3518	AMEX	XLE	Fri, Dec 14, 2012	71.01	71.36	70.91	71.22
3517	AMEX	XLE	Thu, Dec 13, 2012	72.07	72.08	71.20	71.49
3516	AMEX	XLE	Wed, Dec 12, 2012	72.12	72.83	71.92	72.16
3515	AMEX	XLE	Tue, Dec 11, 2012	71.77	72.17	71.63	71.90
3514	AMEX	XLE	Mon, Dec 10, 2012	71.53	71.81	71.33	71.48
3513	AMEX	XLE	Fri, Dec 7, 2012	71.37	71.57	71.02	71.56
3512	AMEX	XLE	Thu, Dec 6, 2012	70.75	71.13	70.63	71.13
3511	AMEX	XLE	Wed, Dec 5, 2012	70.63	71.29	70.44	70.88
3510	AMEX	XLE	Tue, Dec 4, 2012	70.70	71.03	70.37	70.41
3509	AMEX	XLE	Mon, Dec 3, 2012	71.60	71.70	70.59	70.67
3508	AMEX	XLE	Fri, Nov 30, 2012	71.20	71.45	70.80	71.06
3507	AMEX	XLE	Thu, Nov 29, 2012	71.43	71.71	70.87	71.12
3506	AMEX	XLE	Wed, Nov 28, 2012	69.65	71.07	69.43	70.96
3505	AMEX	XLE	Tue, Nov 27, 2012	70.70	71.01	70.19	70.32
3504	AMEX	XLE	Mon, Nov 26, 2012	70.99	71.04	70.42	70.91
3503	AMEX	XLE	Fri, Nov 23, 2012	70.94	71.61	70.77	71.61
3502	AMEX	XLE	Wed, Nov 21, 2012	70.45	70.70	70.16	70.61
3501	AMEX	XLE	Tue, Nov 20, 2012	70.32	70.59	69.74	70.23
3500	AMEX	XLE	Mon, Nov 19, 2012	69.86	70.62	69.81	70.51
3499	AMEX	XLE	Fri, Nov 16, 2012	68.75	69.02	67.77	68.92
3498	AMEX	XLE	Thu, Nov 15, 2012	68.59	69.27	68.19	68.65
3497	AMEX	XLE	Wed, Nov 14, 2012	69.62	69.75	68.38	68.56
3496	AMEX	XLE	Tue, Nov 13, 2012	69.07	70.31	69.00	69.40
3495	AMEX	XLE	Mon, Nov 12, 2012	69.82	69.90	69.40	69.69
3494	AMEX	XLE	Fri, Nov 9, 2012	69.35	70.37	69.15	69.55
3493	AMEX	XLE	Thu, Nov 8, 2012	70.80	71.07	69.53	69.57
3492	AMEX	XLE	Wed, Nov 7, 2012	71.68	71.84	70.35	70.85
3491	AMEX	XLE	Tue, Nov 6, 2012	71.96	73.06	71.92	72.75
3490	AMEX	XLE	Mon, Nov 5, 2012	70.92	71.79	70.84	71.60
3489	AMEX	XLE	Fri, Nov 2, 2012	72.49	72.69	70.82	71.06
3488	AMEX	XLE	Thu, Nov 1, 2012	71.66	72.40	71.54	72.25
3487	AMEX	XLE	Wed, Oct 31, 2012	72.25	72.47	71.35	71.94
3486	AMEX	XLE	Fri, Oct 26, 2012	71.73	72.40	71.60	71.96
3485	AMEX	XLE	Thu, Oct 25, 2012	71.91	72.04	71.02	71.87
3484	AMEX	XLE	Wed, Oct 24, 2012	72.11	72.25	71.07	71.20
3483	AMEX	XLE	Tue, Oct 23, 2012	72.22	72.29	71.23	71.75
3482	AMEX	XLE	Mon, Oct 22, 2012	73.86	74.10	72.72	73.46
3481	AMEX	XLE	Fri, Oct 19, 2012	74.95	75.10	73.56	73.83
3480	AMEX	XLE	Thu, Oct 18, 2012	74.68	75.19	74.63	75.01
3479	AMEX	XLE	Wed, Oct 17, 2012	74.30	75.07	74.15	75.02
3478	AMEX	XLE	Tue, Oct 16, 2012	73.36	74.23	73.36	74.09
3477	AMEX	XLE	Mon, Oct 15, 2012	72.43	73.04	71.91	72.93
3476	AMEX	XLE	Fri, Oct 12, 2012	72.94	73.07	72.04	72.56
3475	AMEX	XLE	Thu, Oct 11, 2012	73.12	73.57	72.92	72.96
3474	AMEX	XLE	Wed, Oct 10, 2012	73.37	73.49	72.22	72.42
3473	AMEX	XLE	Tue, Oct 9, 2012	73.77	74.38	73.68	73.80
3472	AMEX	XLE	Mon, Oct 8, 2012	73.17	73.79	73.10	73.70
3471	AMEX	XLE	Fri, Oct 5, 2012	74.17	74.26	73.34	73.58
3470	AMEX	XLE	Thu, Oct 4, 2012	73.43	73.94	73.28	73.76
3469	AMEX	XLE	Wed, Oct 3, 2012	73.79	73.89	72.67	73.02
3468	AMEX	XLE	Tue, Oct 2, 2012	74.30	74.30	73.48	73.93
3467	AMEX	XLE	Mon, Oct 1, 2012	73.94	74.53	73.70	73.80
3466	AMEX	XLE	Fri, Sep 28, 2012	73.57	73.64	72.99	73.44
3465	AMEX	XLE	Thu, Sep 27, 2012	73.35	73.99	73.04	73.78
3464	AMEX	XLE	Wed, Sep 26, 2012	73.19	73.28	72.54	72.79
3463	AMEX	XLE	Tue, Sep 25, 2012	74.50	74.64	73.42	73.49
3462	AMEX	XLE	Mon, Sep 24, 2012	74.03	74.50	74.02	74.30
3461	AMEX	XLE	Fri, Sep 21, 2012	75.24	75.27	74.50	74.68
3460	AMEX	XLE	Thu, Sep 20, 2012	74.08	75.08	73.78	74.93
3459	AMEX	XLE	Wed, Sep 19, 2012	75.38	75.45	74.65	74.72
3458	AMEX	XLE	Tue, Sep 18, 2012	75.74	75.77	74.86	75.45
3457	AMEX	XLE	Mon, Sep 17, 2012	76.26	76.81	75.74	75.99
3456	AMEX	XLE	Fri, Sep 14, 2012	76.10	77.35	76.02	76.64
3455	AMEX	XLE	Thu, Sep 13, 2012	74.53	76.01	73.95	75.57
3454	AMEX	XLE	Wed, Sep 12, 2012	74.35	74.55	74.05	74.36
3453	AMEX	XLE	Tue, Sep 11, 2012	73.35	74.11	73.35	73.91
3452	AMEX	XLE	Mon, Sep 10, 2012	73.35	73.83	73.10	73.13
3451	AMEX	XLE	Fri, Sep 7, 2012	72.37	73.47	72.30	73.45
3450	AMEX	XLE	Thu, Sep 6, 2012	71.27	72.68	71.26	72.20
3449	AMEX	XLE	Wed, Sep 5, 2012	70.94	71.20	70.59	70.71
3448	AMEX	XLE	Tue, Sep 4, 2012	71.46	71.51	70.40	70.98
3447	AMEX	XLE	Fri, Aug 31, 2012	71.41	71.89	70.98	71.50
3446	AMEX	XLE	Thu, Aug 30, 2012	71.30	71.30	70.61	70.82
3445	AMEX	XLE	Wed, Aug 29, 2012	72.10	72.16	71.51	71.58
3444	AMEX	XLE	Tue, Aug 28, 2012	71.86	72.28	71.73	72.06
3443	AMEX	XLE	Mon, Aug 27, 2012	72.06	72.50	71.77	72.01
3442	AMEX	XLE	Fri, Aug 24, 2012	71.44	72.18	71.06	71.98
3441	AMEX	XLE	Thu, Aug 23, 2012	72.19	72.39	71.42	71.56
3440	AMEX	XLE	Wed, Aug 22, 2012	71.86	72.43	71.64	72.36
3439	AMEX	XLE	Tue, Aug 21, 2012	72.65	73.03	71.98	72.09
3438	AMEX	XLE	Mon, Aug 20, 2012	72.38	72.58	72.07	72.32
3437	AMEX	XLE	Fri, Aug 17, 2012	72.75	72.78	72.32	72.57
3436	AMEX	XLE	Thu, Aug 16, 2012	72.08	72.73	71.88	72.60
3435	AMEX	XLE	Wed, Aug 15, 2012	71.99	72.17	71.67	71.96
3434	AMEX	XLE	Tue, Aug 14, 2012	72.45	72.53	71.74	71.97
3433	AMEX	XLE	Mon, Aug 13, 2012	72.36	72.46	71.75	72.10
3432	AMEX	XLE	Fri, Aug 10, 2012	71.75	72.46	71.31	72.37
3431	AMEX	XLE	Thu, Aug 9, 2012	71.60	72.51	71.50	72.24
3430	AMEX	XLE	Wed, Aug 8, 2012	71.38	72.00	71.25	71.75
3429	AMEX	XLE	Tue, Aug 7, 2012	71.16	72.00	71.10	71.69
3428	AMEX	XLE	Mon, Aug 6, 2012	70.57	71.02	70.50	70.63
3427	AMEX	XLE	Fri, Aug 3, 2012	70.10	70.87	70.02	70.44
3426	AMEX	XLE	Thu, Aug 2, 2012	69.12	69.52	68.16	68.82
3425	AMEX	XLE	Wed, Aug 1, 2012	69.91	70.34	69.16	69.99
3424	AMEX	XLE	Tue, Jul 31, 2012	70.26	70.55	69.58	69.65
3423	AMEX	XLE	Mon, Jul 30, 2012	70.12	70.68	69.90	70.42
3422	AMEX	XLE	Fri, Jul 27, 2012	69.37	70.49	68.90	70.22
3421	AMEX	XLE	Thu, Jul 26, 2012	68.12	69.23	68.08	69.00
3420	AMEX	XLE	Wed, Jul 25, 2012	67.30	67.58	66.51	67.09
3419	AMEX	XLE	Tue, Jul 24, 2012	68.16	68.23	66.16	67.04
3418	AMEX	XLE	Mon, Jul 23, 2012	67.36	68.27	66.93	68.13
3417	AMEX	XLE	Fri, Jul 20, 2012	68.41	68.81	68.10	68.79
3416	AMEX	XLE	Thu, Jul 19, 2012	68.70	68.84	68.21	68.63
3415	AMEX	XLE	Wed, Jul 18, 2012	67.59	68.50	67.45	68.42
3414	AMEX	XLE	Tue, Jul 17, 2012	67.37	67.90	66.30	67.83
3413	AMEX	XLE	Mon, Jul 16, 2012	66.56	67.30	66.17	66.99
3412	AMEX	XLE	Fri, Jul 13, 2012	65.89	66.83	65.80	66.77
3411	AMEX	XLE	Thu, Jul 12, 2012	65.06	65.96	64.82	65.62
3410	AMEX	XLE	Wed, Jul 11, 2012	65.30	66.17	65.13	65.84
3409	AMEX	XLE	Tue, Jul 10, 2012	66.39	66.59	64.64	64.96
3408	AMEX	XLE	Mon, Jul 9, 2012	66.24	66.36	65.52	65.99
3407	AMEX	XLE	Fri, Jul 6, 2012	66.07	66.59	65.77	66.29
3406	AMEX	XLE	Thu, Jul 5, 2012	67.59	67.63	66.86	67.10
3405	AMEX	XLE	Tue, Jul 3, 2012	66.93	68.70	66.87	67.99
3404	AMEX	XLE	Mon, Jul 2, 2012	66.37	66.66	65.67	66.40
3403	AMEX	XLE	Fri, Jun 29, 2012	66.14	66.50	65.47	66.37
3402	AMEX	XLE	Thu, Jun 28, 2012	63.62	64.54	63.33	64.43
3401	AMEX	XLE	Wed, Jun 27, 2012	63.03	64.23	63.03	63.99
3400	AMEX	XLE	Tue, Jun 26, 2012	62.12	62.92	61.67	62.69
3399	AMEX	XLE	Mon, Jun 25, 2012	62.50	62.52	61.47	62.02
3398	AMEX	XLE	Fri, Jun 22, 2012	63.44	63.73	62.67	63.44
3397	AMEX	XLE	Thu, Jun 21, 2012	65.73	65.73	62.91	63.02
3396	AMEX	XLE	Wed, Jun 20, 2012	65.94	66.43	65.10	65.71
3395	AMEX	XLE	Tue, Jun 19, 2012	65.54	66.30	65.20	65.97
3394	AMEX	XLE	Mon, Jun 18, 2012	64.97	65.22	64.59	65.03
3393	AMEX	XLE	Fri, Jun 15, 2012	64.83	65.69	64.51	65.62
3392	AMEX	XLE	Thu, Jun 14, 2012	63.85	64.98	63.60	64.70
3391	AMEX	XLE	Wed, Jun 13, 2012	64.15	64.79	63.41	63.70
3390	AMEX	XLE	Tue, Jun 12, 2012	63.97	64.68	63.62	64.52
3389	AMEX	XLE	Mon, Jun 11, 2012	65.16	65.46	63.53	63.62
3388	AMEX	XLE	Fri, Jun 8, 2012	64.02	64.59	63.47	64.50
3387	AMEX	XLE	Thu, Jun 7, 2012	65.29	65.88	64.36	64.49
3386	AMEX	XLE	Wed, Jun 6, 2012	63.18	64.51	63.18	64.45
3385	AMEX	XLE	Tue, Jun 5, 2012	61.85	62.93	61.82	62.52
3384	AMEX	XLE	Mon, Jun 4, 2012	62.28	62.48	61.11	61.99
3383	AMEX	XLE	Fri, Jun 1, 2012	62.35	62.73	61.96	62.04
3382	AMEX	XLE	Thu, May 31, 2012	64.15	64.32	62.54	63.63
3381	AMEX	XLE	Wed, May 30, 2012	65.30	65.34	63.98	64.19
3380	AMEX	XLE	Tue, May 29, 2012	65.88	66.69	65.54	66.22
3379	AMEX	XLE	Fri, May 25, 2012	65.37	65.81	64.99	65.13
3378	AMEX	XLE	Thu, May 24, 2012	65.83	65.83	64.62	65.44
3377	AMEX	XLE	Wed, May 23, 2012	64.70	65.58	63.78	65.49
3376	AMEX	XLE	Tue, May 22, 2012	65.50	66.42	64.81	65.25
3375	AMEX	XLE	Mon, May 21, 2012	64.03	65.47	63.99	65.41
3374	AMEX	XLE	Fri, May 18, 2012	64.80	65.16	63.67	63.94
3373	AMEX	XLE	Thu, May 17, 2012	64.90	65.41	64.33	64.34
3372	AMEX	XLE	Wed, May 16, 2012	65.28	66.31	64.75	64.75
3371	AMEX	XLE	Tue, May 15, 2012	66.26	66.51	64.92	65.12
3370	AMEX	XLE	Mon, May 14, 2012	66.51	66.62	66.08	66.22
3369	AMEX	XLE	Fri, May 11, 2012	67.36	68.34	67.22	67.34
3368	AMEX	XLE	Thu, May 10, 2012	68.22	68.59	67.70	67.84
3367	AMEX	XLE	Wed, May 9, 2012	66.84	67.95	66.49	67.55
3366	AMEX	XLE	Tue, May 8, 2012	67.56	68.00	66.43	67.88
3365	AMEX	XLE	Mon, May 7, 2012	67.90	68.53	67.44	68.10
3364	AMEX	XLE	Fri, May 4, 2012	69.19	69.30	67.97	68.30
3363	AMEX	XLE	Thu, May 3, 2012	71.06	71.15	69.69	69.90
3362	AMEX	XLE	Wed, May 2, 2012	71.64	71.66	70.88	71.08
3361	AMEX	XLE	Tue, May 1, 2012	71.38	72.77	71.26	72.26
3360	AMEX	XLE	Mon, Apr 30, 2012	70.73	71.29	70.53	71.24
3359	AMEX	XLE	Fri, Apr 27, 2012	71.00	71.05	70.44	70.80
3358	AMEX	XLE	Thu, Apr 26, 2012	69.75	70.86	69.64	70.83
3357	AMEX	XLE	Wed, Apr 25, 2012	69.83	70.13	69.36	70.09
3356	AMEX	XLE	Tue, Apr 24, 2012	69.14	69.63	68.81	69.40
3355	AMEX	XLE	Mon, Apr 23, 2012	67.81	69.08	67.68	68.89
3354	AMEX	XLE	Fri, Apr 20, 2012	69.78	70.12	68.94	68.96
3353	AMEX	XLE	Thu, Apr 19, 2012	69.25	69.80	68.87	69.12
3352	AMEX	XLE	Wed, Apr 18, 2012	69.14	69.64	69.00	69.21
3351	AMEX	XLE	Tue, Apr 17, 2012	68.87	69.70	68.81	69.35
3350	AMEX	XLE	Mon, Apr 16, 2012	68.98	69.20	67.95	68.24
3349	AMEX	XLE	Fri, Apr 13, 2012	69.45	69.66	68.56	68.70
3348	AMEX	XLE	Thu, Apr 12, 2012	68.32	69.92	68.27	69.75
3347	AMEX	XLE	Wed, Apr 11, 2012	69.00	69.20	68.12	68.26
3346	AMEX	XLE	Tue, Apr 10, 2012	69.51	69.63	68.10	68.24
3345	AMEX	XLE	Mon, Apr 9, 2012	69.42	70.14	69.35	69.61
3344	AMEX	XLE	Thu, Apr 5, 2012	70.65	71.49	70.41	70.50
3343	AMEX	XLE	Wed, Apr 4, 2012	70.95	71.28	70.53	70.90
3342	AMEX	XLE	Tue, Apr 3, 2012	72.30	72.41	71.09	71.82
3341	AMEX	XLE	Mon, Apr 2, 2012	71.57	72.99	71.35	72.45
3340	AMEX	XLE	Fri, Mar 30, 2012	71.70	71.93	71.04	71.75
3339	AMEX	XLE	Thu, Mar 29, 2012	70.68	71.29	70.17	71.17
3338	AMEX	XLE	Wed, Mar 28, 2012	71.74	71.99	70.59	71.17
3337	AMEX	XLE	Tue, Mar 27, 2012	72.93	72.95	72.05	72.07
3336	AMEX	XLE	Mon, Mar 26, 2012	72.90	73.00	72.39	72.80
3335	AMEX	XLE	Fri, Mar 23, 2012	71.64	72.49	71.27	72.23
3334	AMEX	XLE	Thu, Mar 22, 2012	72.32	72.43	71.15	71.48
3333	AMEX	XLE	Wed, Mar 21, 2012	73.92	73.93	73.02	73.13
3332	AMEX	XLE	Tue, Mar 20, 2012	74.47	74.56	73.86	74.01
3331	AMEX	XLE	Mon, Mar 19, 2012	74.76	75.47	74.54	75.14
3330	AMEX	XLE	Fri, Mar 16, 2012	74.14	75.03	74.03	74.80
3329	AMEX	XLE	Thu, Mar 15, 2012	74.04	74.41	73.57	74.07
3328	AMEX	XLE	Wed, Mar 14, 2012	74.72	74.92	73.77	73.95
3327	AMEX	XLE	Tue, Mar 13, 2012	74.18	74.77	73.44	74.67
3326	AMEX	XLE	Mon, Mar 12, 2012	74.12	74.23	73.46	73.78
3325	AMEX	XLE	Fri, Mar 9, 2012	74.42	74.87	74.07	74.19
3324	AMEX	XLE	Thu, Mar 8, 2012	74.04	74.51	73.67	74.26
3323	AMEX	XLE	Wed, Mar 7, 2012	73.32	73.86	72.82	73.66
3322	AMEX	XLE	Tue, Mar 6, 2012	73.13	73.33	72.58	73.05
3321	AMEX	XLE	Mon, Mar 5, 2012	74.42	74.48	73.54	74.26
3320	AMEX	XLE	Fri, Mar 2, 2012	75.32	75.62	74.44	74.74
3319	AMEX	XLE	Thu, Mar 1, 2012	75.21	75.76	75.03	75.60
3318	AMEX	XLE	Wed, Feb 29, 2012	75.82	76.14	74.67	74.88
3317	AMEX	XLE	Tue, Feb 28, 2012	75.89	76.24	75.31	75.74
3316	AMEX	XLE	Mon, Feb 27, 2012	75.93	76.31	75.41	75.99
3315	AMEX	XLE	Fri, Feb 24, 2012	76.10	76.50	76.04	76.23
3314	AMEX	XLE	Thu, Feb 23, 2012	75.60	76.02	75.05	75.93
3313	AMEX	XLE	Wed, Feb 22, 2012	75.54	76.07	75.36	75.55
3312	AMEX	XLE	Tue, Feb 21, 2012	75.37	75.79	75.17	75.38
3311	AMEX	XLE	Fri, Feb 17, 2012	75.18	75.27	74.43	74.87
3310	AMEX	XLE	Thu, Feb 16, 2012	73.78	74.72	73.33	74.59
3309	AMEX	XLE	Wed, Feb 15, 2012	73.99	74.20	73.39	73.63
3308	AMEX	XLE	Tue, Feb 14, 2012	73.54	73.88	73.15	73.75
3307	AMEX	XLE	Mon, Feb 13, 2012	73.78	73.83	73.06	73.62
3306	AMEX	XLE	Fri, Feb 10, 2012	72.92	73.17	72.56	73.04
3305	AMEX	XLE	Thu, Feb 9, 2012	73.88	74.06	73.19	73.78
3304	AMEX	XLE	Wed, Feb 8, 2012	74.20	74.30	73.29	73.77
3303	AMEX	XLE	Tue, Feb 7, 2012	73.46	74.15	72.70	74.02
3302	AMEX	XLE	Mon, Feb 6, 2012	72.36	73.65	72.25	73.64
3301	AMEX	XLE	Fri, Feb 3, 2012	72.44	72.84	72.03	72.77
3300	AMEX	XLE	Thu, Feb 2, 2012	71.08	71.78	70.86	71.51
3299	AMEX	XLE	Wed, Feb 1, 2012	71.33	71.58	70.82	70.97
3298	AMEX	XLE	Tue, Jan 31, 2012	71.65	71.72	70.34	70.69
3297	AMEX	XLE	Mon, Jan 30, 2012	70.66	71.19	70.13	71.14
3296	AMEX	XLE	Fri, Jan 27, 2012	71.31	71.79	71.20	71.48
3295	AMEX	XLE	Thu, Jan 26, 2012	73.07	73.16	71.35	71.63
3294	AMEX	XLE	Wed, Jan 25, 2012	71.63	72.86	70.71	72.62
3293	AMEX	XLE	Tue, Jan 24, 2012	71.32	71.79	71.03	71.74
3292	AMEX	XLE	Mon, Jan 23, 2012	71.63	72.15	71.43	71.95
3291	AMEX	XLE	Fri, Jan 20, 2012	71.36	71.64	70.82	71.38
3290	AMEX	XLE	Thu, Jan 19, 2012	71.45	71.63	71.04	71.37
3289	AMEX	XLE	Wed, Jan 18, 2012	69.89	71.11	69.55	71.08
3288	AMEX	XLE	Tue, Jan 17, 2012	70.22	70.55	69.71	69.94
3287	AMEX	XLE	Fri, Jan 13, 2012	69.35	69.54	68.74	69.44
3286	AMEX	XLE	Thu, Jan 12, 2012	70.07	70.38	69.48	69.79
3285	AMEX	XLE	Wed, Jan 11, 2012	71.08	71.09	70.17	70.45
3284	AMEX	XLE	Tue, Jan 10, 2012	71.89	71.98	71.21	71.41
3283	AMEX	XLE	Mon, Jan 9, 2012	70.59	70.94	70.38	70.78
3282	AMEX	XLE	Fri, Jan 6, 2012	70.99	71.02	70.29	70.44
3281	AMEX	XLE	Thu, Jan 5, 2012	70.74	70.91	70.00	70.86
3280	AMEX	XLE	Wed, Jan 4, 2012	70.78	71.32	70.36	71.20
3279	AMEX	XLE	Tue, Jan 3, 2012	70.60	71.40	70.49	71.05
3278	AMEX	XLE	Fri, Dec 30, 2011	69.00	69.46	68.93	69.13
3277	AMEX	XLE	Thu, Dec 29, 2011	68.61	69.24	68.55	69.16
3276	AMEX	XLE	Wed, Dec 28, 2011	69.80	69.97	68.36	68.45
3275	AMEX	XLE	Tue, Dec 27, 2011	69.45	70.10	69.45	69.78
3274	AMEX	XLE	Fri, Dec 23, 2011	69.46	69.68	69.05	69.60
3273	AMEX	XLE	Thu, Dec 22, 2011	68.78	69.35	68.55	69.20
3272	AMEX	XLE	Wed, Dec 21, 2011	67.66	68.58	67.23	68.40
3271	AMEX	XLE	Tue, Dec 20, 2011	66.29	67.78	66.21	67.65
3270	AMEX	XLE	Mon, Dec 19, 2011	66.42	66.42	64.80	64.98
3269	AMEX	XLE	Fri, Dec 16, 2011	65.97	66.51	65.46	66.14
3268	AMEX	XLE	Thu, Dec 15, 2011	66.92	66.99	65.55	65.72
3267	AMEX	XLE	Wed, Dec 14, 2011	67.11	67.42	65.71	66.00
3266	AMEX	XLE	Tue, Dec 13, 2011	69.08	69.97	67.48	67.91
3265	AMEX	XLE	Mon, Dec 12, 2011	69.34	69.39	67.59	68.55
3264	AMEX	XLE	Fri, Dec 9, 2011	69.06	70.48	68.91	70.19
3263	AMEX	XLE	Thu, Dec 8, 2011	70.09	70.46	68.43	68.63
3262	AMEX	XLE	Wed, Dec 7, 2011	71.00	71.15	70.00	70.60
3261	AMEX	XLE	Tue, Dec 6, 2011	71.24	71.87	70.70	71.28
3260	AMEX	XLE	Mon, Dec 5, 2011	71.70	72.17	70.68	71.29
3259	AMEX	XLE	Fri, Dec 2, 2011	71.16	71.54	70.28	70.42
3258	AMEX	XLE	Thu, Dec 1, 2011	70.68	71.39	70.09	70.48
3257	AMEX	XLE	Wed, Nov 30, 2011	69.65	71.07	69.63	70.87
3256	AMEX	XLE	Tue, Nov 29, 2011	66.51	67.89	66.28	67.17
3255	AMEX	XLE	Mon, Nov 28, 2011	66.16	66.78	65.61	66.22
3254	AMEX	XLE	Fri, Nov 25, 2011	64.01	64.93	63.83	63.83
3253	AMEX	XLE	Wed, Nov 23, 2011	65.35	65.51	64.28	64.29
3252	AMEX	XLE	Tue, Nov 22, 2011	66.86	67.30	65.88	66.30
3251	AMEX	XLE	Mon, Nov 21, 2011	66.92	67.35	65.98	66.93
3250	AMEX	XLE	Fri, Nov 18, 2011	68.95	69.32	67.73	68.15
3249	AMEX	XLE	Thu, Nov 17, 2011	70.13	70.50	67.91	68.56
3248	AMEX	XLE	Wed, Nov 16, 2011	70.67	71.98	70.07	70.16
3247	AMEX	XLE	Tue, Nov 15, 2011	71.09	71.82	70.66	71.23
3246	AMEX	XLE	Mon, Nov 14, 2011	71.82	71.98	70.65	71.31
3245	AMEX	XLE	Fri, Nov 11, 2011	71.60	72.55	71.50	72.26
3244	AMEX	XLE	Thu, Nov 10, 2011	70.73	71.33	69.45	70.81
3243	AMEX	XLE	Wed, Nov 9, 2011	70.67	71.35	69.42	69.60
3242	AMEX	XLE	Tue, Nov 8, 2011	72.23	72.90	71.27	72.82
3241	AMEX	XLE	Mon, Nov 7, 2011	71.28	72.15	70.40	71.65
3240	AMEX	XLE	Fri, Nov 4, 2011	70.70	71.46	70.00	71.26
3239	AMEX	XLE	Thu, Nov 3, 2011	70.50	71.56	69.58	71.32
3238	AMEX	XLE	Wed, Nov 2, 2011	69.13	69.68	68.44	69.49
3237	AMEX	XLE	Tue, Nov 1, 2011	66.98	68.48	66.34	67.46
3236	AMEX	XLE	Mon, Oct 31, 2011	71.80	71.85	69.60	69.71
3235	AMEX	XLE	Fri, Oct 28, 2011	71.80	73.17	71.60	73.04
3234	AMEX	XLE	Thu, Oct 27, 2011	71.37	73.19	71.18	72.55
3233	AMEX	XLE	Wed, Oct 26, 2011	69.04	69.71	67.49	69.47
3232	AMEX	XLE	Tue, Oct 25, 2011	69.28	69.41	67.50	68.00
3231	AMEX	XLE	Mon, Oct 24, 2011	68.76	69.63	68.57	69.45
3230	AMEX	XLE	Fri, Oct 21, 2011	68.04	68.83	67.71	68.55
3229	AMEX	XLE	Thu, Oct 20, 2011	66.75	67.61	65.92	67.31
3228	AMEX	XLE	Wed, Oct 19, 2011	67.19	68.24	66.48	66.79
3227	AMEX	XLE	Tue, Oct 18, 2011	65.31	67.94	64.59	67.49
3226	AMEX	XLE	Mon, Oct 17, 2011	66.42	66.64	65.24	65.39
3225	AMEX	XLE	Fri, Oct 14, 2011	65.13	66.62	65.12	66.60
3224	AMEX	XLE	Thu, Oct 13, 2011	63.48	64.36	62.78	64.04
3223	AMEX	XLE	Wed, Oct 12, 2011	64.30	65.10	63.84	64.13
3222	AMEX	XLE	Tue, Oct 11, 2011	63.07	64.34	62.91	63.79
3221	AMEX	XLE	Mon, Oct 10, 2011	62.03	63.69	62.02	63.66
3220	AMEX	XLE	Fri, Oct 7, 2011	62.13	62.18	60.29	60.90
3219	AMEX	XLE	Thu, Oct 6, 2011	60.40	61.78	59.72	61.66
3218	AMEX	XLE	Wed, Oct 5, 2011	58.80	60.70	57.93	60.52
3217	AMEX	XLE	Tue, Oct 4, 2011	55.50	58.54	54.26	58.37
3216	AMEX	XLE	Mon, Oct 3, 2011	57.84	58.51	56.47	56.52
3215	AMEX	XLE	Fri, Sep 30, 2011	59.23	59.96	58.51	58.51
3214	AMEX	XLE	Thu, Sep 29, 2011	61.25	61.33	59.06	60.28
3213	AMEX	XLE	Wed, Sep 28, 2011	61.84	62.41	59.59	59.71
3212	AMEX	XLE	Tue, Sep 27, 2011	62.64	63.33	61.38	61.73
3211	AMEX	XLE	Mon, Sep 26, 2011	59.13	60.97	57.95	60.84
3210	AMEX	XLE	Fri, Sep 23, 2011	58.58	59.58	58.37	58.70
3209	AMEX	XLE	Thu, Sep 22, 2011	60.67	60.70	58.26	59.34
3208	AMEX	XLE	Wed, Sep 21, 2011	65.44	65.68	62.83	62.89
3207	AMEX	XLE	Tue, Sep 20, 2011	66.34	67.17	65.52	65.62
3206	AMEX	XLE	Mon, Sep 19, 2011	65.45	66.63	64.75	66.03
3205	AMEX	XLE	Fri, Sep 16, 2011	67.51	67.76	66.32	67.09
3204	AMEX	XLE	Thu, Sep 15, 2011	67.01	67.57	66.45	67.51
3203	AMEX	XLE	Wed, Sep 14, 2011	65.77	67.12	64.48	66.19
3202	AMEX	XLE	Tue, Sep 13, 2011	65.49	65.83	64.19	65.38
3201	AMEX	XLE	Mon, Sep 12, 2011	63.76	65.34	63.34	65.20
3200	AMEX	XLE	Fri, Sep 9, 2011	66.23	66.55	64.42	64.89
3199	AMEX	XLE	Thu, Sep 8, 2011	67.57	68.56	66.73	67.11
3198	AMEX	XLE	Wed, Sep 7, 2011	66.71	67.94	66.61	67.90
3197	AMEX	XLE	Tue, Sep 6, 2011	64.11	65.60	63.57	65.50
3196	AMEX	XLE	Fri, Sep 2, 2011	66.31	66.90	65.65	66.22
3195	AMEX	XLE	Thu, Sep 1, 2011	68.75	69.65	67.96	68.12
3194	AMEX	XLE	Wed, Aug 31, 2011	68.75	69.64	67.99	68.64
3193	AMEX	XLE	Tue, Aug 30, 2011	67.27	68.60	66.71	68.13
3192	AMEX	XLE	Mon, Aug 29, 2011	66.85	67.82	66.33	67.73
3191	AMEX	XLE	Fri, Aug 26, 2011	63.92	66.10	63.11	65.81
3190	AMEX	XLE	Thu, Aug 25, 2011	66.42	66.81	64.22	64.56
3189	AMEX	XLE	Wed, Aug 24, 2011	65.18	66.07	64.60	65.95
3188	AMEX	XLE	Tue, Aug 23, 2011	63.14	65.61	62.71	65.56
3187	AMEX	XLE	Mon, Aug 22, 2011	65.17	65.19	62.50	62.73
3186	AMEX	XLE	Fri, Aug 19, 2011	63.39	65.48	63.00	63.24
3185	AMEX	XLE	Thu, Aug 18, 2011	66.21	66.36	63.66	64.38
3184	AMEX	XLE	Wed, Aug 17, 2011	68.83	69.60	67.90	68.34
3183	AMEX	XLE	Tue, Aug 16, 2011	68.33	69.05	67.29	68.07
3182	AMEX	XLE	Mon, Aug 15, 2011	67.85	69.35	67.83	69.30
3181	AMEX	XLE	Fri, Aug 12, 2011	67.46	67.85	66.53	66.96
3180	AMEX	XLE	Thu, Aug 11, 2011	63.60	67.46	63.21	66.47
3179	AMEX	XLE	Wed, Aug 10, 2011	64.60	65.78	62.93	63.15
3178	AMEX	XLE	Tue, Aug 9, 2011	63.58	65.49	61.10	65.45
3177	AMEX	XLE	Mon, Aug 8, 2011	65.31	66.38	62.00	62.28
3176	AMEX	XLE	Fri, Aug 5, 2011	69.57	70.16	64.47	68.07
3175	AMEX	XLE	Thu, Aug 4, 2011	72.41	72.49	68.27	68.54
3174	AMEX	XLE	Wed, Aug 3, 2011	74.32	74.36	72.05	73.79
3173	AMEX	XLE	Tue, Aug 2, 2011	75.91	76.70	74.19	74.22
3172	AMEX	XLE	Mon, Aug 1, 2011	77.80	77.85	75.63	76.34
3171	AMEX	XLE	Fri, Jul 29, 2011	76.19	77.12	75.96	76.45
3170	AMEX	XLE	Thu, Jul 28, 2011	77.23	78.18	77.07	77.22
3169	AMEX	XLE	Wed, Jul 27, 2011	78.49	78.65	77.30	77.54
3168	AMEX	XLE	Tue, Jul 26, 2011	79.36	79.76	78.75	79.03
3167	AMEX	XLE	Mon, Jul 25, 2011	78.74	79.97	78.62	79.41
3166	AMEX	XLE	Fri, Jul 22, 2011	79.40	79.83	78.93	79.73
3165	AMEX	XLE	Thu, Jul 21, 2011	78.26	79.43	78.21	79.33
3164	AMEX	XLE	Wed, Jul 20, 2011	78.33	78.36	77.65	77.80
3163	AMEX	XLE	Tue, Jul 19, 2011	77.15	78.06	77.09	78.00
3162	AMEX	XLE	Mon, Jul 18, 2011	76.53	76.74	75.99	76.60
3161	AMEX	XLE	Fri, Jul 15, 2011	75.70	76.95	75.65	76.86
3160	AMEX	XLE	Thu, Jul 14, 2011	76.13	76.29	74.75	74.85
3159	AMEX	XLE	Wed, Jul 13, 2011	75.13	76.43	75.05	75.35
3158	AMEX	XLE	Tue, Jul 12, 2011	74.76	75.82	74.70	74.79
3157	AMEX	XLE	Mon, Jul 11, 2011	75.79	75.80	74.77	75.07
3156	AMEX	XLE	Fri, Jul 8, 2011	76.19	76.89	76.08	76.89
3155	AMEX	XLE	Thu, Jul 7, 2011	77.42	77.65	76.84	77.54
3154	AMEX	XLE	Wed, Jul 6, 2011	76.36	76.50	75.71	76.39
3153	AMEX	XLE	Tue, Jul 5, 2011	76.16	76.87	75.97	76.53
3152	AMEX	XLE	Fri, Jul 1, 2011	75.19	76.14	74.55	76.06
3151	AMEX	XLE	Thu, Jun 30, 2011	74.50	75.42	74.49	75.35
3150	AMEX	XLE	Wed, Jun 29, 2011	73.63	74.76	73.28	74.25
3149	AMEX	XLE	Tue, Jun 28, 2011	71.93	73.42	71.87	73.39
3148	AMEX	XLE	Mon, Jun 27, 2011	70.68	71.75	70.51	71.31
3147	AMEX	XLE	Fri, Jun 24, 2011	72.30	72.47	70.83	70.93
3146	AMEX	XLE	Thu, Jun 23, 2011	71.55	72.41	70.45	72.30
3145	AMEX	XLE	Wed, Jun 22, 2011	73.08	74.08	72.86	73.10
3144	AMEX	XLE	Tue, Jun 21, 2011	72.38	73.66	72.33	73.31
3143	AMEX	XLE	Mon, Jun 20, 2011	71.30	73.80	71.14	71.88
3142	AMEX	XLE	Fri, Jun 17, 2011	72.50	72.62	71.22	71.69
3141	AMEX	XLE	Thu, Jun 16, 2011	72.05	72.79	71.41	72.13
3140	AMEX	XLE	Wed, Jun 15, 2011	72.83	73.48	71.62	72.02
3139	AMEX	XLE	Tue, Jun 14, 2011	73.11	74.07	73.09	73.71
3138	AMEX	XLE	Mon, Jun 13, 2011	73.37	73.90	71.48	72.17
3137	AMEX	XLE	Fri, Jun 10, 2011	74.20	74.35	73.21	73.33
3136	AMEX	XLE	Thu, Jun 9, 2011	74.15	75.18	74.00	74.78
3135	AMEX	XLE	Wed, Jun 8, 2011	73.79	74.68	73.62	73.78
3134	AMEX	XLE	Tue, Jun 7, 2011	74.20	74.58	73.44	73.56
3133	AMEX	XLE	Mon, Jun 6, 2011	75.10	75.41	73.40	73.56
3132	AMEX	XLE	Fri, Jun 3, 2011	74.11	75.98	73.97	75.26
3131	AMEX	XLE	Thu, Jun 2, 2011	75.30	75.89	74.43	75.24
3130	AMEX	XLE	Wed, Jun 1, 2011	76.92	77.25	75.07	75.27
3129	AMEX	XLE	Tue, May 31, 2011	77.34	77.66	76.25	77.11
3128	AMEX	XLE	Fri, May 27, 2011	76.57	77.12	75.96	76.34
3127	AMEX	XLE	Thu, May 26, 2011	75.52	76.33	75.14	76.15
3126	AMEX	XLE	Wed, May 25, 2011	74.13	76.16	74.12	75.77
3125	AMEX	XLE	Tue, May 24, 2011	74.22	75.33	74.20	74.51
3124	AMEX	XLE	Mon, May 23, 2011	73.33	73.87	73.00	73.47
3123	AMEX	XLE	Fri, May 20, 2011	74.65	75.27	73.72	74.63
3122	AMEX	XLE	Thu, May 19, 2011	75.05	75.36	74.09	74.72
3121	AMEX	XLE	Wed, May 18, 2011	73.56	75.24	73.28	74.71
3120	AMEX	XLE	Tue, May 17, 2011	72.89	73.58	72.28	73.23
3119	AMEX	XLE	Mon, May 16, 2011	73.48	74.73	73.04	73.23
3118	AMEX	XLE	Fri, May 13, 2011	74.50	74.85	73.13	73.79
3117	AMEX	XLE	Thu, May 12, 2011	73.90	74.75	72.78	74.15
3116	AMEX	XLE	Wed, May 11, 2011	76.00	76.08	73.71	74.26
3115	AMEX	XLE	Tue, May 10, 2011	76.10	76.83	75.51	76.47
3114	AMEX	XLE	Mon, May 9, 2011	75.15	76.47	75.02	76.11
3113	AMEX	XLE	Fri, May 6, 2011	75.33	76.45	73.98	74.80
3112	AMEX	XLE	Thu, May 5, 2011	74.91	75.65	73.58	74.47
3111	AMEX	XLE	Wed, May 4, 2011	77.26	77.27	75.39	76.05
3110	AMEX	XLE	Tue, May 3, 2011	78.80	78.97	76.74	77.42
3109	AMEX	XLE	Mon, May 2, 2011	80.65	80.80	78.92	79.41
3108	AMEX	XLE	Fri, Apr 29, 2011	79.32	80.51	79.28	80.48
3107	AMEX	XLE	Thu, Apr 28, 2011	79.04	79.54	78.55	79.30
3106	AMEX	XLE	Wed, Apr 27, 2011	79.67	79.70	77.98	79.31
3105	AMEX	XLE	Tue, Apr 26, 2011	78.81	79.47	78.47	79.35
3104	AMEX	XLE	Mon, Apr 25, 2011	79.02	79.09	78.08	78.57
3103	AMEX	XLE	Thu, Apr 21, 2011	78.78	79.19	78.41	78.98
3102	AMEX	XLE	Wed, Apr 20, 2011	78.29	78.66	77.92	78.62
3101	AMEX	XLE	Tue, Apr 19, 2011	75.99	77.00	75.95	76.81
3100	AMEX	XLE	Mon, Apr 18, 2011	76.04	76.39	75.19	76.04
3099	AMEX	XLE	Fri, Apr 15, 2011	76.76	77.30	76.17	77.19
3098	AMEX	XLE	Thu, Apr 14, 2011	75.62	76.78	75.34	76.56
3097	AMEX	XLE	Wed, Apr 13, 2011	76.42	76.67	75.45	76.04
3096	AMEX	XLE	Tue, Apr 12, 2011	77.26	77.30	75.30	75.73
3095	AMEX	XLE	Mon, Apr 11, 2011	79.75	79.90	77.87	78.15
3094	AMEX	XLE	Fri, Apr 8, 2011	80.02	80.38	79.27	79.72
3093	AMEX	XLE	Thu, Apr 7, 2011	79.29	79.77	78.73	79.44
3092	AMEX	XLE	Wed, Apr 6, 2011	80.70	80.90	79.08	79.44
3091	AMEX	XLE	Tue, Apr 5, 2011	79.97	80.73	79.89	80.28
3090	AMEX	XLE	Mon, Apr 4, 2011	80.36	80.55	79.93	80.04
3089	AMEX	XLE	Fri, Apr 1, 2011	80.45	80.69	79.78	79.99
3088	AMEX	XLE	Thu, Mar 31, 2011	80.43	80.97	79.72	79.75
3087	AMEX	XLE	Wed, Mar 30, 2011	79.98	80.37	79.33	80.01
3086	AMEX	XLE	Tue, Mar 29, 2011	78.40	79.62	78.13	79.46
3085	AMEX	XLE	Mon, Mar 28, 2011	78.50	79.40	78.34	78.50
3084	AMEX	XLE	Fri, Mar 25, 2011	78.07	78.90	77.79	78.69
3083	AMEX	XLE	Thu, Mar 24, 2011	78.02	78.13	77.15	77.99
3082	AMEX	XLE	Wed, Mar 23, 2011	77.49	77.97	76.99	77.71
3081	AMEX	XLE	Tue, Mar 22, 2011	77.70	77.96	77.26	77.51
3080	AMEX	XLE	Mon, Mar 21, 2011	76.70	77.70	76.55	77.68
3079	AMEX	XLE	Fri, Mar 18, 2011	76.68	76.86	75.29	75.39
3078	AMEX	XLE	Thu, Mar 17, 2011	75.20	76.39	74.71	76.00
3077	AMEX	XLE	Wed, Mar 16, 2011	75.17	75.81	72.98	73.75
3076	AMEX	XLE	Tue, Mar 15, 2011	73.18	75.61	72.90	74.95
3075	AMEX	XLE	Mon, Mar 14, 2011	74.75	75.78	74.36	75.52
3074	AMEX	XLE	Fri, Mar 11, 2011	73.32	75.65	73.03	75.11
3073	AMEX	XLE	Thu, Mar 10, 2011	75.60	75.61	73.61	73.83
3072	AMEX	XLE	Wed, Mar 9, 2011	76.91	77.41	76.37	76.62
3071	AMEX	XLE	Tue, Mar 8, 2011	77.75	77.81	76.38	77.15
3070	AMEX	XLE	Mon, Mar 7, 2011	78.86	79.22	77.36	77.79
3069	AMEX	XLE	Fri, Mar 4, 2011	78.82	78.91	77.72	78.34
3068	AMEX	XLE	Thu, Mar 3, 2011	78.00	78.91	77.76	78.84
3067	AMEX	XLE	Wed, Mar 2, 2011	76.86	77.66	76.29	77.51
3066	AMEX	XLE	Tue, Mar 1, 2011	79.00	79.08	76.98	77.07
3065	AMEX	XLE	Mon, Feb 28, 2011	78.24	78.69	77.70	78.47
3064	AMEX	XLE	Fri, Feb 25, 2011	77.00	78.00	76.81	77.94
3063	AMEX	XLE	Thu, Feb 24, 2011	78.02	78.06	76.25	76.72
3062	AMEX	XLE	Wed, Feb 23, 2011	76.69	78.37	76.55	77.82
3061	AMEX	XLE	Tue, Feb 22, 2011	77.37	78.06	75.91	76.27
3060	AMEX	XLE	Fri, Feb 18, 2011	76.87	77.20	76.34	77.02
3059	AMEX	XLE	Thu, Feb 17, 2011	75.94	76.87	75.81	76.70
3058	AMEX	XLE	Wed, Feb 16, 2011	75.35	76.03	75.10	75.95
3057	AMEX	XLE	Tue, Feb 15, 2011	75.62	75.76	74.63	74.95
3056	AMEX	XLE	Mon, Feb 14, 2011	73.98	75.83	73.98	75.74
3055	AMEX	XLE	Fri, Feb 11, 2011	73.82	74.51	73.62	74.11
3054	AMEX	XLE	Thu, Feb 10, 2011	73.01	74.24	72.93	74.12
3053	AMEX	XLE	Wed, Feb 9, 2011	73.98	74.25	72.85	73.37
3052	AMEX	XLE	Tue, Feb 8, 2011	74.44	74.56	73.65	74.31
3051	AMEX	XLE	Mon, Feb 7, 2011	74.44	75.22	74.43	74.56
3050	AMEX	XLE	Fri, Feb 4, 2011	74.49	74.57	73.73	74.13
3049	AMEX	XLE	Thu, Feb 3, 2011	74.30	74.44	73.38	74.32
3048	AMEX	XLE	Wed, Feb 2, 2011	74.00	74.83	73.83	74.28
3047	AMEX	XLE	Tue, Feb 1, 2011	73.44	74.41	71.22	74.34
3046	AMEX	XLE	Mon, Jan 31, 2011	71.72	73.15	71.49	73.15
3045	AMEX	XLE	Fri, Jan 28, 2011	71.30	71.65	70.85	71.11
3044	AMEX	XLE	Thu, Jan 27, 2011	71.80	71.95	71.05	71.42
3043	AMEX	XLE	Wed, Jan 26, 2011	70.40	72.03	70.35	71.84
3042	AMEX	XLE	Tue, Jan 25, 2011	70.20	70.31	69.36	70.16
3041	AMEX	XLE	Mon, Jan 24, 2011	69.99	70.52	69.72	70.36
3040	AMEX	XLE	Fri, Jan 21, 2011	70.44	70.62	69.71	70.10
3039	AMEX	XLE	Thu, Jan 20, 2011	69.69	69.94	68.73	69.73
3038	AMEX	XLE	Wed, Jan 19, 2011	71.21	71.24	70.11	70.23
3037	AMEX	XLE	Tue, Jan 18, 2011	70.60	71.13	70.38	71.09
3036	AMEX	XLE	Fri, Jan 14, 2011	69.80	70.67	69.48	70.65
3035	AMEX	XLE	Thu, Jan 13, 2011	70.20	70.35	69.64	69.90
3034	AMEX	XLE	Wed, Jan 12, 2011	69.75	70.13	69.43	70.09
3033	AMEX	XLE	Tue, Jan 11, 2011	68.45	69.22	68.36	69.14
3032	AMEX	XLE	Mon, Jan 10, 2011	68.07	68.14	67.49	68.01
3031	AMEX	XLE	Fri, Jan 7, 2011	67.82	68.44	67.60	68.28
3030	AMEX	XLE	Thu, Jan 6, 2011	68.67	68.70	67.50	67.79
3029	AMEX	XLE	Wed, Jan 5, 2011	67.83	68.56	67.57	68.44
3028	AMEX	XLE	Tue, Jan 4, 2011	69.19	69.19	67.52	68.17
3027	AMEX	XLE	Mon, Jan 3, 2011	68.90	69.19	68.60	68.76
3026	AMEX	XLE	Fri, Dec 31, 2010	68.13	68.50	67.93	68.25
3025	AMEX	XLE	Thu, Dec 30, 2010	68.15	68.47	67.91	68.15
3024	AMEX	XLE	Wed, Dec 29, 2010	67.65	68.26	67.53	68.09
3023	AMEX	XLE	Tue, Dec 28, 2010	67.26	67.53	67.12	67.42
3022	AMEX	XLE	Mon, Dec 27, 2010	67.09	67.29	66.91	67.17
3021	AMEX	XLE	Thu, Dec 23, 2010	67.15	67.49	67.12	67.41
3020	AMEX	XLE	Wed, Dec 22, 2010	67.19	67.29	66.99	67.22
3019	AMEX	XLE	Tue, Dec 21, 2010	66.69	67.08	66.48	66.99
3018	AMEX	XLE	Mon, Dec 20, 2010	66.14	66.53	65.77	66.32
3017	AMEX	XLE	Fri, Dec 17, 2010	65.85	65.98	65.59	65.89
3016	AMEX	XLE	Thu, Dec 16, 2010	65.77	66.18	65.25	66.16
3015	AMEX	XLE	Wed, Dec 15, 2010	65.87	66.38	65.60	65.79
3014	AMEX	XLE	Tue, Dec 14, 2010	66.54	66.72	65.93	66.15
3013	AMEX	XLE	Mon, Dec 13, 2010	66.31	66.97	66.22	66.46
3012	AMEX	XLE	Fri, Dec 10, 2010	65.78	65.97	65.49	65.90
3011	AMEX	XLE	Thu, Dec 9, 2010	65.81	65.95	65.04	65.63
3010	AMEX	XLE	Wed, Dec 8, 2010	65.86	66.16	65.07	65.48
3009	AMEX	XLE	Tue, Dec 7, 2010	66.90	67.00	65.63	65.79
3008	AMEX	XLE	Mon, Dec 6, 2010	65.77	66.20	65.72	66.04
3007	AMEX	XLE	Fri, Dec 3, 2010	65.14	65.94	65.11	65.83
3006	AMEX	XLE	Thu, Dec 2, 2010	64.55	65.57	64.54	65.53
3005	AMEX	XLE	Wed, Dec 1, 2010	63.74	64.73	63.74	64.57
3004	AMEX	XLE	Tue, Nov 30, 2010	62.11	63.22	61.92	62.71
3003	AMEX	XLE	Mon, Nov 29, 2010	62.20	63.07	61.63	62.93
3002	AMEX	XLE	Fri, Nov 26, 2010	62.65	63.04	62.35	62.51
3001	AMEX	XLE	Wed, Nov 24, 2010	62.58	63.34	62.54	63.27
3000	AMEX	XLE	Tue, Nov 23, 2010	62.48	62.51	61.58	62.15
2999	AMEX	XLE	Mon, Nov 22, 2010	63.24	63.43	62.15	63.39
2998	AMEX	XLE	Fri, Nov 19, 2010	62.88	63.61	62.41	63.59
2997	AMEX	XLE	Thu, Nov 18, 2010	62.30	63.26	62.30	63.06
2996	AMEX	XLE	Wed, Nov 17, 2010	61.30	62.10	61.12	61.70
2995	AMEX	XLE	Tue, Nov 16, 2010	61.99	62.01	60.96	61.45
2994	AMEX	XLE	Mon, Nov 15, 2010	63.33	63.36	62.61	62.62
2993	AMEX	XLE	Fri, Nov 12, 2010	63.18	63.48	62.38	62.94
2992	AMEX	XLE	Thu, Nov 11, 2010	62.89	63.89	62.85	63.88
2991	AMEX	XLE	Wed, Nov 10, 2010	62.58	63.21	61.93	63.18
2990	AMEX	XLE	Tue, Nov 9, 2010	62.79	63.26	62.01	62.38
2989	AMEX	XLE	Mon, Nov 8, 2010	61.95	62.58	61.91	62.50
2988	AMEX	XLE	Fri, Nov 5, 2010	61.94	62.31	61.75	62.31
2987	AMEX	XLE	Thu, Nov 4, 2010	60.97	62.02	60.97	62.00
2986	AMEX	XLE	Wed, Nov 3, 2010	60.16	60.21	59.19	60.09
2985	AMEX	XLE	Tue, Nov 2, 2010	59.75	60.24	59.54	59.96
2984	AMEX	XLE	Mon, Nov 1, 2010	59.83	60.17	59.07	59.31
2983	AMEX	XLE	Fri, Oct 29, 2010	58.89	59.30	58.76	59.24
2982	AMEX	XLE	Thu, Oct 28, 2010	59.72	59.87	58.97	59.20
2981	AMEX	XLE	Wed, Oct 27, 2010	59.04	59.39	58.44	59.33
2980	AMEX	XLE	Tue, Oct 26, 2010	59.29	59.65	59.11	59.58
2979	AMEX	XLE	Mon, Oct 25, 2010	59.76	60.29	59.36	59.46
2978	AMEX	XLE	Fri, Oct 22, 2010	59.21	59.49	59.02	59.30
2977	AMEX	XLE	Thu, Oct 21, 2010	59.11	59.58	58.27	58.91
2976	AMEX	XLE	Wed, Oct 20, 2010	58.39	59.31	58.17	58.94
2975	AMEX	XLE	Tue, Oct 19, 2010	58.75	58.86	57.70	58.19
2974	AMEX	XLE	Mon, Oct 18, 2010	59.06	59.81	58.88	59.37
2973	AMEX	XLE	Fri, Oct 15, 2010	59.38	59.47	58.56	59.21
2972	AMEX	XLE	Thu, Oct 14, 2010	58.95	59.46	58.57	59.05
2971	AMEX	XLE	Wed, Oct 13, 2010	58.78	59.44	58.66	59.14
2970	AMEX	XLE	Tue, Oct 12, 2010	58.27	58.69	57.63	58.43
2969	AMEX	XLE	Mon, Oct 11, 2010	58.40	58.82	58.30	58.52
2968	AMEX	XLE	Fri, Oct 8, 2010	57.59	58.58	57.46	58.36
2967	AMEX	XLE	Thu, Oct 7, 2010	58.17	58.24	57.21	57.64
2966	AMEX	XLE	Wed, Oct 6, 2010	57.42	58.11	57.40	57.93
2965	AMEX	XLE	Tue, Oct 5, 2010	56.71	57.63	56.60	57.42
2964	AMEX	XLE	Mon, Oct 4, 2010	56.54	56.89	55.68	56.10
2963	AMEX	XLE	Fri, Oct 1, 2010	56.60	56.95	56.26	56.81
2962	AMEX	XLE	Thu, Sep 30, 2010	56.48	56.75	55.50	56.06
2961	AMEX	XLE	Wed, Sep 29, 2010	55.36	56.30	55.25	56.04
2960	AMEX	XLE	Tue, Sep 28, 2010	55.11	55.65	54.55	55.45
2959	AMEX	XLE	Mon, Sep 27, 2010	55.41	55.60	55.06	55.06
2958	AMEX	XLE	Fri, Sep 24, 2010	54.70	55.54	54.47	55.27
2957	AMEX	XLE	Thu, Sep 23, 2010	53.96	54.56	53.82	54.10
2956	AMEX	XLE	Wed, Sep 22, 2010	54.73	55.37	54.40	54.44
2955	AMEX	XLE	Tue, Sep 21, 2010	54.87	55.17	54.37	54.84
2954	AMEX	XLE	Mon, Sep 20, 2010	54.06	55.01	53.82	54.80
2953	AMEX	XLE	Fri, Sep 17, 2010	54.32	54.41	53.71	53.89
2952	AMEX	XLE	Thu, Sep 16, 2010	54.39	54.64	54.08	54.41
2951	AMEX	XLE	Wed, Sep 15, 2010	54.40	54.67	54.09	54.66
2950	AMEX	XLE	Tue, Sep 14, 2010	54.85	55.23	54.54	54.77
2949	AMEX	XLE	Mon, Sep 13, 2010	55.00	55.07	54.57	54.96
2948	AMEX	XLE	Fri, Sep 10, 2010	54.28	54.63	54.18	54.52
2947	AMEX	XLE	Thu, Sep 9, 2010	54.51	54.61	53.76	53.96
2946	AMEX	XLE	Wed, Sep 8, 2010	53.45	54.12	53.42	53.85
2945	AMEX	XLE	Tue, Sep 7, 2010	53.79	53.85	53.22	53.39
2944	AMEX	XLE	Fri, Sep 3, 2010	54.03	54.44	53.75	54.20
2943	AMEX	XLE	Thu, Sep 2, 2010	53.18	53.65	52.88	53.55
2942	AMEX	XLE	Wed, Sep 1, 2010	52.05	53.24	51.97	53.11
2941	AMEX	XLE	Tue, Aug 31, 2010	51.11	51.60	50.81	51.20
2940	AMEX	XLE	Mon, Aug 30, 2010	52.00	52.24	51.33	51.34
2939	AMEX	XLE	Fri, Aug 27, 2010	51.08	52.20	50.33	52.10
2938	AMEX	XLE	Thu, Aug 26, 2010	51.53	51.70	50.50	50.78
2937	AMEX	XLE	Wed, Aug 25, 2010	51.11	51.40	50.42	51.24
2936	AMEX	XLE	Tue, Aug 24, 2010	51.50	52.09	51.22	51.40
2935	AMEX	XLE	Mon, Aug 23, 2010	52.29	52.72	52.17	52.21
2934	AMEX	XLE	Fri, Aug 20, 2010	52.55	52.59	51.77	52.19
2933	AMEX	XLE	Thu, Aug 19, 2010	53.45	53.55	52.54	52.84
2932	AMEX	XLE	Wed, Aug 18, 2010	54.08	54.16	53.22	53.71
2931	AMEX	XLE	Tue, Aug 17, 2010	53.88	54.51	53.62	54.23
2930	AMEX	XLE	Mon, Aug 16, 2010	53.06	53.49	52.75	53.34
2929	AMEX	XLE	Fri, Aug 13, 2010	53.32	53.84	53.19	53.35
2928	AMEX	XLE	Thu, Aug 12, 2010	52.97	53.86	52.90	53.44
2927	AMEX	XLE	Wed, Aug 11, 2010	54.39	54.47	53.58	53.76
2926	AMEX	XLE	Tue, Aug 10, 2010	55.22	55.68	54.85	55.41
2925	AMEX	XLE	Mon, Aug 9, 2010	55.90	56.07	55.53	55.87
2924	AMEX	XLE	Fri, Aug 6, 2010	55.61	55.92	54.83	55.64
2923	AMEX	XLE	Thu, Aug 5, 2010	55.76	56.31	55.50	56.31
2922	AMEX	XLE	Wed, Aug 4, 2010	55.85	56.27	55.58	56.13
2921	AMEX	XLE	Tue, Aug 3, 2010	55.49	56.06	55.24	55.70
2920	AMEX	XLE	Mon, Aug 2, 2010	54.85	55.89	54.77	55.72
2919	AMEX	XLE	Fri, Jul 30, 2010	53.40	54.12	53.23	53.84
2918	AMEX	XLE	Thu, Jul 29, 2010	54.23	54.72	53.42	53.95
2917	AMEX	XLE	Wed, Jul 28, 2010	53.86	54.26	53.70	53.87
2916	AMEX	XLE	Tue, Jul 27, 2010	54.49	54.58	53.52	53.99
2915	AMEX	XLE	Mon, Jul 26, 2010	53.81	54.34	53.65	54.25
2914	AMEX	XLE	Fri, Jul 23, 2010	53.42	53.79	52.80	53.78
2913	AMEX	XLE	Thu, Jul 22, 2010	53.11	54.02	52.96	53.54
2912	AMEX	XLE	Wed, Jul 21, 2010	53.59	53.59	51.99	52.38
2911	AMEX	XLE	Tue, Jul 20, 2010	51.32	53.32	51.31	53.25
2910	AMEX	XLE	Mon, Jul 19, 2010	51.94	52.36	51.51	52.06
2909	AMEX	XLE	Fri, Jul 16, 2010	52.53	52.73	51.35	51.73
2908	AMEX	XLE	Thu, Jul 15, 2010	52.98	53.20	52.09	52.99
2907	AMEX	XLE	Wed, Jul 14, 2010	52.87	53.34	52.50	53.05
2906	AMEX	XLE	Tue, Jul 13, 2010	53.18	53.51	52.92	53.11
2905	AMEX	XLE	Mon, Jul 12, 2010	52.42	52.87	51.99	52.48
2904	AMEX	XLE	Fri, Jul 9, 2010	52.30	52.70	52.08	52.62
2903	AMEX	XLE	Thu, Jul 8, 2010	52.22	52.50	51.41	52.35
2902	AMEX	XLE	Wed, Jul 7, 2010	50.12	51.66	50.00	51.62
2901	AMEX	XLE	Tue, Jul 6, 2010	50.24	50.76	49.31	49.86
2900	AMEX	XLE	Fri, Jul 2, 2010	49.81	50.03	48.96	49.38
2899	AMEX	XLE	Thu, Jul 1, 2010	49.85	50.13	48.56	49.50
2898	AMEX	XLE	Wed, Jun 30, 2010	49.99	50.75	49.57	49.68
2897	AMEX	XLE	Tue, Jun 29, 2010	51.05	51.06	49.70	50.07
2896	AMEX	XLE	Mon, Jun 28, 2010	52.73	52.73	51.72	51.78
2895	AMEX	XLE	Fri, Jun 25, 2010	52.42	52.96	51.77	52.49
2894	AMEX	XLE	Thu, Jun 24, 2010	53.14	53.47	52.10	52.34
2893	AMEX	XLE	Wed, Jun 23, 2010	53.80	53.85	53.15	53.46
2892	AMEX	XLE	Tue, Jun 22, 2010	55.45	55.48	53.69	53.87
2891	AMEX	XLE	Mon, Jun 21, 2010	56.53	56.70	55.07	55.49
2890	AMEX	XLE	Fri, Jun 18, 2010	55.26	55.70	54.86	55.61
2889	AMEX	XLE	Thu, Jun 17, 2010	55.75	55.75	54.92	55.52
2888	AMEX	XLE	Wed, Jun 16, 2010	55.23	55.96	55.00	55.58
2887	AMEX	XLE	Tue, Jun 15, 2010	54.60	55.70	54.46	55.62
2886	AMEX	XLE	Mon, Jun 14, 2010	54.99	55.39	54.01	54.04
2885	AMEX	XLE	Fri, Jun 11, 2010	53.23	54.35	53.23	54.32
2884	AMEX	XLE	Thu, Jun 10, 2010	52.78	54.10	52.66	53.99
2883	AMEX	XLE	Wed, Jun 9, 2010	52.47	53.28	51.14	51.41
2882	AMEX	XLE	Tue, Jun 8, 2010	51.18	52.11	50.69	51.95
2881	AMEX	XLE	Mon, Jun 7, 2010	51.76	52.36	51.00	51.10
2880	AMEX	XLE	Fri, Jun 4, 2010	52.29	53.44	51.18	51.55
2879	AMEX	XLE	Thu, Jun 3, 2010	53.27	53.55	52.13	53.43
2878	AMEX	XLE	Wed, Jun 2, 2010	50.88	52.80	50.79	52.72
2877	AMEX	XLE	Tue, Jun 1, 2010	52.17	52.54	50.44	50.53
2876	AMEX	XLE	Fri, May 28, 2010	53.94	54.01	52.65	53.05
2875	AMEX	XLE	Thu, May 27, 2010	53.18	54.14	52.99	54.07
2874	AMEX	XLE	Wed, May 26, 2010	52.59	53.08	51.70	51.87
2873	AMEX	XLE	Tue, May 25, 2010	50.47	52.00	50.15	51.98
2872	AMEX	XLE	Mon, May 24, 2010	52.96	53.10	51.78	51.86
2871	AMEX	XLE	Fri, May 21, 2010	51.13	53.19	51.01	53.07
2870	AMEX	XLE	Thu, May 20, 2010	53.20	53.37	52.00	52.16
2869	AMEX	XLE	Wed, May 19, 2010	54.91	55.32	53.66	54.60
2868	AMEX	XLE	Tue, May 18, 2010	56.47	56.86	54.91	55.23
2867	AMEX	XLE	Mon, May 17, 2010	56.42	56.58	54.46	55.66
2866	AMEX	XLE	Fri, May 14, 2010	56.85	57.02	55.36	56.24
2865	AMEX	XLE	Thu, May 13, 2010	57.66	58.11	57.11	57.38
2864	AMEX	XLE	Wed, May 12, 2010	57.08	57.94	57.08	57.75
2863	AMEX	XLE	Tue, May 11, 2010	56.74	57.83	56.69	56.96
2862	AMEX	XLE	Mon, May 10, 2010	57.13	57.56	56.52	57.34
2861	AMEX	XLE	Fri, May 7, 2010	55.90	56.63	54.29	54.99
2860	AMEX	XLE	Thu, May 6, 2010	57.52	58.18	52.29	56.05
2859	AMEX	XLE	Wed, May 5, 2010	57.89	58.85	57.52	58.04
2858	AMEX	XLE	Tue, May 4, 2010	59.79	59.84	58.35	58.97
2857	AMEX	XLE	Mon, May 3, 2010	60.17	61.07	59.49	60.59
2856	AMEX	XLE	Fri, Apr 30, 2010	60.80	60.83	59.53	59.91
2855	AMEX	XLE	Thu, Apr 29, 2010	60.90	61.39	60.25	60.66
2854	AMEX	XLE	Wed, Apr 28, 2010	60.39	60.75	59.77	60.59
2853	AMEX	XLE	Tue, Apr 27, 2010	61.45	61.91	59.83	59.98
2852	AMEX	XLE	Mon, Apr 26, 2010	62.20	62.30	61.78	61.88
2851	AMEX	XLE	Fri, Apr 23, 2010	60.65	62.09	60.57	62.09
2850	AMEX	XLE	Thu, Apr 22, 2010	59.97	60.64	59.52	60.63
2849	AMEX	XLE	Wed, Apr 21, 2010	60.56	60.93	60.04	60.48
2848	AMEX	XLE	Tue, Apr 20, 2010	59.83	60.76	59.78	60.54
2847	AMEX	XLE	Mon, Apr 19, 2010	58.76	59.40	58.58	59.38
2846	AMEX	XLE	Fri, Apr 16, 2010	59.98	60.25	58.91	59.30
2845	AMEX	XLE	Thu, Apr 15, 2010	60.26	60.54	60.07	60.32
2844	AMEX	XLE	Wed, Apr 14, 2010	60.06	60.38	59.53	60.33
2843	AMEX	XLE	Tue, Apr 13, 2010	59.89	60.04	59.13	59.76
2842	AMEX	XLE	Mon, Apr 12, 2010	59.78	60.38	59.76	59.97
2841	AMEX	XLE	Fri, Apr 9, 2010	59.59	59.93	59.50	59.83
2840	AMEX	XLE	Thu, Apr 8, 2010	58.55	59.39	58.27	59.20
2839	AMEX	XLE	Wed, Apr 7, 2010	59.44	59.48	58.65	58.99
2838	AMEX	XLE	Tue, Apr 6, 2010	59.50	59.78	59.26	59.58
2837	AMEX	XLE	Mon, Apr 5, 2010	58.90	59.69	58.70	59.58
2836	AMEX	XLE	Thu, Apr 1, 2010	58.09	58.67	58.04	58.54
2835	AMEX	XLE	Wed, Mar 31, 2010	57.37	57.78	57.13	57.52
2834	AMEX	XLE	Tue, Mar 30, 2010	57.30	57.37	56.91	57.26
2833	AMEX	XLE	Mon, Mar 29, 2010	56.44	57.28	56.40	57.17
2832	AMEX	XLE	Fri, Mar 26, 2010	56.25	56.44	55.72	56.08
2831	AMEX	XLE	Thu, Mar 25, 2010	57.43	57.57	55.97	56.06
2830	AMEX	XLE	Wed, Mar 24, 2010	56.97	57.52	56.84	57.02
2829	AMEX	XLE	Tue, Mar 23, 2010	57.26	57.44	56.89	57.35
2828	AMEX	XLE	Mon, Mar 22, 2010	56.56	57.39	56.33	57.13
2827	AMEX	XLE	Fri, Mar 19, 2010	58.09	58.25	56.76	57.28
2826	AMEX	XLE	Thu, Mar 18, 2010	59.06	59.15	57.86	58.18
2825	AMEX	XLE	Wed, Mar 17, 2010	58.71	59.42	58.63	59.06
2824	AMEX	XLE	Tue, Mar 16, 2010	58.19	58.48	57.73	58.42
2823	AMEX	XLE	Mon, Mar 15, 2010	58.28	58.36	57.29	57.90
2822	AMEX	XLE	Fri, Mar 12, 2010	58.85	58.85	58.25	58.50
2821	AMEX	XLE	Thu, Mar 11, 2010	58.35	58.58	58.17	58.47
2820	AMEX	XLE	Wed, Mar 10, 2010	58.12	58.65	57.85	58.57
2819	AMEX	XLE	Tue, Mar 9, 2010	57.75	58.38	57.67	58.06
2818	AMEX	XLE	Mon, Mar 8, 2010	58.31	58.51	57.82	58.06
2817	AMEX	XLE	Fri, Mar 5, 2010	57.64	58.28	57.58	58.15
2816	AMEX	XLE	Thu, Mar 4, 2010	57.47	57.65	56.84	57.08
2815	AMEX	XLE	Wed, Mar 3, 2010	57.35	57.88	57.35	57.38
2814	AMEX	XLE	Tue, Mar 2, 2010	57.03	57.56	56.91	57.13
2813	AMEX	XLE	Mon, Mar 1, 2010	56.40	56.80	56.35	56.66
2812	AMEX	XLE	Fri, Feb 26, 2010	56.14	56.34	55.65	56.14
2811	AMEX	XLE	Thu, Feb 25, 2010	55.18	56.04	54.72	56.01
2810	AMEX	XLE	Wed, Feb 24, 2010	55.61	56.19	55.44	55.98
2809	AMEX	XLE	Tue, Feb 23, 2010	56.30	56.44	55.37	55.63
2808	AMEX	XLE	Mon, Feb 22, 2010	57.50	57.51	56.45	56.57
2807	AMEX	XLE	Fri, Feb 19, 2010	56.93	57.57	56.66	57.36
2806	AMEX	XLE	Thu, Feb 18, 2010	56.76	57.28	56.48	57.14
2805	AMEX	XLE	Wed, Feb 17, 2010	57.06	57.18	56.44	56.82
2804	AMEX	XLE	Tue, Feb 16, 2010	56.30	57.10	56.24	56.90
2803	AMEX	XLE	Fri, Feb 12, 2010	54.90	55.62	54.54	55.59
2802	AMEX	XLE	Thu, Feb 11, 2010	54.53	55.69	54.29	55.57
2801	AMEX	XLE	Wed, Feb 10, 2010	54.89	54.98	53.78	54.64
2800	AMEX	XLE	Tue, Feb 9, 2010	54.48	55.56	54.31	54.87
2799	AMEX	XLE	Mon, Feb 8, 2010	54.25	54.89	53.73	53.74
2798	AMEX	XLE	Fri, Feb 5, 2010	54.22	54.48	52.67	54.24
2797	AMEX	XLE	Thu, Feb 4, 2010	56.10	56.12	54.20	54.23
2796	AMEX	XLE	Wed, Feb 3, 2010	56.88	57.35	56.42	56.55
2795	AMEX	XLE	Tue, Feb 2, 2010	56.51	57.14	56.05	57.04
2794	AMEX	XLE	Mon, Feb 1, 2010	55.15	56.31	55.11	56.30
2793	AMEX	XLE	Fri, Jan 29, 2010	55.91	56.46	54.22	54.50
2792	AMEX	XLE	Thu, Jan 28, 2010	56.50	56.62	54.80	55.50
2791	AMEX	XLE	Wed, Jan 27, 2010	56.15	56.65	55.18	56.09
2790	AMEX	XLE	Tue, Jan 26, 2010	56.20	57.30	55.92	56.31
2789	AMEX	XLE	Mon, Jan 25, 2010	56.68	57.22	56.49	56.67
2788	AMEX	XLE	Fri, Jan 22, 2010	57.39	57.72	56.14	56.30
2787	AMEX	XLE	Thu, Jan 21, 2010	58.92	59.10	57.53	57.67
2786	AMEX	XLE	Wed, Jan 20, 2010	59.16	59.16	58.42	58.87
2785	AMEX	XLE	Tue, Jan 19, 2010	59.10	59.90	58.99	59.80
2784	AMEX	XLE	Fri, Jan 15, 2010	59.67	59.80	58.85	59.26
2783	AMEX	XLE	Thu, Jan 14, 2010	59.56	59.89	59.33	59.74
2782	AMEX	XLE	Wed, Jan 13, 2010	59.32	59.80	58.52	59.57
2781	AMEX	XLE	Tue, Jan 12, 2010	59.30	59.71	59.04	59.35
2780	AMEX	XLE	Mon, Jan 11, 2010	60.69	60.87	59.73	60.22
2779	AMEX	XLE	Fri, Jan 8, 2010	59.70	60.35	59.49	60.30
2778	AMEX	XLE	Thu, Jan 7, 2010	59.74	60.01	59.30	59.91
2777	AMEX	XLE	Wed, Jan 6, 2010	59.32	60.18	59.19	60.00
2776	AMEX	XLE	Tue, Jan 5, 2010	58.89	59.41	58.62	59.29
2775	AMEX	XLE	Mon, Jan 4, 2010	57.92	58.81	57.79	58.81
2774	AMEX	XLE	Thu, Dec 31, 2009	57.59	57.73	56.95	57.01
2773	AMEX	XLE	Wed, Dec 30, 2009	57.32	57.54	57.12	57.47
2772	AMEX	XLE	Tue, Dec 29, 2009	58.15	58.16	57.38	57.53
2771	AMEX	XLE	Mon, Dec 28, 2009	58.25	58.26	57.67	57.91
2770	AMEX	XLE	Thu, Dec 24, 2009	57.74	57.94	57.60	57.81
2769	AMEX	XLE	Wed, Dec 23, 2009	57.28	57.70	57.15	57.54
2768	AMEX	XLE	Tue, Dec 22, 2009	56.94	57.35	56.75	57.09
2767	AMEX	XLE	Mon, Dec 21, 2009	56.55	57.07	56.52	56.82
2766	AMEX	XLE	Fri, Dec 18, 2009	56.45	56.66	55.88	56.15
2765	AMEX	XLE	Thu, Dec 17, 2009	56.30	56.70	56.01	56.16
2764	AMEX	XLE	Wed, Dec 16, 2009	56.65	57.25	56.49	56.64
2763	AMEX	XLE	Tue, Dec 15, 2009	56.07	56.64	55.94	56.28
2762	AMEX	XLE	Mon, Dec 14, 2009	56.39	56.50	56.04	56.10
2761	AMEX	XLE	Fri, Dec 11, 2009	55.79	55.93	55.17	55.53
2760	AMEX	XLE	Thu, Dec 10, 2009	55.27	55.74	55.00	55.50
2759	AMEX	XLE	Wed, Dec 9, 2009	55.01	55.32	54.17	54.82
2758	AMEX	XLE	Tue, Dec 8, 2009	55.48	55.51	54.49	54.82
2757	AMEX	XLE	Mon, Dec 7, 2009	55.45	56.45	55.45	55.77
2756	AMEX	XLE	Fri, Dec 4, 2009	57.02	57.63	55.54	55.90
2755	AMEX	XLE	Thu, Dec 3, 2009	57.21	57.37	56.26	56.31
2754	AMEX	XLE	Wed, Dec 2, 2009	57.57	57.85	56.97	57.23
2753	AMEX	XLE	Tue, Dec 1, 2009	57.58	58.04	57.45	57.57
2752	AMEX	XLE	Mon, Nov 30, 2009	56.70	57.33	56.36	56.82
2751	AMEX	XLE	Fri, Nov 27, 2009	56.42	57.12	56.10	57.02
2750	AMEX	XLE	Wed, Nov 25, 2009	57.77	58.33	57.22	58.11
2749	AMEX	XLE	Tue, Nov 24, 2009	57.41	57.68	56.58	57.66
2748	AMEX	XLE	Mon, Nov 23, 2009	57.67	58.22	57.16	57.33
2747	AMEX	XLE	Fri, Nov 20, 2009	56.81	56.91	56.14	56.60
2746	AMEX	XLE	Thu, Nov 19, 2009	58.00	58.07	56.77	57.13
2745	AMEX	XLE	Wed, Nov 18, 2009	58.95	58.98	58.04	58.44
2744	AMEX	XLE	Tue, Nov 17, 2009	58.63	58.84	58.19	58.67
2743	AMEX	XLE	Mon, Nov 16, 2009	57.96	59.13	57.83	58.77
2742	AMEX	XLE	Fri, Nov 13, 2009	57.04	57.73	56.49	57.27
2741	AMEX	XLE	Thu, Nov 12, 2009	57.90	58.26	56.68	56.91
2740	AMEX	XLE	Wed, Nov 11, 2009	58.74	58.96	57.89	58.19
2739	AMEX	XLE	Tue, Nov 10, 2009	58.00	58.48	57.57	58.21
2738	AMEX	XLE	Mon, Nov 9, 2009	57.87	58.25	57.71	58.17
2737	AMEX	XLE	Fri, Nov 6, 2009	56.66	57.66	56.49	57.08
2736	AMEX	XLE	Thu, Nov 5, 2009	56.57	57.40	56.31	57.23
2735	AMEX	XLE	Wed, Nov 4, 2009	57.00	57.32	56.14	56.27
2734	AMEX	XLE	Tue, Nov 3, 2009	54.90	56.68	54.69	56.32
2733	AMEX	XLE	Mon, Nov 2, 2009	55.64	56.54	54.71	55.60
2732	AMEX	XLE	Fri, Oct 30, 2009	57.27	57.49	54.88	55.25
2731	AMEX	XLE	Thu, Oct 29, 2009	56.32	57.55	56.10	57.43
2730	AMEX	XLE	Wed, Oct 28, 2009	57.55	57.55	55.81	55.94
2729	AMEX	XLE	Tue, Oct 27, 2009	57.48	58.41	57.25	57.85
2728	AMEX	XLE	Mon, Oct 26, 2009	58.34	59.66	57.20	57.34
2727	AMEX	XLE	Fri, Oct 23, 2009	59.78	59.84	57.80	58.30
2726	AMEX	XLE	Thu, Oct 22, 2009	58.80	59.67	58.18	59.45
2725	AMEX	XLE	Wed, Oct 21, 2009	58.91	60.56	58.83	59.22
2724	AMEX	XLE	Tue, Oct 20, 2009	59.95	59.99	58.50	59.38
2723	AMEX	XLE	Mon, Oct 19, 2009	59.09	59.99	58.85	59.76
2722	AMEX	XLE	Fri, Oct 16, 2009	58.90	59.25	58.45	58.99
2721	AMEX	XLE	Thu, Oct 15, 2009	57.61	59.18	57.51	59.17
2720	AMEX	XLE	Wed, Oct 14, 2009	57.74	57.99	57.38	57.96
2719	AMEX	XLE	Tue, Oct 13, 2009	57.08	57.12	56.04	57.01
2718	AMEX	XLE	Mon, Oct 12, 2009	56.60	57.35	56.59	56.92
2717	AMEX	XLE	Fri, Oct 9, 2009	55.99	56.41	55.74	56.16
2716	AMEX	XLE	Thu, Oct 8, 2009	55.09	56.37	54.97	56.21
2715	AMEX	XLE	Wed, Oct 7, 2009	54.22	54.80	53.95	54.80
2714	AMEX	XLE	Tue, Oct 6, 2009	53.89	54.77	53.83	54.38
2713	AMEX	XLE	Mon, Oct 5, 2009	52.04	53.34	51.85	53.12
2712	AMEX	XLE	Fri, Oct 2, 2009	51.55	52.34	51.34	51.97
2711	AMEX	XLE	Thu, Oct 1, 2009	53.90	53.92	52.24	52.24
2710	AMEX	XLE	Wed, Sep 30, 2009	54.57	54.58	53.21	53.92
2709	AMEX	XLE	Tue, Sep 29, 2009	54.38	54.65	53.83	54.27
2708	AMEX	XLE	Mon, Sep 28, 2009	53.59	54.60	53.49	54.42
2707	AMEX	XLE	Fri, Sep 25, 2009	53.44	54.23	53.12	53.56
2706	AMEX	XLE	Thu, Sep 24, 2009	54.51	54.55	53.21	53.63
2705	AMEX	XLE	Wed, Sep 23, 2009	55.61	55.73	54.38	54.41
2704	AMEX	XLE	Tue, Sep 22, 2009	55.59	55.77	55.17	55.57
2703	AMEX	XLE	Mon, Sep 21, 2009	54.27	54.90	53.98	54.71
2702	AMEX	XLE	Fri, Sep 18, 2009	55.72	55.76	54.70	55.18
2701	AMEX	XLE	Thu, Sep 17, 2009	55.83	56.28	55.22	55.62
2700	AMEX	XLE	Wed, Sep 16, 2009	54.95	55.92	54.87	55.89
2699	AMEX	XLE	Tue, Sep 15, 2009	54.26	54.69	53.79	54.54
2698	AMEX	XLE	Mon, Sep 14, 2009	52.99	54.03	52.81	54.00
2697	AMEX	XLE	Fri, Sep 11, 2009	53.70	54.32	53.16	53.60
2696	AMEX	XLE	Thu, Sep 10, 2009	52.73	53.49	52.35	53.39
2695	AMEX	XLE	Wed, Sep 9, 2009	52.50	53.01	52.13	52.48
2694	AMEX	XLE	Tue, Sep 8, 2009	52.00	54.49	51.82	52.36
2693	AMEX	XLE	Fri, Sep 4, 2009	50.16	51.11	50.11	50.96
2692	AMEX	XLE	Thu, Sep 3, 2009	50.31	50.50	49.94	50.26
2691	AMEX	XLE	Wed, Sep 2, 2009	50.00	50.59	49.91	49.91
2690	AMEX	XLE	Tue, Sep 1, 2009	51.02	51.69	50.16	50.28
2689	AMEX	XLE	Mon, Aug 31, 2009	51.35	51.52	50.84	51.17
2688	AMEX	XLE	Fri, Aug 28, 2009	52.67	52.75	51.84	52.18
2687	AMEX	XLE	Thu, Aug 27, 2009	52.15	52.65	51.12	52.29
2686	AMEX	XLE	Wed, Aug 26, 2009	51.81	52.58	51.58	52.45
2685	AMEX	XLE	Tue, Aug 25, 2009	53.19	53.46	52.03	52.21
2684	AMEX	XLE	Mon, Aug 24, 2009	52.84	53.41	52.82	53.02
2683	AMEX	XLE	Fri, Aug 21, 2009	51.52	52.55	51.50	52.35
2682	AMEX	XLE	Thu, Aug 20, 2009	50.49	51.05	50.46	50.91
2681	AMEX	XLE	Wed, Aug 19, 2009	49.06	50.87	48.90	50.48
2680	AMEX	XLE	Tue, Aug 18, 2009	49.19	49.78	48.99	49.56
2679	AMEX	XLE	Mon, Aug 17, 2009	49.49	49.60	48.74	49.07
2678	AMEX	XLE	Fri, Aug 14, 2009	51.46	51.52	50.15	50.71
2677	AMEX	XLE	Thu, Aug 13, 2009	51.26	51.53	50.57	51.47
2676	AMEX	XLE	Wed, Aug 12, 2009	50.20	51.31	50.17	50.85
2675	AMEX	XLE	Tue, Aug 11, 2009	50.87	50.99	50.10	50.31
2674	AMEX	XLE	Mon, Aug 10, 2009	50.69	51.36	50.57	51.05
2673	AMEX	XLE	Fri, Aug 7, 2009	51.49	51.62	50.56	50.83
2672	AMEX	XLE	Thu, Aug 6, 2009	51.50	51.50	50.49	50.89
2671	AMEX	XLE	Wed, Aug 5, 2009	51.81	51.81	51.00	51.31
2670	AMEX	XLE	Tue, Aug 4, 2009	51.66	52.10	51.29	51.83
2669	AMEX	XLE	Mon, Aug 3, 2009	51.49	52.28	51.41	51.92
2668	AMEX	XLE	Fri, Jul 31, 2009	49.88	50.85	49.53	50.62
2667	AMEX	XLE	Thu, Jul 30, 2009	49.91	50.66	49.50	50.13
2666	AMEX	XLE	Wed, Jul 29, 2009	49.79	49.83	48.84	49.44
2665	AMEX	XLE	Tue, Jul 28, 2009	50.78	50.99	49.61	50.61
2664	AMEX	XLE	Mon, Jul 27, 2009	51.31	51.67	50.78	51.36
2663	AMEX	XLE	Fri, Jul 24, 2009	50.45	51.27	50.25	51.19
2662	AMEX	XLE	Thu, Jul 23, 2009	49.20	50.85	49.07	50.66
2661	AMEX	XLE	Wed, Jul 22, 2009	48.97	49.87	48.85	49.26
2660	AMEX	XLE	Tue, Jul 21, 2009	49.83	50.02	48.91	49.71
2659	AMEX	XLE	Mon, Jul 20, 2009	49.09	49.46	48.45	49.28
2658	AMEX	XLE	Fri, Jul 17, 2009	48.14	48.72	47.71	48.45
2657	AMEX	XLE	Thu, Jul 16, 2009	47.32	48.46	47.08	48.17
2656	AMEX	XLE	Wed, Jul 15, 2009	46.83	47.77	46.81	47.59
2655	AMEX	XLE	Tue, Jul 14, 2009	45.86	46.16	45.37	45.96
2654	AMEX	XLE	Mon, Jul 13, 2009	44.66	45.41	43.80	45.35
2653	AMEX	XLE	Fri, Jul 10, 2009	44.28	44.78	43.98	44.67
2652	AMEX	XLE	Thu, Jul 9, 2009	44.99	45.64	44.60	44.99
2651	AMEX	XLE	Wed, Jul 8, 2009	44.39	45.03	43.66	44.53
2650	AMEX	XLE	Tue, Jul 7, 2009	45.61	45.65	44.40	44.52
2649	AMEX	XLE	Mon, Jul 6, 2009	45.12	45.70	44.55	45.69
2648	AMEX	XLE	Thu, Jul 2, 2009	47.27	47.27	46.13	46.16
2647	AMEX	XLE	Wed, Jul 1, 2009	48.58	49.12	48.01	48.09
2646	AMEX	XLE	Tue, Jun 30, 2009	48.34	48.91	47.27	48.05
2645	AMEX	XLE	Mon, Jun 29, 2009	48.20	48.80	48.07	48.34
2644	AMEX	XLE	Fri, Jun 26, 2009	48.06	48.24	47.68	47.89
2643	AMEX	XLE	Thu, Jun 25, 2009	47.08	48.43	47.00	48.21
2642	AMEX	XLE	Wed, Jun 24, 2009	47.37	48.04	46.91	47.22
2641	AMEX	XLE	Tue, Jun 23, 2009	47.01	47.46	46.31	47.03
2640	AMEX	XLE	Mon, Jun 22, 2009	48.45	48.45	46.66	46.75
2639	AMEX	XLE	Fri, Jun 19, 2009	50.24	50.36	48.82	49.21
2638	AMEX	XLE	Thu, Jun 18, 2009	50.07	50.66	49.67	49.96
2637	AMEX	XLE	Wed, Jun 17, 2009	50.60	50.70	49.47	50.15
2636	AMEX	XLE	Tue, Jun 16, 2009	52.55	52.76	50.83	50.98
2635	AMEX	XLE	Mon, Jun 15, 2009	52.59	52.62	51.41	52.09
2634	AMEX	XLE	Fri, Jun 12, 2009	53.43	53.51	52.80	53.51
2633	AMEX	XLE	Thu, Jun 11, 2009	53.14	54.82	53.05	54.03
2632	AMEX	XLE	Wed, Jun 10, 2009	53.40	53.55	52.11	52.97
2631	AMEX	XLE	Tue, Jun 9, 2009	52.58	52.96	51.94	52.50
2630	AMEX	XLE	Mon, Jun 8, 2009	51.64	52.40	50.99	52.00
2629	AMEX	XLE	Fri, Jun 5, 2009	53.10	57.70	51.46	52.11
2628	AMEX	XLE	Thu, Jun 4, 2009	51.99	52.67	51.52	52.54
2627	AMEX	XLE	Wed, Jun 3, 2009	52.77	52.77	50.62	51.38
2626	AMEX	XLE	Tue, Jun 2, 2009	53.31	53.82	53.03	53.44
2625	AMEX	XLE	Mon, Jun 1, 2009	52.68	53.95	52.57	53.58
2624	AMEX	XLE	Fri, May 29, 2009	51.54	51.89	50.97	51.68
2623	AMEX	XLE	Thu, May 28, 2009	49.54	51.21	49.06	50.73
2622	AMEX	XLE	Wed, May 27, 2009	49.85	50.50	49.03	49.10
2621	AMEX	XLE	Tue, May 26, 2009	48.29	49.78	47.65	49.64
2620	AMEX	XLE	Fri, May 22, 2009	48.90	49.46	48.50	48.61
2619	AMEX	XLE	Thu, May 21, 2009	49.32	49.36	48.04	48.59
2618	AMEX	XLE	Wed, May 20, 2009	50.61	51.51	49.93	50.07
2617	AMEX	XLE	Tue, May 19, 2009	49.75	50.41	49.43	49.90
2616	AMEX	XLE	Mon, May 18, 2009	48.74	49.72	48.70	49.66
2615	AMEX	XLE	Fri, May 15, 2009	48.81	49.26	47.59	48.00
2614	AMEX	XLE	Thu, May 14, 2009	48.53	49.51	48.09	49.05
2613	AMEX	XLE	Wed, May 13, 2009	49.88	50.11	48.54	48.91
2612	AMEX	XLE	Tue, May 12, 2009	50.92	51.01	49.51	50.58
2611	AMEX	XLE	Mon, May 11, 2009	51.00	51.09	49.81	50.26
2610	AMEX	XLE	Fri, May 8, 2009	50.48	52.35	50.46	51.84
2609	AMEX	XLE	Thu, May 7, 2009	51.52	51.61	49.05	49.72
2608	AMEX	XLE	Wed, May 6, 2009	49.37	50.66	49.19	50.37
2607	AMEX	XLE	Tue, May 5, 2009	48.96	49.13	47.72	48.49
2606	AMEX	XLE	Mon, May 4, 2009	47.79	49.21	47.61	49.15
2605	AMEX	XLE	Fri, May 1, 2009	45.96	47.63	45.74	47.26
2604	AMEX	XLE	Thu, Apr 30, 2009	47.09	47.11	45.14	45.78
2603	AMEX	XLE	Wed, Apr 29, 2009	45.75	47.75	45.65	46.55
2602	AMEX	XLE	Tue, Apr 28, 2009	44.55	45.86	44.50	45.30
2601	AMEX	XLE	Mon, Apr 27, 2009	45.08	45.66	44.71	45.20
2600	AMEX	XLE	Fri, Apr 24, 2009	45.52	46.44	45.44	46.07
2599	AMEX	XLE	Thu, Apr 23, 2009	44.60	44.84	43.89	44.77
2598	AMEX	XLE	Wed, Apr 22, 2009	43.94	44.92	43.73	43.95
2597	AMEX	XLE	Tue, Apr 21, 2009	43.07	44.53	42.89	44.42
2596	AMEX	XLE	Mon, Apr 20, 2009	44.64	44.74	43.31	43.56
2595	AMEX	XLE	Fri, Apr 17, 2009	45.36	46.01	45.07	45.78
2594	AMEX	XLE	Thu, Apr 16, 2009	45.47	45.62	44.34	45.25
2593	AMEX	XLE	Wed, Apr 15, 2009	44.79	45.25	44.31	45.04
2592	AMEX	XLE	Tue, Apr 14, 2009	44.81	45.72	44.38	44.98
2591	AMEX	XLE	Mon, Apr 13, 2009	44.67	45.52	44.02	45.10
2590	AMEX	XLE	Thu, Apr 9, 2009	45.52	45.82	45.03	45.60
2589	AMEX	XLE	Wed, Apr 8, 2009	43.83	44.75	42.95	44.30
2588	AMEX	XLE	Tue, Apr 7, 2009	44.13	44.25	43.50	43.74
2587	AMEX	XLE	Mon, Apr 6, 2009	45.42	45.48	44.42	45.09
2586	AMEX	XLE	Fri, Apr 3, 2009	44.97	46.34	44.83	46.02
2585	AMEX	XLE	Thu, Apr 2, 2009	44.98	45.89	44.81	45.14
2584	AMEX	XLE	Wed, Apr 1, 2009	41.50	43.67	41.47	43.36
2583	AMEX	XLE	Tue, Mar 31, 2009	43.49	43.57	42.44	42.46
2582	AMEX	XLE	Mon, Mar 30, 2009	43.35	43.39	42.09	42.82
2581	AMEX	XLE	Fri, Mar 27, 2009	44.85	45.03	44.21	44.47
2580	AMEX	XLE	Thu, Mar 26, 2009	46.17	46.65	45.29	45.83
2579	AMEX	XLE	Wed, Mar 25, 2009	45.53	46.31	44.22	45.44
2578	AMEX	XLE	Tue, Mar 24, 2009	45.85	46.32	45.07	45.66
2577	AMEX	XLE	Mon, Mar 23, 2009	44.03	46.58	43.93	46.54
2576	AMEX	XLE	Fri, Mar 20, 2009	45.08	45.22	42.86	43.00
2575	AMEX	XLE	Thu, Mar 19, 2009	45.40	46.02	44.83	44.98
2574	AMEX	XLE	Wed, Mar 18, 2009	42.89	44.43	41.90	43.92
2573	AMEX	XLE	Tue, Mar 17, 2009	41.96	44.85	41.53	43.48
2572	AMEX	XLE	Mon, Mar 16, 2009	41.48	43.03	41.31	42.03
2571	AMEX	XLE	Fri, Mar 13, 2009	42.17	42.34	40.96	41.50
2570	AMEX	XLE	Thu, Mar 12, 2009	41.05	42.06	40.33	41.88
2569	AMEX	XLE	Wed, Mar 11, 2009	41.08	41.63	39.92	40.66
2568	AMEX	XLE	Tue, Mar 10, 2009	39.88	41.33	39.65	40.83
2567	AMEX	XLE	Mon, Mar 9, 2009	38.35	40.13	38.09	38.86
2566	AMEX	XLE	Fri, Mar 6, 2009	38.97	39.93	37.40	38.79
2565	AMEX	XLE	Thu, Mar 5, 2009	39.26	39.79	38.00	38.37
2564	AMEX	XLE	Wed, Mar 4, 2009	39.64	40.97	39.25	40.14
2563	AMEX	XLE	Tue, Mar 3, 2009	38.82	39.50	37.90	38.31
2562	AMEX	XLE	Mon, Mar 2, 2009	40.19	40.44	38.00	38.12
2561	AMEX	XLE	Fri, Feb 27, 2009	41.23	42.55	40.68	41.13
2560	AMEX	XLE	Thu, Feb 26, 2009	42.82	43.74	42.10	42.15
2559	AMEX	XLE	Wed, Feb 25, 2009	42.28	43.11	41.16	42.05
2558	AMEX	XLE	Tue, Feb 24, 2009	40.83	42.54	40.55	42.30
2557	AMEX	XLE	Mon, Feb 23, 2009	43.15	43.31	40.28	40.40
2556	AMEX	XLE	Fri, Feb 20, 2009	42.62	42.99	41.37	42.38
2555	AMEX	XLE	Thu, Feb 19, 2009	43.96	44.38	43.28	43.50
2554	AMEX	XLE	Wed, Feb 18, 2009	44.00	44.23	42.99	43.49
2553	AMEX	XLE	Tue, Feb 17, 2009	45.35	45.61	43.66	43.74
2552	AMEX	XLE	Fri, Feb 13, 2009	46.83	47.72	46.68	46.99
2551	AMEX	XLE	Thu, Feb 12, 2009	45.92	46.99	45.33	46.88
2550	AMEX	XLE	Wed, Feb 11, 2009	47.70	48.13	45.88	46.80
2549	AMEX	XLE	Tue, Feb 10, 2009	49.89	50.35	46.91	47.34
2548	AMEX	XLE	Mon, Feb 9, 2009	49.71	50.77	49.22	49.65
2547	AMEX	XLE	Fri, Feb 6, 2009	48.01	49.80	47.85	49.47
2546	AMEX	XLE	Thu, Feb 5, 2009	47.08	48.74	46.54	48.57
2545	AMEX	XLE	Wed, Feb 4, 2009	47.40	48.06	46.92	47.41
2544	AMEX	XLE	Tue, Feb 3, 2009	46.42	47.27	45.97	46.97
2543	AMEX	XLE	Mon, Feb 2, 2009	45.94	46.60	45.62	46.17
2542	AMEX	XLE	Fri, Jan 30, 2009	48.38	48.65	46.58	46.92
2541	AMEX	XLE	Thu, Jan 29, 2009	48.31	48.63	47.35	47.58
2540	AMEX	XLE	Wed, Jan 28, 2009	48.85	49.69	48.02	49.32
2539	AMEX	XLE	Tue, Jan 27, 2009	47.70	48.44	47.15	48.01
2538	AMEX	XLE	Mon, Jan 26, 2009	47.40	49.15	47.17	47.93
2537	AMEX	XLE	Fri, Jan 23, 2009	44.63	47.70	44.35	47.06
2536	AMEX	XLE	Thu, Jan 22, 2009	45.95	46.69	44.76	45.73
2535	AMEX	XLE	Wed, Jan 21, 2009	44.68	47.15	44.43	47.02
2534	AMEX	XLE	Tue, Jan 20, 2009	45.74	46.86	43.96	44.06
2533	AMEX	XLE	Fri, Jan 16, 2009	47.01	47.37	45.43	46.54
2532	AMEX	XLE	Thu, Jan 15, 2009	45.52	46.27	44.00	46.17
2531	AMEX	XLE	Wed, Jan 14, 2009	47.12	47.17	45.16	45.60
2530	AMEX	XLE	Tue, Jan 13, 2009	46.80	48.13	46.68	47.89
2529	AMEX	XLE	Mon, Jan 12, 2009	47.97	48.06	46.48	46.72
2528	AMEX	XLE	Fri, Jan 9, 2009	50.31	50.36	48.45	48.64
2527	AMEX	XLE	Thu, Jan 8, 2009	49.42	50.41	49.16	50.33
2526	AMEX	XLE	Wed, Jan 7, 2009	51.10	51.10	49.20	49.69
2525	AMEX	XLE	Tue, Jan 6, 2009	52.11	53.19	51.57	51.89
2524	AMEX	XLE	Mon, Jan 5, 2009	50.04	52.19	49.92	51.33
2523	AMEX	XLE	Fri, Jan 2, 2009	48.20	50.67	48.08	50.15
2522	AMEX	XLE	Wed, Dec 31, 2008	47.14	48.41	46.75	47.77
2521	AMEX	XLE	Tue, Dec 30, 2008	46.27	47.35	45.86	47.27
2520	AMEX	XLE	Mon, Dec 29, 2008	46.25	46.48	45.56	46.15
2519	AMEX	XLE	Fri, Dec 26, 2008	44.94	45.45	44.55	45.16
2518	AMEX	XLE	Wed, Dec 24, 2008	44.36	44.75	44.02	44.56
2517	AMEX	XLE	Tue, Dec 23, 2008	44.94	45.49	44.16	44.73
2516	AMEX	XLE	Mon, Dec 22, 2008	46.29	46.46	43.92	44.05
2515	AMEX	XLE	Fri, Dec 19, 2008	46.15	47.42	45.85	46.00
2514	AMEX	XLE	Thu, Dec 18, 2008	49.00	49.15	45.79	46.31
2513	AMEX	XLE	Wed, Dec 17, 2008	49.39	50.54	48.92	49.17
2512	AMEX	XLE	Tue, Dec 16, 2008	48.78	49.92	48.20	49.49
2511	AMEX	XLE	Mon, Dec 15, 2008	49.24	49.68	47.15	48.00
2510	AMEX	XLE	Fri, Dec 12, 2008	47.02	48.73	46.56	48.28
2509	AMEX	XLE	Thu, Dec 11, 2008	49.39	50.79	48.18	48.76
2508	AMEX	XLE	Wed, Dec 10, 2008	47.49	49.38	47.47	48.99
2507	AMEX	XLE	Tue, Dec 9, 2008	46.03	47.87	45.77	46.58
2506	AMEX	XLE	Mon, Dec 8, 2008	45.95	47.18	45.52	46.12
2505	AMEX	XLE	Fri, Dec 5, 2008	42.36	44.23	40.53	44.16
2504	AMEX	XLE	Thu, Dec 4, 2008	45.69	46.27	42.40	43.26
2503	AMEX	XLE	Wed, Dec 3, 2008	45.28	46.63	44.59	46.48
2502	AMEX	XLE	Tue, Dec 2, 2008	46.09	46.61	44.73	46.45
2501	AMEX	XLE	Mon, Dec 1, 2008	48.25	48.25	44.88	44.93
2500	AMEX	XLE	Fri, Nov 28, 2008	50.46	50.60	49.18	50.28
2499	AMEX	XLE	Wed, Nov 26, 2008	47.85	51.45	47.45	51.10
2498	AMEX	XLE	Tue, Nov 25, 2008	48.21	48.85	46.80	48.39
2497	AMEX	XLE	Mon, Nov 24, 2008	45.62	49.07	44.82	47.63
2496	AMEX	XLE	Fri, Nov 21, 2008	41.28	44.94	40.52	44.42
2495	AMEX	XLE	Thu, Nov 20, 2008	44.30	44.68	39.82	39.96
2494	AMEX	XLE	Wed, Nov 19, 2008	47.97	48.88	45.43	45.60
2493	AMEX	XLE	Tue, Nov 18, 2008	47.08	48.50	45.92	48.09
2492	AMEX	XLE	Mon, Nov 17, 2008	47.29	48.96	46.67	46.78
2491	AMEX	XLE	Fri, Nov 14, 2008	48.50	50.50	46.88	47.77
2490	AMEX	XLE	Thu, Nov 13, 2008	45.35	50.00	43.01	49.84
2489	AMEX	XLE	Wed, Nov 12, 2008	47.20	47.54	44.49	44.60
2488	AMEX	XLE	Tue, Nov 11, 2008	48.74	49.56	47.50	48.58
2487	AMEX	XLE	Mon, Nov 10, 2008	51.32	51.91	49.03	50.02
2486	AMEX	XLE	Fri, Nov 7, 2008	48.23	49.93	47.82	49.85
2485	AMEX	XLE	Thu, Nov 6, 2008	50.15	50.61	47.00	47.60
2484	AMEX	XLE	Wed, Nov 5, 2008	51.65	53.30	50.41	50.65
2483	AMEX	XLE	Tue, Nov 4, 2008	50.96	53.30	50.94	53.02
2482	AMEX	XLE	Mon, Nov 3, 2008	50.60	51.24	48.90	49.81
2481	AMEX	XLE	Fri, Oct 31, 2008	49.48	52.63	48.88	51.40
2480	AMEX	XLE	Thu, Oct 30, 2008	49.39	50.62	47.36	50.35
2479	AMEX	XLE	Wed, Oct 29, 2008	47.48	50.46	47.09	48.13
2478	AMEX	XLE	Tue, Oct 28, 2008	43.47	47.09	41.06	47.09
2477	AMEX	XLE	Mon, Oct 27, 2008	43.20	45.48	40.78	40.86
2476	AMEX	XLE	Fri, Oct 24, 2008	41.27	45.52	41.20	43.65
2475	AMEX	XLE	Thu, Oct 23, 2008	44.52	46.81	42.31	46.55
2474	AMEX	XLE	Wed, Oct 22, 2008	47.00	47.00	42.41	44.20
2473	AMEX	XLE	Tue, Oct 21, 2008	49.78	51.06	47.89	48.96
2472	AMEX	XLE	Mon, Oct 20, 2008	47.73	51.29	47.62	51.29
2471	AMEX	XLE	Fri, Oct 17, 2008	44.53	49.65	43.61	45.94
2470	AMEX	XLE	Thu, Oct 16, 2008	43.78	46.08	40.26	44.95
2469	AMEX	XLE	Wed, Oct 15, 2008	48.20	48.84	41.96	43.30
2468	AMEX	XLE	Tue, Oct 14, 2008	52.73	56.95	48.38	50.61
2467	AMEX	XLE	Mon, Oct 13, 2008	45.34	51.63	44.42	50.55
2466	AMEX	XLE	Fri, Oct 10, 2008	42.99	45.74	38.84	43.40
2465	AMEX	XLE	Thu, Oct 9, 2008	53.25	54.03	45.25	45.25
2464	AMEX	XLE	Wed, Oct 8, 2008	50.32	54.65	49.16	52.86
2463	AMEX	XLE	Tue, Oct 7, 2008	56.54	57.28	51.54	51.88
2462	AMEX	XLE	Mon, Oct 6, 2008	55.76	55.93	50.98	54.89
2461	AMEX	XLE	Fri, Oct 3, 2008	58.50	69.91	57.49	58.01
2460	AMEX	XLE	Thu, Oct 2, 2008	61.30	61.42	57.62	58.71
2459	AMEX	XLE	Wed, Oct 1, 2008	62.70	63.43	60.00	62.26
2458	AMEX	XLE	Tue, Sep 30, 2008	61.92	64.29	61.43	63.30
2457	AMEX	XLE	Mon, Sep 29, 2008	65.99	65.99	59.13	59.65
2456	AMEX	XLE	Fri, Sep 26, 2008	67.59	68.49	66.02	67.70
2455	AMEX	XLE	Thu, Sep 25, 2008	67.92	69.95	67.90	69.55
2454	AMEX	XLE	Wed, Sep 24, 2008	68.70	69.03	67.62	67.89
2453	AMEX	XLE	Tue, Sep 23, 2008	70.17	71.10	67.69	67.69
2452	AMEX	XLE	Mon, Sep 22, 2008	71.36	72.58	70.00	70.00
2451	AMEX	XLE	Fri, Sep 19, 2008	71.36	78.10	68.41	71.25
2450	AMEX	XLE	Thu, Sep 18, 2008	66.98	67.64	63.61	66.89
2449	AMEX	XLE	Wed, Sep 17, 2008	65.43	67.60	63.76	64.95
2448	AMEX	XLE	Tue, Sep 16, 2008	62.00	66.34	61.06	66.34
2447	AMEX	XLE	Mon, Sep 15, 2008	65.62	67.21	63.65	63.65
2446	AMEX	XLE	Fri, Sep 12, 2008	66.76	68.98	66.75	68.93
2445	AMEX	XLE	Thu, Sep 11, 2008	65.01	66.95	63.70	66.68
2444	AMEX	XLE	Wed, Sep 10, 2008	64.13	66.28	63.71	65.74
2443	AMEX	XLE	Tue, Sep 9, 2008	67.31	67.32	63.25	63.25
2442	AMEX	XLE	Mon, Sep 8, 2008	70.06	70.29	67.22	67.95
2441	AMEX	XLE	Fri, Sep 5, 2008	69.09	69.13	66.81	68.42
2440	AMEX	XLE	Thu, Sep 4, 2008	70.31	71.01	67.86	68.70
2439	AMEX	XLE	Wed, Sep 3, 2008	70.22	71.56	69.27	70.28
2438	AMEX	XLE	Tue, Sep 2, 2008	72.10	72.19	70.55	70.55
2437	AMEX	XLE	Fri, Aug 29, 2008	75.91	75.98	74.35	74.65
2436	AMEX	XLE	Thu, Aug 28, 2008	76.76	76.91	74.10	75.00
2435	AMEX	XLE	Wed, Aug 27, 2008	76.07	76.66	75.60	76.34
2434	AMEX	XLE	Tue, Aug 26, 2008	74.45	75.60	74.12	75.15
2433	AMEX	XLE	Mon, Aug 25, 2008	74.82	75.35	73.37	73.65
2432	AMEX	XLE	Fri, Aug 22, 2008	75.68	75.83	73.96	74.62
2431	AMEX	XLE	Thu, Aug 21, 2008	75.46	76.71	74.91	76.37
2430	AMEX	XLE	Wed, Aug 20, 2008	73.22	74.75	72.37	74.50
2429	AMEX	XLE	Tue, Aug 19, 2008	69.92	72.49	69.86	72.41
2428	AMEX	XLE	Mon, Aug 18, 2008	71.33	72.09	68.35	69.90
2427	AMEX	XLE	Fri, Aug 15, 2008	71.84	71.87	70.16	70.80
2426	AMEX	XLE	Thu, Aug 14, 2008	72.99	73.36	71.36	72.15
2425	AMEX	XLE	Wed, Aug 13, 2008	70.77	73.51	70.77	73.50
2424	AMEX	XLE	Tue, Aug 12, 2008	71.59	71.84	70.62	70.99
2423	AMEX	XLE	Mon, Aug 11, 2008	71.69	72.01	69.66	70.95
2422	AMEX	XLE	Fri, Aug 8, 2008	71.29	71.69	69.72	70.98
2421	AMEX	XLE	Thu, Aug 7, 2008	73.76	73.97	71.86	72.20
2420	AMEX	XLE	Wed, Aug 6, 2008	71.48	73.11	71.29	73.05
2419	AMEX	XLE	Tue, Aug 5, 2008	70.44	71.78	69.83	71.42
2418	AMEX	XLE	Mon, Aug 4, 2008	74.50	74.55	70.29	70.99
2417	AMEX	XLE	Fri, Aug 1, 2008	74.45	76.37	74.16	74.49
2416	AMEX	XLE	Thu, Jul 31, 2008	76.58	76.69	73.77	74.46
2415	AMEX	XLE	Wed, Jul 30, 2008	73.25	77.59	72.74	77.47
2414	AMEX	XLE	Tue, Jul 29, 2008	73.76	74.01	72.29	73.40
2413	AMEX	XLE	Mon, Jul 28, 2008	74.38	75.57	73.85	74.03
2412	AMEX	XLE	Fri, Jul 25, 2008	73.45	75.21	73.24	74.01
2411	AMEX	XLE	Thu, Jul 24, 2008	74.16	74.81	71.85	73.50
2410	AMEX	XLE	Wed, Jul 23, 2008	76.52	77.12	73.39	73.97
2409	AMEX	XLE	Tue, Jul 22, 2008	78.26	78.86	76.33	76.62
2408	AMEX	XLE	Mon, Jul 21, 2008	77.50	79.20	76.49	79.15
2407	AMEX	XLE	Fri, Jul 18, 2008	76.01	77.68	75.59	76.73
2406	AMEX	XLE	Thu, Jul 17, 2008	77.59	78.40	74.05	75.70
2405	AMEX	XLE	Wed, Jul 16, 2008	78.69	78.97	75.92	77.29
2404	AMEX	XLE	Tue, Jul 15, 2008	82.02	82.35	78.68	78.89
2403	AMEX	XLE	Mon, Jul 14, 2008	82.00	83.27	81.28	82.64
2402	AMEX	XLE	Fri, Jul 11, 2008	82.50	82.96	80.41	82.08
2401	AMEX	XLE	Thu, Jul 10, 2008	80.15	82.52	78.93	82.33
2400	AMEX	XLE	Wed, Jul 9, 2008	82.20	83.19	79.58	79.75
2399	AMEX	XLE	Tue, Jul 8, 2008	82.00	82.22	79.62	81.53
2398	AMEX	XLE	Mon, Jul 7, 2008	84.28	85.66	82.05	82.90
2397	AMEX	XLE	Thu, Jul 3, 2008	86.27	86.69	83.59	84.86
2396	AMEX	XLE	Wed, Jul 2, 2008	89.16	90.16	85.53	86.22
2395	AMEX	XLE	Tue, Jul 1, 2008	88.17	89.04	87.27	88.97
2394	AMEX	XLE	Mon, Jun 30, 2008	88.05	89.01	87.76	88.36
2393	AMEX	XLE	Fri, Jun 27, 2008	86.64	87.65	86.41	87.18
2392	AMEX	XLE	Thu, Jun 26, 2008	87.39	87.80	85.20	86.37
2391	AMEX	XLE	Wed, Jun 25, 2008	87.73	88.20	85.07	87.11
2390	AMEX	XLE	Tue, Jun 24, 2008	88.43	88.58	87.40	87.60
2389	AMEX	XLE	Mon, Jun 23, 2008	85.64	89.15	85.61	89.14
2388	AMEX	XLE	Fri, Jun 20, 2008	87.20	87.47	85.21	85.75
2387	AMEX	XLE	Thu, Jun 19, 2008	89.35	89.60	86.56	86.56
2386	AMEX	XLE	Wed, Jun 18, 2008	88.15	88.85	87.29	88.69
2385	AMEX	XLE	Tue, Jun 17, 2008	86.56	88.64	86.56	88.35
2384	AMEX	XLE	Mon, Jun 16, 2008	86.90	87.58	86.70	86.91
2383	AMEX	XLE	Fri, Jun 13, 2008	85.33	86.84	85.05	86.60
2382	AMEX	XLE	Thu, Jun 12, 2008	86.30	86.46	85.34	85.58
2381	AMEX	XLE	Wed, Jun 11, 2008	87.17	87.81	86.08	86.90
2380	AMEX	XLE	Tue, Jun 10, 2008	88.19	88.41	85.24	86.37
2379	AMEX	XLE	Mon, Jun 9, 2008	86.60	88.93	86.60	88.55
2378	AMEX	XLE	Fri, Jun 6, 2008	88.30	89.72	85.96	86.02
2377	AMEX	XLE	Thu, Jun 5, 2008	84.15	87.74	84.14	87.74
2376	AMEX	XLE	Wed, Jun 4, 2008	84.51	85.44	83.39	83.39
2375	AMEX	XLE	Tue, Jun 3, 2008	86.10	87.25	84.60	84.65
2374	AMEX	XLE	Mon, Jun 2, 2008	85.58	87.34	85.49	86.51
2373	AMEX	XLE	Fri, May 30, 2008	85.78	86.39	85.37	86.00
2372	AMEX	XLE	Thu, May 29, 2008	86.62	87.10	85.12	85.12
2371	AMEX	XLE	Wed, May 28, 2008	85.24	87.53	84.72	87.51
2370	AMEX	XLE	Tue, May 27, 2008	85.91	86.34	85.03	85.70
2369	AMEX	XLE	Fri, May 23, 2008	88.48	88.69	85.77	86.26
2368	AMEX	XLE	Thu, May 22, 2008	88.89	89.68	87.57	87.75
2367	AMEX	XLE	Wed, May 21, 2008	90.02	91.42	88.83	89.05
2366	AMEX	XLE	Tue, May 20, 2008	89.62	90.39	89.09	90.39
2365	AMEX	XLE	Mon, May 19, 2008	88.97	90.08	88.47	89.50
2364	AMEX	XLE	Fri, May 16, 2008	87.18	88.95	87.02	88.95
2363	AMEX	XLE	Thu, May 15, 2008	85.40	86.20	84.27	85.82
2362	AMEX	XLE	Wed, May 14, 2008	85.30	86.02	84.30	84.70
2361	AMEX	XLE	Tue, May 13, 2008	84.30	85.68	84.00	85.68
2360	AMEX	XLE	Mon, May 12, 2008	84.11	84.53	83.24	84.30
2359	AMEX	XLE	Fri, May 9, 2008	85.06	85.11	83.51	84.77
2358	AMEX	XLE	Thu, May 8, 2008	83.67	85.10	83.26	84.93
2357	AMEX	XLE	Wed, May 7, 2008	84.94	85.00	83.26	83.26
2356	AMEX	XLE	Tue, May 6, 2008	82.95	84.85	82.65	84.84
2355	AMEX	XLE	Mon, May 5, 2008	81.63	83.18	81.61	82.65
2354	AMEX	XLE	Fri, May 2, 2008	80.64	81.87	80.64	81.47
2353	AMEX	XLE	Thu, May 1, 2008	80.72	80.82	78.43	79.96
2352	AMEX	XLE	Wed, Apr 30, 2008	81.60	82.71	81.09	81.75
2351	AMEX	XLE	Tue, Apr 29, 2008	82.95	82.71	81.00	81.15
2350	AMEX	XLE	Mon, Apr 28, 2008	83.20	83.79	82.60	83.02
2349	AMEX	XLE	Fri, Apr 25, 2008	82.50	83.06	81.86	82.88
2348	AMEX	XLE	Thu, Apr 24, 2008	83.02	83.25	81.25	81.72
2347	AMEX	XLE	Wed, Apr 23, 2008	84.41	84.45	83.25	83.92
2346	AMEX	XLE	Tue, Apr 22, 2008	84.18	85.29	84.11	84.58
2345	AMEX	XLE	Mon, Apr 21, 2008	83.76	84.66	83.34	84.54
2344	AMEX	XLE	Fri, Apr 18, 2008	81.99	84.83	81.81	83.59
2343	AMEX	XLE	Thu, Apr 17, 2008	81.62	82.69	81.40	82.33
2342	AMEX	XLE	Wed, Apr 16, 2008	80.20	82.40	79.92	82.40
2341	AMEX	XLE	Tue, Apr 15, 2008	79.84	80.05	78.84	79.70
2340	AMEX	XLE	Mon, Apr 14, 2008	77.60	79.41	77.60	79.28
2339	AMEX	XLE	Fri, Apr 11, 2008	78.18	78.76	77.50	77.50
2338	AMEX	XLE	Thu, Apr 10, 2008	78.72	79.17	77.95	78.60
2337	AMEX	XLE	Wed, Apr 9, 2008	78.52	79.55	78.33	78.75
2336	AMEX	XLE	Tue, Apr 8, 2008	77.28	78.74	77.13	78.60
2335	AMEX	XLE	Mon, Apr 7, 2008	78.27	79.03	77.38	77.72
2334	AMEX	XLE	Fri, Apr 4, 2008	76.73	78.22	76.73	77.31
2333	AMEX	XLE	Thu, Apr 3, 2008	76.00	77.46	75.80	76.68
2332	AMEX	XLE	Wed, Apr 2, 2008	75.43	77.03	74.66	76.50
2331	AMEX	XLE	Tue, Apr 1, 2008	73.86	75.55	73.35	75.45
2330	AMEX	XLE	Mon, Mar 31, 2008	73.63	74.96	73.21	74.06
2329	AMEX	XLE	Fri, Mar 28, 2008	74.18	74.75	73.33	73.40
2328	AMEX	XLE	Thu, Mar 27, 2008	74.61	75.33	73.60	73.60
2327	AMEX	XLE	Wed, Mar 26, 2008	72.94	74.87	72.92	74.35
2326	AMEX	XLE	Tue, Mar 25, 2008	72.26	73.22	71.78	72.77
2325	AMEX	XLE	Mon, Mar 24, 2008	71.38	73.08	71.16	72.05
2324	AMEX	XLE	Thu, Mar 20, 2008	69.87	71.50	68.85	70.81
2323	AMEX	XLE	Wed, Mar 19, 2008	74.72	75.15	70.70	70.70
2322	AMEX	XLE	Tue, Mar 18, 2008	73.60	75.30	73.53	75.30
2321	AMEX	XLE	Mon, Mar 17, 2008	72.30	73.81	71.18	72.15
2320	AMEX	XLE	Fri, Mar 14, 2008	76.84	76.96	73.60	74.76
2319	AMEX	XLE	Thu, Mar 13, 2008	74.13	76.45	73.63	76.15
2318	AMEX	XLE	Wed, Mar 12, 2008	76.00	76.44	74.90	74.90
2317	AMEX	XLE	Tue, Mar 11, 2008	74.50	76.60	74.03	76.60
2316	AMEX	XLE	Mon, Mar 10, 2008	73.91	74.33	72.76	72.85
2315	AMEX	XLE	Fri, Mar 7, 2008	75.00	75.29	73.14	73.76
2314	AMEX	XLE	Thu, Mar 6, 2008	77.06	77.35	75.42	75.85
2313	AMEX	XLE	Wed, Mar 5, 2008	76.01	77.40	75.85	77.40
2312	AMEX	XLE	Tue, Mar 4, 2008	76.54	76.96	74.34	75.50
2311	AMEX	XLE	Mon, Mar 3, 2008	76.10	77.73	75.67	77.00
2310	AMEX	XLE	Fri, Feb 29, 2008	78.15	78.40	75.75	76.05
2309	AMEX	XLE	Thu, Feb 28, 2008	77.10	79.02	77.10	78.66
2308	AMEX	XLE	Wed, Feb 27, 2008	77.92	78.36	77.15	77.33
2307	AMEX	XLE	Tue, Feb 26, 2008	76.41	78.35	76.17	78.35
2306	AMEX	XLE	Mon, Feb 25, 2008	74.85	77.16	74.82	77.04
2305	AMEX	XLE	Fri, Feb 22, 2008	74.79	75.16	73.17	74.90
2304	AMEX	XLE	Thu, Feb 21, 2008	75.98	76.14	74.00	74.06
2303	AMEX	XLE	Wed, Feb 20, 2008	74.21	76.23	73.90	76.15
2302	AMEX	XLE	Tue, Feb 19, 2008	74.05	75.34	73.90	75.25
2301	AMEX	XLE	Fri, Feb 15, 2008	73.23	73.23	71.59	72.85
2300	AMEX	XLE	Thu, Feb 14, 2008	73.50	74.18	72.71	72.72
2299	AMEX	XLE	Wed, Feb 13, 2008	72.04	73.35	71.60	73.35
2298	AMEX	XLE	Tue, Feb 12, 2008	71.87	72.76	70.55	71.61
2297	AMEX	XLE	Mon, Feb 11, 2008	69.90	71.65	69.16	71.65
2296	AMEX	XLE	Fri, Feb 8, 2008	68.78	69.85	68.55	69.85
2295	AMEX	XLE	Thu, Feb 7, 2008	67.02	69.18	66.93	68.84
2294	AMEX	XLE	Wed, Feb 6, 2008	69.20	69.55	67.35	67.51
2293	AMEX	XLE	Tue, Feb 5, 2008	70.28	70.40	68.45	68.45
2292	AMEX	XLE	Mon, Feb 4, 2008	71.47	71.80	70.46	71.40
2291	AMEX	XLE	Fri, Feb 1, 2008	70.52	71.61	70.22	71.35
2290	AMEX	XLE	Thu, Jan 31, 2008	69.02	70.79	68.50	69.60
2289	AMEX	XLE	Wed, Jan 30, 2008	70.69	72.21	69.77	70.29
2288	AMEX	XLE	Tue, Jan 29, 2008	70.43	71.35	70.17	71.05
2287	AMEX	XLE	Mon, Jan 28, 2008	68.59	70.45	68.15	70.26
2286	AMEX	XLE	Fri, Jan 25, 2008	70.98	71.57	68.50	68.70
2285	AMEX	XLE	Thu, Jan 24, 2008	68.04	70.34	67.98	69.95
2284	AMEX	XLE	Wed, Jan 23, 2008	65.04	67.63	62.97	67.57
2283	AMEX	XLE	Tue, Jan 22, 2008	63.80	68.16	63.00	66.95
2282	AMEX	XLE	Fri, Jan 18, 2008	69.25	70.01	67.14	68.90
2281	AMEX	XLE	Thu, Jan 17, 2008	72.13	73.16	68.60	68.75
2280	AMEX	XLE	Wed, Jan 16, 2008	73.50	74.15	71.06	71.45
2279	AMEX	XLE	Tue, Jan 15, 2008	76.09	76.09	73.91	73.91
2278	AMEX	XLE	Mon, Jan 14, 2008	76.43	77.23	76.30	77.10
2277	AMEX	XLE	Fri, Jan 11, 2008	75.99	77.03	75.36	75.60
2276	AMEX	XLE	Thu, Jan 10, 2008	76.35	77.00	74.32	76.53
2275	AMEX	XLE	Wed, Jan 9, 2008	75.85	77.34	75.63	76.85
2274	AMEX	XLE	Tue, Jan 8, 2008	77.88	78.19	75.85	75.85
2273	AMEX	XLE	Mon, Jan 7, 2008	78.00	78.61	76.23	77.20
2272	AMEX	XLE	Fri, Jan 4, 2008	79.69	80.00	77.50	77.50
2271	AMEX	XLE	Thu, Jan 3, 2008	80.07	80.75	79.85	80.44
2270	AMEX	XLE	Wed, Jan 2, 2008	79.95	80.30	79.27	79.50
2269	AMEX	XLE	Mon, Dec 31, 2007	80.44	80.44	79.05	79.35
2268	AMEX	XLE	Fri, Dec 28, 2007	80.14	80.46	79.65	80.37
2267	AMEX	XLE	Thu, Dec 27, 2007	80.59	80.59	79.50	79.70
2266	AMEX	XLE	Wed, Dec 26, 2007	79.74	80.60	79.46	80.55
2265	AMEX	XLE	Mon, Dec 24, 2007	79.59	79.66	78.80	79.66
2264	AMEX	XLE	Fri, Dec 21, 2007	77.56	79.30	77.42	79.30
2263	AMEX	XLE	Thu, Dec 20, 2007	77.18	77.50	76.13	77.50
2262	AMEX	XLE	Wed, Dec 19, 2007	75.86	76.98	75.86	76.53
2261	AMEX	XLE	Tue, Dec 18, 2007	75.87	76.27	74.58	75.80
2260	AMEX	XLE	Mon, Dec 17, 2007	76.30	76.45	74.53	75.08
2259	AMEX	XLE	Fri, Dec 14, 2007	77.49	77.53	76.38	76.45
2258	AMEX	XLE	Thu, Dec 13, 2007	77.01	77.77	76.42	77.69
2257	AMEX	XLE	Wed, Dec 12, 2007	76.75	77.75	76.29	77.50
2256	AMEX	XLE	Tue, Dec 11, 2007	76.94	77.57	75.01	75.05
2255	AMEX	XLE	Mon, Dec 10, 2007	76.60	77.10	76.33	76.95
2254	AMEX	XLE	Fri, Dec 7, 2007	76.30	76.71	75.71	76.18
2253	AMEX	XLE	Thu, Dec 6, 2007	74.64	76.65	74.33	76.65
2252	AMEX	XLE	Wed, Dec 5, 2007	74.00	75.05	73.87	74.61
2251	AMEX	XLE	Tue, Dec 4, 2007	73.60	73.65	73.00	73.00
2250	AMEX	XLE	Mon, Dec 3, 2007	72.88	74.13	72.88	73.75
2249	AMEX	XLE	Fri, Nov 30, 2007	73.17	73.75	72.35	73.47
2248	AMEX	XLE	Thu, Nov 29, 2007	72.75	73.70	72.47	73.25
2247	AMEX	XLE	Wed, Nov 28, 2007	71.95	72.66	71.16	72.45
2246	AMEX	XLE	Tue, Nov 27, 2007	70.60	71.32	69.61	70.70
2245	AMEX	XLE	Mon, Nov 26, 2007	74.04	74.26	71.49	71.49
2244	AMEX	XLE	Fri, Nov 23, 2007	72.25	74.05	72.25	74.05
2243	AMEX	XLE	Wed, Nov 21, 2007	73.11	73.71	72.13	72.15
2242	AMEX	XLE	Tue, Nov 20, 2007	72.39	74.21	72.00	73.75
2241	AMEX	XLE	Mon, Nov 19, 2007	72.35	72.77	71.22	71.45
2240	AMEX	XLE	Fri, Nov 16, 2007	71.69	72.84	71.47	72.66
2239	AMEX	XLE	Thu, Nov 15, 2007	72.56	73.09	70.59	70.80
2238	AMEX	XLE	Wed, Nov 14, 2007	74.10	74.53	72.64	73.24
2237	AMEX	XLE	Tue, Nov 13, 2007	71.45	73.35	70.67	73.35
2236	AMEX	XLE	Mon, Nov 12, 2007	73.26	73.76	70.85	70.85
2235	AMEX	XLE	Fri, Nov 9, 2007	74.89	75.70	74.39	74.45
2234	AMEX	XLE	Thu, Nov 8, 2007	75.14	77.16	74.62	75.85
2233	AMEX	XLE	Wed, Nov 7, 2007	77.70	77.70	74.55	74.55
2232	AMEX	XLE	Tue, Nov 6, 2007	76.01	77.75	76.01	77.75
2231	AMEX	XLE	Mon, Nov 5, 2007	74.97	75.80	74.39	75.24
2230	AMEX	XLE	Fri, Nov 2, 2007	74.75	75.88	74.16	75.85
2229	AMEX	XLE	Thu, Nov 1, 2007	75.57	76.76	74.39	74.45
2228	AMEX	XLE	Wed, Oct 31, 2007	75.50	76.93	75.07	76.70
2227	AMEX	XLE	Tue, Oct 30, 2007	76.81	76.81	74.69	74.69
2226	AMEX	XLE	Mon, Oct 29, 2007	77.00	77.65	77.00	77.32
2225	AMEX	XLE	Fri, Oct 26, 2007	76.90	77.43	76.42	76.95
2224	AMEX	XLE	Thu, Oct 25, 2007	75.64	76.26	74.94	75.80
2223	AMEX	XLE	Wed, Oct 24, 2007	74.44	75.39	73.69	75.09
2222	AMEX	XLE	Tue, Oct 23, 2007	74.11	74.90	73.32	74.60
2221	AMEX	XLE	Mon, Oct 22, 2007	73.59	73.96	72.67	73.55
2220	AMEX	XLE	Fri, Oct 19, 2007	77.45	77.46	74.40	74.40
2219	AMEX	XLE	Thu, Oct 18, 2007	77.50	78.17	77.26	78.10
2218	AMEX	XLE	Wed, Oct 17, 2007	78.39	78.50	76.83	77.50
2217	AMEX	XLE	Tue, Oct 16, 2007	77.70	78.39	77.59	78.00
2216	AMEX	XLE	Mon, Oct 15, 2007	77.85	78.41	77.49	77.80
2215	AMEX	XLE	Fri, Oct 12, 2007	76.54	77.42	76.49	77.17
2214	AMEX	XLE	Thu, Oct 11, 2007	77.40	78.09	75.68	76.45
2213	AMEX	XLE	Wed, Oct 10, 2007	74.73	77.00	74.73	76.83
2212	AMEX	XLE	Tue, Oct 9, 2007	74.70	75.86	74.67	75.85
2211	AMEX	XLE	Mon, Oct 8, 2007	74.53	74.82	74.14	74.35
2210	AMEX	XLE	Fri, Oct 5, 2007	75.11	75.28	74.08	75.11
2209	AMEX	XLE	Thu, Oct 4, 2007	74.15	75.04	73.50	74.75
2208	AMEX	XLE	Wed, Oct 3, 2007	74.41	74.85	73.94	74.47
2207	AMEX	XLE	Tue, Oct 2, 2007	75.52	75.59	74.26	74.91
2206	AMEX	XLE	Mon, Oct 1, 2007	74.75	76.14	74.68	76.10
2205	AMEX	XLE	Fri, Sep 28, 2007	75.83	76.10	74.62	74.80
2204	AMEX	XLE	Thu, Sep 27, 2007	75.26	75.58	74.87	75.50
2203	AMEX	XLE	Wed, Sep 26, 2007	75.04	75.32	73.69	74.53
2202	AMEX	XLE	Tue, Sep 25, 2007	74.58	74.64	73.88	74.32
2201	AMEX	XLE	Mon, Sep 24, 2007	75.80	75.93	75.05	75.56
2200	AMEX	XLE	Fri, Sep 21, 2007	76.08	76.30	75.65	75.70
2199	AMEX	XLE	Thu, Sep 20, 2007	75.34	75.74	74.93	75.45
2198	AMEX	XLE	Wed, Sep 19, 2007	75.32	76.03	75.01	75.50
2197	AMEX	XLE	Tue, Sep 18, 2007	72.89	75.00	72.27	74.85
2196	AMEX	XLE	Mon, Sep 17, 2007	72.35	73.15	72.15	72.65
2195	AMEX	XLE	Fri, Sep 14, 2007	71.82	72.96	71.80	72.50
2194	AMEX	XLE	Thu, Sep 13, 2007	71.96	72.74	71.87	72.30
2193	AMEX	XLE	Wed, Sep 12, 2007	71.15	72.29	71.15	71.85
2192	AMEX	XLE	Tue, Sep 11, 2007	70.20	71.51	69.68	71.35
2191	AMEX	XLE	Mon, Sep 10, 2007	70.53	70.62	68.78	70.15
2190	AMEX	XLE	Fri, Sep 7, 2007	70.96	71.07	70.08	70.26
2189	AMEX	XLE	Thu, Sep 6, 2007	71.40	72.25	71.03	71.80
2188	AMEX	XLE	Wed, Sep 5, 2007	71.00	71.08	70.38	70.72
2187	AMEX	XLE	Tue, Sep 4, 2007	69.60	71.58	69.41	71.10
2186	AMEX	XLE	Fri, Aug 31, 2007	69.74	70.30	68.93	69.83
2185	AMEX	XLE	Thu, Aug 30, 2007	68.56	69.37	68.22	68.92
2184	AMEX	XLE	Wed, Aug 29, 2007	67.24	69.25	67.16	68.96
2183	AMEX	XLE	Tue, Aug 28, 2007	68.00	68.25	66.75	66.75
2182	AMEX	XLE	Mon, Aug 27, 2007	68.92	68.95	68.17	68.40
2181	AMEX	XLE	Fri, Aug 24, 2007	68.10	69.50	67.95	69.25
2180	AMEX	XLE	Thu, Aug 23, 2007	67.54	68.06	66.94	67.80
2179	AMEX	XLE	Wed, Aug 22, 2007	67.20	67.47	66.64	67.20
2178	AMEX	XLE	Tue, Aug 21, 2007	67.08	67.59	66.00	66.40
2177	AMEX	XLE	Mon, Aug 20, 2007	67.19	67.91	65.95	67.35
2176	AMEX	XLE	Fri, Aug 17, 2007	67.15	67.67	65.82	67.50
2175	AMEX	XLE	Thu, Aug 16, 2007	64.33	65.45	62.73	65.10
2174	AMEX	XLE	Wed, Aug 15, 2007	67.39	67.97	65.39	65.50
2173	AMEX	XLE	Tue, Aug 14, 2007	68.39	68.58	67.00	67.35
2172	AMEX	XLE	Mon, Aug 13, 2007	68.66	69.42	67.57	67.80
2171	AMEX	XLE	Fri, Aug 10, 2007	66.89	68.44	65.63	67.72
2170	AMEX	XLE	Thu, Aug 9, 2007	67.60	69.24	67.30	67.36
2169	AMEX	XLE	Wed, Aug 8, 2007	68.65	70.09	68.16	69.35
2168	AMEX	XLE	Tue, Aug 7, 2007	65.99	68.64	65.76	68.06
2167	AMEX	XLE	Mon, Aug 6, 2007	66.28	66.71	64.23	66.50
2166	AMEX	XLE	Fri, Aug 3, 2007	68.29	69.17	66.01	66.12
2165	AMEX	XLE	Thu, Aug 2, 2007	68.99	69.50	67.48	68.35
2164	AMEX	XLE	Wed, Aug 1, 2007	68.67	70.17	67.21	68.82
2163	AMEX	XLE	Tue, Jul 31, 2007	70.65	70.98	69.00	69.00
2162	AMEX	XLE	Mon, Jul 30, 2007	69.19	70.11	68.11	69.68
2161	AMEX	XLE	Fri, Jul 27, 2007	70.65	70.99	68.50	68.50
2160	AMEX	XLE	Thu, Jul 26, 2007	72.20	72.36	69.18	70.54
2159	AMEX	XLE	Wed, Jul 25, 2007	72.61	73.41	71.04	73.30
2158	AMEX	XLE	Tue, Jul 24, 2007	73.65	73.65	71.77	72.15
2157	AMEX	XLE	Mon, Jul 23, 2007	74.05	74.64	73.40	74.30
2156	AMEX	XLE	Fri, Jul 20, 2007	74.30	74.73	73.43	74.00
2155	AMEX	XLE	Thu, Jul 19, 2007	74.20	74.48	73.88	74.35
2154	AMEX	XLE	Wed, Jul 18, 2007	72.08	73.84	71.87	73.68
2153	AMEX	XLE	Tue, Jul 17, 2007	73.33	73.75	72.03	72.05
2152	AMEX	XLE	Mon, Jul 16, 2007	74.08	74.08	72.18	73.00
2151	AMEX	XLE	Fri, Jul 13, 2007	73.17	74.32	73.02	73.95
2150	AMEX	XLE	Thu, Jul 12, 2007	72.40	73.40	72.40	73.23
2149	AMEX	XLE	Wed, Jul 11, 2007	71.30	72.03	71.07	71.84
2148	AMEX	XLE	Tue, Jul 10, 2007	71.81	72.67	71.40	71.57
2147	AMEX	XLE	Mon, Jul 9, 2007	71.48	72.44	71.30	72.21
2146	AMEX	XLE	Fri, Jul 6, 2007	71.00	71.56	70.85	71.54
2145	AMEX	XLE	Thu, Jul 5, 2007	70.80	71.16	69.86	70.58
2144	AMEX	XLE	Tue, Jul 3, 2007	70.26	70.78	70.13	70.75
2143	AMEX	XLE	Mon, Jul 2, 2007	69.11	70.21	69.11	70.21
2142	AMEX	XLE	Fri, Jun 29, 2007	69.15	69.85	68.63	68.99
2141	AMEX	XLE	Thu, Jun 28, 2007	69.20	69.68	68.51	68.75
2140	AMEX	XLE	Wed, Jun 27, 2007	67.45	69.04	66.95	68.75
2139	AMEX	XLE	Tue, Jun 26, 2007	69.23	69.41	67.61	67.70
2138	AMEX	XLE	Mon, Jun 25, 2007	69.30	70.14	68.85	69.19
2137	AMEX	XLE	Fri, Jun 22, 2007	70.30	70.53	69.00	69.75
2136	AMEX	XLE	Thu, Jun 21, 2007	69.53	70.52	69.27	70.45
2135	AMEX	XLE	Wed, Jun 20, 2007	71.11	71.33	68.80	69.07
2134	AMEX	XLE	Tue, Jun 19, 2007	70.98	71.45	70.62	71.14
2133	AMEX	XLE	Mon, Jun 18, 2007	71.07	71.42	70.89	71.06
2132	AMEX	XLE	Fri, Jun 15, 2007	70.51	71.19	70.42	70.98
2131	AMEX	XLE	Thu, Jun 14, 2007	69.13	70.43	69.11	70.11
2130	AMEX	XLE	Wed, Jun 13, 2007	67.94	69.09	67.80	68.95
2129	AMEX	XLE	Tue, Jun 12, 2007	68.35	68.70	67.60	67.60
2128	AMEX	XLE	Mon, Jun 11, 2007	68.06	68.98	67.75	68.44
2127	AMEX	XLE	Fri, Jun 8, 2007	67.16	68.06	66.79	67.92
2126	AMEX	XLE	Thu, Jun 7, 2007	68.74	69.25	67.41	67.64
2125	AMEX	XLE	Wed, Jun 6, 2007	69.51	69.51	68.50	68.86
2124	AMEX	XLE	Tue, Jun 5, 2007	69.59	69.96	69.21	69.75
2123	AMEX	XLE	Mon, Jun 4, 2007	68.73	70.07	68.64	70.00
2122	AMEX	XLE	Fri, Jun 1, 2007	68.64	69.18	68.61	68.92
2121	AMEX	XLE	Thu, May 31, 2007	68.84	69.07	68.04	68.30
2120	AMEX	XLE	Wed, May 30, 2007	66.97	68.75	66.82	68.66
2119	AMEX	XLE	Tue, May 29, 2007	67.40	67.77	66.78	67.25
2118	AMEX	XLE	Fri, May 25, 2007	67.39	67.84	67.22	67.70
2117	AMEX	XLE	Thu, May 24, 2007	68.06	68.66	66.59	66.66
2116	AMEX	XLE	Wed, May 23, 2007	68.02	68.79	67.90	67.90
2115	AMEX	XLE	Tue, May 22, 2007	68.33	68.86	67.76	67.76
2114	AMEX	XLE	Mon, May 21, 2007	68.07	69.02	67.92	68.40
2113	AMEX	XLE	Fri, May 18, 2007	67.00	67.85	66.94	67.83
2112	AMEX	XLE	Thu, May 17, 2007	65.90	67.09	65.36	66.75
2111	AMEX	XLE	Wed, May 16, 2007	65.38	65.75	64.68	65.70
2110	AMEX	XLE	Tue, May 15, 2007	65.33	66.00	65.15	65.45
2109	AMEX	XLE	Mon, May 14, 2007	65.19	65.63	65.00	65.23
2108	AMEX	XLE	Fri, May 11, 2007	63.85	65.25	63.78	65.21
2107	AMEX	XLE	Thu, May 10, 2007	65.06	65.13	63.66	63.75
2106	AMEX	XLE	Wed, May 9, 2007	64.76	65.08	64.05	64.80
2105	AMEX	XLE	Tue, May 8, 2007	64.60	64.98	64.00	64.83
2104	AMEX	XLE	Mon, May 7, 2007	64.42	64.94	64.35	64.82
2103	AMEX	XLE	Fri, May 4, 2007	65.00	65.74	64.53	64.65
2102	AMEX	XLE	Thu, May 3, 2007	63.92	65.03	63.86	64.70
2101	AMEX	XLE	Wed, May 2, 2007	63.86	64.41	63.68	64.18
2100	AMEX	XLE	Tue, May 1, 2007	63.44	63.86	62.98	63.65
2099	AMEX	XLE	Mon, Apr 30, 2007	64.14	64.75	63.37	63.37
2098	AMEX	XLE	Fri, Apr 27, 2007	63.99	64.59	63.68	64.13
2097	AMEX	XLE	Thu, Apr 26, 2007	64.11	64.46	63.64	64.14
2096	AMEX	XLE	Wed, Apr 25, 2007	63.23	64.57	63.20	64.16
2095	AMEX	XLE	Tue, Apr 24, 2007	63.11	63.25	62.65	62.98
2094	AMEX	XLE	Mon, Apr 23, 2007	63.12	63.79	63.00	63.17
2093	AMEX	XLE	Fri, Apr 20, 2007	62.54	63.36	62.54	63.10
2092	AMEX	XLE	Thu, Apr 19, 2007	62.36	62.46	61.84	61.96
2091	AMEX	XLE	Wed, Apr 18, 2007	62.77	62.88	62.41	62.84
2090	AMEX	XLE	Tue, Apr 17, 2007	63.57	63.74	62.73	63.06
2089	AMEX	XLE	Mon, Apr 16, 2007	63.19	63.52	62.58	63.42
2088	AMEX	XLE	Fri, Apr 13, 2007	63.13	63.17	62.70	63.05
2087	AMEX	XLE	Thu, Apr 12, 2007	62.15	63.04	61.98	63.02
2086	AMEX	XLE	Wed, Apr 11, 2007	62.47	62.77	61.90	62.07
2085	AMEX	XLE	Tue, Apr 10, 2007	61.65	62.61	61.56	62.45
2084	AMEX	XLE	Mon, Apr 9, 2007	61.64	62.31	61.42	61.52
2083	AMEX	XLE	Thu, Apr 5, 2007	61.51	61.82	61.26	61.75
2082	AMEX	XLE	Wed, Apr 4, 2007	60.85	61.48	60.62	61.35
2081	AMEX	XLE	Tue, Apr 3, 2007	60.63	61.31	60.43	61.25
2080	AMEX	XLE	Mon, Apr 2, 2007	60.26	61.05	60.19	60.87
2079	AMEX	XLE	Fri, Mar 30, 2007	60.86	60.95	59.90	60.28
2078	AMEX	XLE	Thu, Mar 29, 2007	60.93	61.16	60.49	61.12
2077	AMEX	XLE	Wed, Mar 28, 2007	61.14	61.14	60.29	60.74
2076	AMEX	XLE	Tue, Mar 27, 2007	60.49	60.75	60.17	60.75
2075	AMEX	XLE	Mon, Mar 26, 2007	60.70	61.00	59.77	60.64
2074	AMEX	XLE	Fri, Mar 23, 2007	60.19	60.42	59.82	60.22
2073	AMEX	XLE	Thu, Mar 22, 2007	59.05	60.18	59.05	59.92
2072	AMEX	XLE	Wed, Mar 21, 2007	58.13	59.08	57.86	58.74
2071	AMEX	XLE	Tue, Mar 20, 2007	57.35	57.89	57.16	57.70
2070	AMEX	XLE	Mon, Mar 19, 2007	56.95	57.57	56.82	57.29
2069	AMEX	XLE	Fri, Mar 16, 2007	57.33	57.37	56.26	56.39
2068	AMEX	XLE	Thu, Mar 15, 2007	57.19	57.61	56.97	57.19
2067	AMEX	XLE	Wed, Mar 14, 2007	56.80	57.37	56.20	57.20
2066	AMEX	XLE	Tue, Mar 13, 2007	57.30	58.02	56.45	56.55
2065	AMEX	XLE	Mon, Mar 12, 2007	57.00	57.57	56.95	57.32
2064	AMEX	XLE	Fri, Mar 9, 2007	57.71	58.04	57.24	57.40
2063	AMEX	XLE	Thu, Mar 8, 2007	57.93	57.96	57.26	57.65
2062	AMEX	XLE	Wed, Mar 7, 2007	56.58	58.23	56.32	57.15
2061	AMEX	XLE	Tue, Mar 6, 2007	56.21	56.60	55.88	56.45
2060	AMEX	XLE	Mon, Mar 5, 2007	55.15	56.26	54.94	55.40
2059	AMEX	XLE	Fri, Mar 2, 2007	56.81	56.94	55.72	56.05
2058	AMEX	XLE	Thu, Mar 1, 2007	56.32	57.47	55.05	56.72
2057	AMEX	XLE	Wed, Feb 28, 2007	56.90	57.68	56.73	56.90
2056	AMEX	XLE	Tue, Feb 27, 2007	58.12	58.90	56.45	56.65
2055	AMEX	XLE	Mon, Feb 26, 2007	59.17	59.53	58.85	59.00
2054	AMEX	XLE	Fri, Feb 23, 2007	59.01	59.03	58.51	58.62
2053	AMEX	XLE	Thu, Feb 22, 2007	57.99	58.71	57.70	58.56
2052	AMEX	XLE	Wed, Feb 21, 2007	57.35	58.07	57.01	57.98
2051	AMEX	XLE	Tue, Feb 20, 2007	57.37	57.51	57.10	57.39
2050	AMEX	XLE	Fri, Feb 16, 2007	58.00	58.08	57.74	57.96
2049	AMEX	XLE	Thu, Feb 15, 2007	58.26	58.41	57.52	57.91
2048	AMEX	XLE	Wed, Feb 14, 2007	58.31	59.04	58.12	58.55
2047	AMEX	XLE	Tue, Feb 13, 2007	57.81	58.43	57.79	58.37
2046	AMEX	XLE	Mon, Feb 12, 2007	57.80	58.04	57.34	57.62
2045	AMEX	XLE	Fri, Feb 9, 2007	58.70	58.91	58.10	58.34
2044	AMEX	XLE	Thu, Feb 8, 2007	58.03	58.74	57.73	58.61
2043	AMEX	XLE	Wed, Feb 7, 2007	58.59	58.86	57.71	58.00
2042	AMEX	XLE	Tue, Feb 6, 2007	58.92	58.94	58.04	58.35
2041	AMEX	XLE	Mon, Feb 5, 2007	58.75	59.10	58.39	58.57
2040	AMEX	XLE	Fri, Feb 2, 2007	58.63	58.93	57.96	58.65
2039	AMEX	XLE	Thu, Feb 1, 2007	58.10	58.68	57.77	58.51
2038	AMEX	XLE	Wed, Jan 31, 2007	57.62	58.27	57.30	57.94
2037	AMEX	XLE	Tue, Jan 30, 2007	56.81	57.87	56.68	57.70
2036	AMEX	XLE	Mon, Jan 29, 2007	56.87	57.30	56.31	56.55
2035	AMEX	XLE	Fri, Jan 26, 2007	57.10	57.28	56.57	56.90
2034	AMEX	XLE	Thu, Jan 25, 2007	57.70	57.81	56.33	56.67
2033	AMEX	XLE	Wed, Jan 24, 2007	57.49	57.92	56.80	57.85
2032	AMEX	XLE	Tue, Jan 23, 2007	56.63	57.91	56.63	57.71
2031	AMEX	XLE	Mon, Jan 22, 2007	56.90	56.91	55.90	56.19
2030	AMEX	XLE	Fri, Jan 19, 2007	55.45	56.60	55.33	56.58
2029	AMEX	XLE	Thu, Jan 18, 2007	55.75	56.10	54.71	55.07
2028	AMEX	XLE	Wed, Jan 17, 2007	54.78	55.72	54.77	55.48
2027	AMEX	XLE	Tue, Jan 16, 2007	55.05	55.63	54.58	54.87
2026	AMEX	XLE	Fri, Jan 12, 2007	54.25	55.60	54.20	55.44
2025	AMEX	XLE	Thu, Jan 11, 2007	54.55	55.73	53.89	54.06
2024	AMEX	XLE	Wed, Jan 10, 2007	55.10	55.17	54.17	54.37
2023	AMEX	XLE	Tue, Jan 9, 2007	55.14	55.84	54.80	55.44
2022	AMEX	XLE	Mon, Jan 8, 2007	56.48	56.70	55.39	55.92
2021	AMEX	XLE	Fri, Jan 5, 2007	55.58	56.08	55.19	55.92
2020	AMEX	XLE	Thu, Jan 4, 2007	55.88	56.24	55.29	55.55
2019	AMEX	XLE	Wed, Jan 3, 2007	58.31	58.39	56.16	56.58
2018	AMEX	XLE	Fri, Dec 29, 2006	59.11	59.20	58.63	58.63
2017	AMEX	XLE	Thu, Dec 28, 2006	59.50	59.65	59.03	59.22
2016	AMEX	XLE	Wed, Dec 27, 2006	58.59	59.35	58.39	59.35
2015	AMEX	XLE	Tue, Dec 26, 2006	58.50	59.19	58.19	58.66
2014	AMEX	XLE	Fri, Dec 22, 2006	58.81	59.40	58.59	58.59
2013	AMEX	XLE	Thu, Dec 21, 2006	59.50	59.82	58.60	59.16
2012	AMEX	XLE	Wed, Dec 20, 2006	59.76	60.39	59.32	59.44
2011	AMEX	XLE	Tue, Dec 19, 2006	58.93	60.35	58.50	60.26
2010	AMEX	XLE	Mon, Dec 18, 2006	61.10	61.10	59.23	59.25
2009	AMEX	XLE	Fri, Dec 15, 2006	61.88	61.88	60.94	61.01
2008	AMEX	XLE	Thu, Dec 14, 2006	61.20	62.13	60.91	61.75
2007	AMEX	XLE	Wed, Dec 13, 2006	60.30	61.06	60.21	60.87
2006	AMEX	XLE	Tue, Dec 12, 2006	60.30	60.71	59.85	60.26
2005	AMEX	XLE	Mon, Dec 11, 2006	60.01	60.56	59.80	60.12
2004	AMEX	XLE	Fri, Dec 8, 2006	60.62	60.97	60.17	60.27
2003	AMEX	XLE	Thu, Dec 7, 2006	60.45	60.78	60.03	60.34
2002	AMEX	XLE	Wed, Dec 6, 2006	60.65	61.40	60.47	60.70
2001	AMEX	XLE	Tue, Dec 5, 2006	61.00	61.27	60.25	60.87
2000	AMEX	XLE	Mon, Dec 4, 2006	60.30	60.67	60.03	60.63
1999	AMEX	XLE	Fri, Dec 1, 2006	60.11	60.76	59.48	60.72
1998	AMEX	XLE	Thu, Nov 30, 2006	60.05	60.83	59.80	60.51
1997	AMEX	XLE	Wed, Nov 29, 2006	58.45	60.33	58.38	60.05
1996	AMEX	XLE	Tue, Nov 28, 2006	57.49	58.45	57.48	58.20
1995	AMEX	XLE	Mon, Nov 27, 2006	57.74	58.00	57.03	57.28
1994	AMEX	XLE	Fri, Nov 24, 2006	57.44	58.04	57.33	57.54
1993	AMEX	XLE	Wed, Nov 22, 2006	57.71	58.14	57.05	57.66
1992	AMEX	XLE	Tue, Nov 21, 2006	57.07	58.06	57.07	58.00
1991	AMEX	XLE	Mon, Nov 20, 2006	56.84	57.45	56.51	56.95
1990	AMEX	XLE	Fri, Nov 17, 2006	56.03	57.20	55.92	57.10
1989	AMEX	XLE	Thu, Nov 16, 2006	58.62	58.62	56.50	56.63
1988	AMEX	XLE	Wed, Nov 15, 2006	57.99	58.48	57.55	58.23
1987	AMEX	XLE	Tue, Nov 14, 2006	57.73	57.80	57.25	57.69
1986	AMEX	XLE	Mon, Nov 13, 2006	57.01	57.88	56.81	57.35
1985	AMEX	XLE	Fri, Nov 10, 2006	57.87	57.95	57.09	57.45
1984	AMEX	XLE	Thu, Nov 9, 2006	57.97	58.60	57.64	58.00
1983	AMEX	XLE	Wed, Nov 8, 2006	56.21	57.61	56.21	57.52
1982	AMEX	XLE	Tue, Nov 7, 2006	57.01	57.15	55.60	56.57
1981	AMEX	XLE	Mon, Nov 6, 2006	56.40	57.20	56.20	57.01
1980	AMEX	XLE	Fri, Nov 3, 2006	55.74	56.74	55.73	56.60
1979	AMEX	XLE	Thu, Nov 2, 2006	54.84	55.73	54.72	55.38
1978	AMEX	XLE	Wed, Nov 1, 2006	55.62	56.02	54.74	55.16
1977	AMEX	XLE	Tue, Oct 31, 2006	55.15	55.87	54.45	55.73
1976	AMEX	XLE	Mon, Oct 30, 2006	55.40	55.91	55.05	55.16
1975	AMEX	XLE	Fri, Oct 27, 2006	56.58	57.00	55.99	56.17
1974	AMEX	XLE	Thu, Oct 26, 2006	57.42	57.45	56.22	56.63
1973	AMEX	XLE	Wed, Oct 25, 2006	55.67	57.14	55.46	56.76
1972	AMEX	XLE	Tue, Oct 24, 2006	54.71	55.94	54.50	55.80
1971	AMEX	XLE	Mon, Oct 23, 2006	54.35	55.04	54.07	54.80
1970	AMEX	XLE	Fri, Oct 20, 2006	55.65	55.65	54.50	54.70
1969	AMEX	XLE	Thu, Oct 19, 2006	54.56	55.42	54.30	55.42
1968	AMEX	XLE	Wed, Oct 18, 2006	54.58	55.10	53.88	54.30
1967	AMEX	XLE	Tue, Oct 17, 2006	55.10	55.13	54.27	54.65
1966	AMEX	XLE	Mon, Oct 16, 2006	53.90	55.25	53.81	55.25
1965	AMEX	XLE	Fri, Oct 13, 2006	53.63	54.39	53.47	53.98
1964	AMEX	XLE	Thu, Oct 12, 2006	52.35	53.25	52.33	53.25
1963	AMEX	XLE	Wed, Oct 11, 2006	52.58	52.81	51.92	52.03
1962	AMEX	XLE	Tue, Oct 10, 2006	51.60	52.99	51.60	52.87
1961	AMEX	XLE	Mon, Oct 9, 2006	53.14	53.24	51.89	51.90
1960	AMEX	XLE	Fri, Oct 6, 2006	52.20	52.71	51.76	52.69
1959	AMEX	XLE	Thu, Oct 5, 2006	52.60	52.83	52.03	52.64
1958	AMEX	XLE	Wed, Oct 4, 2006	51.18	51.86	50.20	51.65
1957	AMEX	XLE	Tue, Oct 3, 2006	52.00	52.18	50.90	50.90
1956	AMEX	XLE	Mon, Oct 2, 2006	53.22	53.82	52.81	52.84
1955	AMEX	XLE	Fri, Sep 29, 2006	52.90	53.75	52.77	53.45
1954	AMEX	XLE	Thu, Sep 28, 2006	53.39	53.97	53.09	53.23
1953	AMEX	XLE	Wed, Sep 27, 2006	53.14	53.57	52.28	53.40
1952	AMEX	XLE	Tue, Sep 26, 2006	51.00	52.58	51.00	52.53
1951	AMEX	XLE	Mon, Sep 25, 2006	50.70	51.76	50.17	51.40
1950	AMEX	XLE	Fri, Sep 22, 2006	51.91	52.04	50.96	51.33
1949	AMEX	XLE	Thu, Sep 21, 2006	51.15	52.09	51.04	51.55
1948	AMEX	XLE	Wed, Sep 20, 2006	51.80	52.27	50.75	50.90
1947	AMEX	XLE	Tue, Sep 19, 2006	53.10	53.36	51.72	52.30
1946	AMEX	XLE	Mon, Sep 18, 2006	52.15	53.37	51.95	53.10
1945	AMEX	XLE	Fri, Sep 15, 2006	51.88	52.11	51.42	51.85
1944	AMEX	XLE	Thu, Sep 14, 2006	53.00	53.31	51.69	51.85
1943	AMEX	XLE	Wed, Sep 13, 2006	52.40	53.37	52.37	53.03
1942	AMEX	XLE	Tue, Sep 12, 2006	52.38	52.84	51.66	51.95
1941	AMEX	XLE	Mon, Sep 11, 2006	53.29	53.45	52.13	52.28
1940	AMEX	XLE	Fri, Sep 8, 2006	55.11	55.56	53.95	53.95
1939	AMEX	XLE	Thu, Sep 7, 2006	55.00	55.59	54.75	55.35
1938	AMEX	XLE	Wed, Sep 6, 2006	56.63	56.70	55.24	55.30
1937	AMEX	XLE	Tue, Sep 5, 2006	56.30	57.27	56.24	57.24
1936	AMEX	XLE	Fri, Sep 1, 2006	56.00	56.50	55.81	56.50
1935	AMEX	XLE	Thu, Aug 31, 2006	55.98	56.30	55.54	55.67
1934	AMEX	XLE	Wed, Aug 30, 2006	56.81	57.03	55.57	56.06
1933	AMEX	XLE	Tue, Aug 29, 2006	57.08	57.08	56.45	57.02
1932	AMEX	XLE	Mon, Aug 28, 2006	57.50	57.85	57.27	57.38
1931	AMEX	XLE	Fri, Aug 25, 2006	58.30	58.75	58.06	58.22
1930	AMEX	XLE	Thu, Aug 24, 2006	57.20	57.88	56.96	57.77
1929	AMEX	XLE	Wed, Aug 23, 2006	57.98	58.14	56.97	57.03
1928	AMEX	XLE	Tue, Aug 22, 2006	57.80	58.25	57.71	58.25
1927	AMEX	XLE	Mon, Aug 21, 2006	57.94	58.12	57.63	57.86
1926	AMEX	XLE	Fri, Aug 18, 2006	57.00	57.50	56.30	57.48
1925	AMEX	XLE	Thu, Aug 17, 2006	56.44	56.73	56.13	56.60
1924	AMEX	XLE	Wed, Aug 16, 2006	57.04	57.90	56.59	57.00
1923	AMEX	XLE	Tue, Aug 15, 2006	57.45	57.68	56.76	57.24
1922	AMEX	XLE	Mon, Aug 14, 2006	57.72	57.72	55.86	56.95
1921	AMEX	XLE	Fri, Aug 11, 2006	58.05	58.32	57.67	58.15
1920	AMEX	XLE	Thu, Aug 10, 2006	58.26	58.40	57.65	58.12
1919	AMEX	XLE	Wed, Aug 9, 2006	58.70	59.35	58.46	58.60
1918	AMEX	XLE	Tue, Aug 8, 2006	58.35	58.83	58.03	58.11
1917	AMEX	XLE	Mon, Aug 7, 2006	58.26	58.80	57.80	58.45
1916	AMEX	XLE	Fri, Aug 4, 2006	58.50	58.83	57.33	57.84
1915	AMEX	XLE	Thu, Aug 3, 2006	58.00	58.95	57.95	58.33
1914	AMEX	XLE	Wed, Aug 2, 2006	59.36	59.88	58.43	58.84
1913	AMEX	XLE	Tue, Aug 1, 2006	58.54	58.87	57.99	58.72
1912	AMEX	XLE	Mon, Jul 31, 2006	58.20	58.95	57.76	58.65
1911	AMEX	XLE	Fri, Jul 28, 2006	57.44	57.93	56.86	57.77
1910	AMEX	XLE	Thu, Jul 27, 2006	58.91	58.98	57.61	57.75
1909	AMEX	XLE	Wed, Jul 26, 2006	56.76	58.57	56.68	58.25
1908	AMEX	XLE	Tue, Jul 25, 2006	56.51	57.19	56.14	57.10
1907	AMEX	XLE	Mon, Jul 24, 2006	54.50	56.22	54.50	56.12
1906	AMEX	XLE	Fri, Jul 21, 2006	55.51	55.51	54.25	54.48
1905	AMEX	XLE	Thu, Jul 20, 2006	56.75	56.79	55.23	55.23
1904	AMEX	XLE	Wed, Jul 19, 2006	55.84	56.80	55.64	56.60
1903	AMEX	XLE	Tue, Jul 18, 2006	56.45	56.70	55.26	56.02
1902	AMEX	XLE	Mon, Jul 17, 2006	57.22	57.51	55.66	55.95
1901	AMEX	XLE	Fri, Jul 14, 2006	57.60	57.92	56.56	57.82
1900	AMEX	XLE	Thu, Jul 13, 2006	57.95	58.07	57.05	57.15
1899	AMEX	XLE	Wed, Jul 12, 2006	58.14	58.24	57.44	57.70
1898	AMEX	XLE	Tue, Jul 11, 2006	57.05	58.06	57.01	57.90
1897	AMEX	XLE	Mon, Jul 10, 2006	56.72	57.44	56.44	56.86
1896	AMEX	XLE	Fri, Jul 7, 2006	57.70	58.21	56.51	56.69
1895	AMEX	XLE	Thu, Jul 6, 2006	57.55	58.06	57.26	57.47
1894	AMEX	XLE	Wed, Jul 5, 2006	57.03	57.76	56.40	57.62
1893	AMEX	XLE	Mon, Jul 3, 2006	57.05	57.53	56.88	57.36
1892	AMEX	XLE	Fri, Jun 30, 2006	56.78	57.09	56.26	56.75
1891	AMEX	XLE	Thu, Jun 29, 2006	55.34	56.58	55.34	56.56
1890	AMEX	XLE	Wed, Jun 28, 2006	54.23	55.13	54.20	55.00
1889	AMEX	XLE	Tue, Jun 27, 2006	54.33	54.78	53.96	54.07
1888	AMEX	XLE	Mon, Jun 26, 2006	53.30	54.04	52.88	53.97
1887	AMEX	XLE	Fri, Jun 23, 2006	53.29	53.75	53.20	53.38
1886	AMEX	XLE	Thu, Jun 22, 2006	52.00	52.50	51.59	52.22
1885	AMEX	XLE	Wed, Jun 21, 2006	51.03	52.62	50.99	52.00
1884	AMEX	XLE	Tue, Jun 20, 2006	51.63	52.07	50.73	50.86
1883	AMEX	XLE	Mon, Jun 19, 2006	52.90	52.90	51.04	51.10
1882	AMEX	XLE	Fri, Jun 16, 2006	53.05	53.47	52.12	53.10
1881	AMEX	XLE	Thu, Jun 15, 2006	52.12	53.78	52.04	53.44
1880	AMEX	XLE	Wed, Jun 14, 2006	50.38	51.58	50.20	51.48
1879	AMEX	XLE	Tue, Jun 13, 2006	51.05	51.86	50.01	50.19
1878	AMEX	XLE	Mon, Jun 12, 2006	53.12	53.44	51.64	51.72
1877	AMEX	XLE	Fri, Jun 9, 2006	53.81	53.81	52.31	52.80
1876	AMEX	XLE	Thu, Jun 8, 2006	52.22	53.45	50.95	53.34
1875	AMEX	XLE	Wed, Jun 7, 2006	54.32	54.59	52.60	52.60
1874	AMEX	XLE	Tue, Jun 6, 2006	54.64	55.36	54.19	54.70
1873	AMEX	XLE	Mon, Jun 5, 2006	57.16	57.18	54.71	54.75
1872	AMEX	XLE	Fri, Jun 2, 2006	56.25	56.63	55.59	56.50
1871	AMEX	XLE	Thu, Jun 1, 2006	55.00	55.99	54.61	55.70
1870	AMEX	XLE	Wed, May 31, 2006	54.04	55.55	54.02	55.55
1869	AMEX	XLE	Tue, May 30, 2006	55.60	55.90	54.17	54.23
1868	AMEX	XLE	Fri, May 26, 2006	54.89	55.32	54.61	55.10
1867	AMEX	XLE	Thu, May 25, 2006	53.79	55.11	53.51	54.92
1866	AMEX	XLE	Wed, May 24, 2006	53.10	54.15	52.15	53.06
1865	AMEX	XLE	Tue, May 23, 2006	54.71	55.40	53.50	53.72
1864	AMEX	XLE	Mon, May 22, 2006	53.10	54.14	52.25	53.71
1863	AMEX	XLE	Fri, May 19, 2006	53.38	54.45	52.59	54.02
1862	AMEX	XLE	Thu, May 18, 2006	54.36	54.95	53.60	53.67
1861	AMEX	XLE	Wed, May 17, 2006	55.25	55.91	53.92	54.33
1860	AMEX	XLE	Tue, May 16, 2006	55.90	56.52	55.24	55.75
1859	AMEX	XLE	Mon, May 15, 2006	55.63	56.50	54.93	55.55
1858	AMEX	XLE	Fri, May 12, 2006	58.55	58.55	56.67	56.74
1857	AMEX	XLE	Thu, May 11, 2006	60.01	60.15	58.55	58.73
1856	AMEX	XLE	Wed, May 10, 2006	58.77	59.51	58.57	59.50
1855	AMEX	XLE	Tue, May 9, 2006	58.40	59.25	58.34	58.95
1854	AMEX	XLE	Mon, May 8, 2006	58.12	58.71	57.60	58.60
1853	AMEX	XLE	Fri, May 5, 2006	58.88	59.15	58.38	58.86
1852	AMEX	XLE	Thu, May 4, 2006	57.95	58.72	57.13	58.18
1851	AMEX	XLE	Wed, May 3, 2006	59.14	59.36	58.01	58.45
1850	AMEX	XLE	Tue, May 2, 2006	58.73	59.44	58.37	59.37
1849	AMEX	XLE	Mon, May 1, 2006	57.55	58.63	57.43	58.08
1848	AMEX	XLE	Fri, Apr 28, 2006	56.87	57.86	56.87	57.14
1847	AMEX	XLE	Thu, Apr 27, 2006	55.85	57.60	55.25	56.50
1846	AMEX	XLE	Wed, Apr 26, 2006	58.19	59.13	57.08	57.15
1845	AMEX	XLE	Tue, Apr 25, 2006	59.45	59.73	57.41	58.07
1844	AMEX	XLE	Mon, Apr 24, 2006	59.50	59.60	58.52	58.83
1843	AMEX	XLE	Fri, Apr 21, 2006	58.95	59.85	58.52	59.74
1842	AMEX	XLE	Thu, Apr 20, 2006	58.80	59.18	57.50	58.52
1841	AMEX	XLE	Wed, Apr 19, 2006	57.90	59.15	57.80	59.13
1840	AMEX	XLE	Tue, Apr 18, 2006	57.30	58.33	57.20	58.23
1839	AMEX	XLE	Mon, Apr 17, 2006	56.67	56.84	56.19	56.84
1838	AMEX	XLE	Thu, Apr 13, 2006	55.06	55.86	54.79	55.81
1837	AMEX	XLE	Wed, Apr 12, 2006	55.83	56.34	55.37	55.63
1836	AMEX	XLE	Tue, Apr 11, 2006	56.90	57.12	55.73	56.00
1835	AMEX	XLE	Mon, Apr 10, 2006	55.97	56.55	55.80	56.40
1834	AMEX	XLE	Fri, Apr 7, 2006	56.20	56.42	55.26	55.35
1833	AMEX	XLE	Thu, Apr 6, 2006	56.76	56.86	55.87	56.45
1832	AMEX	XLE	Wed, Apr 5, 2006	55.40	56.35	55.11	56.33
1831	AMEX	XLE	Tue, Apr 4, 2006	54.25	55.52	54.25	55.42
1830	AMEX	XLE	Mon, Apr 3, 2006	54.75	55.68	54.54	54.70
1829	AMEX	XLE	Fri, Mar 31, 2006	54.70	54.75	54.06	54.40
1828	AMEX	XLE	Thu, Mar 30, 2006	55.30	55.70	54.93	55.17
1827	AMEX	XLE	Wed, Mar 29, 2006	54.40	55.24	54.40	55.20
1826	AMEX	XLE	Tue, Mar 28, 2006	54.45	55.09	54.38	54.56
1825	AMEX	XLE	Mon, Mar 27, 2006	53.45	54.28	53.28	54.14
1824	AMEX	XLE	Fri, Mar 24, 2006	53.45	54.30	53.42	53.86
1823	AMEX	XLE	Thu, Mar 23, 2006	53.16	53.59	53.02	53.50
1822	AMEX	XLE	Wed, Mar 22, 2006	52.37	53.42	52.33	52.72
1821	AMEX	XLE	Tue, Mar 21, 2006	52.30	53.15	52.02	52.37
1820	AMEX	XLE	Mon, Mar 20, 2006	53.50	53.89	52.40	52.46
1819	AMEX	XLE	Fri, Mar 17, 2006	54.30	54.65	53.60	53.65
1818	AMEX	XLE	Thu, Mar 16, 2006	53.48	54.57	53.30	54.50
1817	AMEX	XLE	Wed, Mar 15, 2006	53.10	53.66	52.91	53.65
1816	AMEX	XLE	Tue, Mar 14, 2006	52.60	53.45	51.44	53.37
1815	AMEX	XLE	Mon, Mar 13, 2006	51.69	52.46	51.55	52.40
1814	AMEX	XLE	Fri, Mar 10, 2006	50.90	51.75	50.55	51.39
1813	AMEX	XLE	Thu, Mar 9, 2006	52.00	52.22	51.08	51.11
1812	AMEX	XLE	Wed, Mar 8, 2006	50.97	52.09	50.65	51.48
1811	AMEX	XLE	Tue, Mar 7, 2006	52.02	52.06	51.16	51.48
1810	AMEX	XLE	Mon, Mar 6, 2006	53.65	53.78	52.22	52.25
1809	AMEX	XLE	Fri, Mar 3, 2006	53.62	54.52	53.55	54.13
1808	AMEX	XLE	Thu, Mar 2, 2006	53.40	54.22	53.19	54.12
1807	AMEX	XLE	Wed, Mar 1, 2006	52.74	53.26	52.58	53.23
1806	AMEX	XLE	Tue, Feb 28, 2006	52.55	52.55	51.87	52.34
1805	AMEX	XLE	Mon, Feb 27, 2006	53.35	53.50	52.70	52.70
1804	AMEX	XLE	Fri, Feb 24, 2006	54.00	54.13	53.56	53.63
1803	AMEX	XLE	Thu, Feb 23, 2006	52.91	53.69	52.10	52.98
1802	AMEX	XLE	Wed, Feb 22, 2006	53.60	53.65	52.79	53.04
1801	AMEX	XLE	Tue, Feb 21, 2006	53.90	54.50	53.61	54.05
1800	AMEX	XLE	Fri, Feb 17, 2006	53.71	53.98	52.70	53.01
1799	AMEX	XLE	Thu, Feb 16, 2006	51.96	52.72	51.94	52.64
1798	AMEX	XLE	Wed, Feb 15, 2006	52.05	52.50	51.09	51.46
1797	AMEX	XLE	Tue, Feb 14, 2006	51.50	52.25	51.28	51.74
1796	AMEX	XLE	Mon, Feb 13, 2006	52.65	53.30	52.07	52.33
1795	AMEX	XLE	Fri, Feb 10, 2006	52.90	53.17	51.59	52.54
1794	AMEX	XLE	Thu, Feb 9, 2006	54.50	54.95	52.62	52.73
1793	AMEX	XLE	Wed, Feb 8, 2006	54.09	54.25	52.80	53.96
1792	AMEX	XLE	Tue, Feb 7, 2006	55.70	55.70	53.72	53.95
1791	AMEX	XLE	Mon, Feb 6, 2006	55.76	56.65	55.70	56.30
1790	AMEX	XLE	Fri, Feb 3, 2006	55.75	55.88	54.94	55.22
1789	AMEX	XLE	Thu, Feb 2, 2006	55.99	56.59	55.00	55.73
1788	AMEX	XLE	Wed, Feb 1, 2006	57.49	58.07	56.26	56.29
1787	AMEX	XLE	Tue, Jan 31, 2006	57.75	57.95	57.27	57.66
1786	AMEX	XLE	Mon, Jan 30, 2006	57.31	58.28	57.20	57.95
1785	AMEX	XLE	Fri, Jan 27, 2006	56.11	56.91	56.01	56.65
1784	AMEX	XLE	Thu, Jan 26, 2006	55.36	55.75	54.55	55.68
1783	AMEX	XLE	Wed, Jan 25, 2006	57.21	57.30	54.95	55.50
1782	AMEX	XLE	Tue, Jan 24, 2006	56.52	57.20	56.51	56.69
1781	AMEX	XLE	Mon, Jan 23, 2006	56.10	57.30	55.91	57.03
1780	AMEX	XLE	Fri, Jan 20, 2006	56.90	57.51	56.00	56.41
1779	AMEX	XLE	Thu, Jan 19, 2006	54.62	56.30	54.62	56.16
1778	AMEX	XLE	Wed, Jan 18, 2006	55.51	55.65	54.19	54.96
1777	AMEX	XLE	Tue, Jan 17, 2006	55.30	55.71	55.13	55.66
1776	AMEX	XLE	Fri, Jan 13, 2006	53.35	54.57	53.35	54.46
1775	AMEX	XLE	Thu, Jan 12, 2006	54.65	55.04	53.69	53.82
1774	AMEX	XLE	Wed, Jan 11, 2006	53.75	54.45	53.10	54.21
1773	AMEX	XLE	Tue, Jan 10, 2006	53.40	54.26	53.30	53.98
1772	AMEX	XLE	Mon, Jan 9, 2006	53.45	53.69	52.88	53.40
1771	AMEX	XLE	Fri, Jan 6, 2006	53.03	53.60	52.77	53.46
1770	AMEX	XLE	Thu, Jan 5, 2006	52.95	53.00	51.68	52.18
1769	AMEX	XLE	Wed, Jan 4, 2006	52.40	52.95	51.99	52.85
1768	AMEX	XLE	Tue, Jan 3, 2006	50.63	52.70	50.63	52.70
1767	AMEX	XLE	Fri, Dec 30, 2005	49.80	50.70	49.64	50.31
1766	AMEX	XLE	Thu, Dec 29, 2005	50.40	50.97	50.05	50.10
1765	AMEX	XLE	Wed, Dec 28, 2005	50.04	50.78	49.98	50.49
1764	AMEX	XLE	Tue, Dec 27, 2005	50.80	50.80	49.46	49.74
1763	AMEX	XLE	Fri, Dec 23, 2005	50.89	51.43	50.41	51.25
1762	AMEX	XLE	Thu, Dec 22, 2005	51.75	51.86	51.23	51.39
1761	AMEX	XLE	Wed, Dec 21, 2005	51.50	51.97	51.21	51.45
1760	AMEX	XLE	Tue, Dec 20, 2005	50.80	51.50	50.80	51.34
1759	AMEX	XLE	Mon, Dec 19, 2005	51.32	51.60	50.64	50.65
1758	AMEX	XLE	Fri, Dec 16, 2005	52.35	52.59	51.00	51.07
1757	AMEX	XLE	Thu, Dec 15, 2005	52.60	52.95	52.10	52.48
1756	AMEX	XLE	Wed, Dec 14, 2005	52.30	52.96	52.08	52.90
1755	AMEX	XLE	Tue, Dec 13, 2005	52.65	53.19	52.20	52.27
1754	AMEX	XLE	Mon, Dec 12, 2005	52.51	52.53	51.94	52.49
1753	AMEX	XLE	Fri, Dec 9, 2005	52.01	52.35	51.59	51.82
1752	AMEX	XLE	Thu, Dec 8, 2005	51.68	52.52	51.60	52.47
1751	AMEX	XLE	Wed, Dec 7, 2005	52.09	52.54	51.23	51.56
1750	AMEX	XLE	Tue, Dec 6, 2005	51.41	52.20	51.23	51.75
1749	AMEX	XLE	Mon, Dec 5, 2005	51.70	52.00	51.26	51.53
1748	AMEX	XLE	Fri, Dec 2, 2005	51.55	51.55	50.63	51.17
1747	AMEX	XLE	Thu, Dec 1, 2005	49.95	51.12	49.94	51.12
1746	AMEX	XLE	Wed, Nov 30, 2005	49.25	50.10	49.25	49.55
1745	AMEX	XLE	Tue, Nov 29, 2005	49.70	49.96	49.20	49.36
1744	AMEX	XLE	Mon, Nov 28, 2005	50.71	50.71	49.22	49.28
1743	AMEX	XLE	Fri, Nov 25, 2005	50.85	51.22	50.81	51.00
1742	AMEX	XLE	Wed, Nov 23, 2005	50.66	51.34	50.33	50.87
1741	AMEX	XLE	Tue, Nov 22, 2005	50.75	51.17	50.42	51.06
1740	AMEX	XLE	Mon, Nov 21, 2005	49.53	50.26	49.27	50.26
1739	AMEX	XLE	Fri, Nov 18, 2005	49.20	49.39	48.47	49.04
1738	AMEX	XLE	Thu, Nov 17, 2005	49.59	49.60	48.62	49.02
1737	AMEX	XLE	Wed, Nov 16, 2005	47.80	49.04	47.74	49.04
1736	AMEX	XLE	Tue, Nov 15, 2005	47.64	48.94	47.58	47.80
1735	AMEX	XLE	Mon, Nov 14, 2005	48.15	48.20	47.31	47.72
1734	AMEX	XLE	Fri, Nov 11, 2005	46.75	47.73	46.75	47.47
1733	AMEX	XLE	Thu, Nov 10, 2005	48.23	48.25	46.73	47.09
1732	AMEX	XLE	Wed, Nov 9, 2005	48.90	49.84	48.15	48.60
1731	AMEX	XLE	Tue, Nov 8, 2005	48.51	49.40	48.28	49.05
1730	AMEX	XLE	Mon, Nov 7, 2005	49.20	49.57	48.38	48.64
1729	AMEX	XLE	Fri, Nov 4, 2005	50.75	50.95	49.39	49.50
1728	AMEX	XLE	Thu, Nov 3, 2005	50.48	51.29	50.31	51.03
1727	AMEX	XLE	Wed, Nov 2, 2005	49.06	50.11	48.95	50.08
1726	AMEX	XLE	Tue, Nov 1, 2005	48.56	49.25	48.50	49.12
1725	AMEX	XLE	Mon, Oct 31, 2005	48.80	49.49	47.85	48.82
1724	AMEX	XLE	Fri, Oct 28, 2005	47.05	48.49	46.31	48.27
1723	AMEX	XLE	Thu, Oct 27, 2005	48.55	48.87	46.97	46.99
1722	AMEX	XLE	Wed, Oct 26, 2005	48.64	49.94	48.15	48.36
1721	AMEX	XLE	Tue, Oct 25, 2005	47.83	48.89	47.55	48.65
1720	AMEX	XLE	Mon, Oct 24, 2005	45.80	47.67	45.79	47.66
1719	AMEX	XLE	Fri, Oct 21, 2005	45.78	46.81	45.36	46.02
1718	AMEX	XLE	Thu, Oct 20, 2005	47.40	47.62	44.94	45.55
1717	AMEX	XLE	Wed, Oct 19, 2005	46.70	47.81	45.65	47.72
1716	AMEX	XLE	Tue, Oct 18, 2005	48.32	48.79	46.66	46.67
1715	AMEX	XLE	Mon, Oct 17, 2005	49.40	49.40	48.66	48.94
1714	AMEX	XLE	Fri, Oct 14, 2005	47.30	48.52	46.60	48.34
1713	AMEX	XLE	Thu, Oct 13, 2005	48.40	48.70	46.71	47.66
1712	AMEX	XLE	Wed, Oct 12, 2005	50.10	50.13	48.70	48.99
1711	AMEX	XLE	Tue, Oct 11, 2005	49.46	50.25	49.25	49.95
1710	AMEX	XLE	Mon, Oct 10, 2005	49.50	49.62	48.44	48.78
1709	AMEX	XLE	Fri, Oct 7, 2005	49.03	49.61	48.75	49.53
1708	AMEX	XLE	Thu, Oct 6, 2005	48.40	49.52	47.66	48.44
1707	AMEX	XLE	Wed, Oct 5, 2005	51.70	51.81	49.62	49.62
1706	AMEX	XLE	Tue, Oct 4, 2005	53.06	53.30	51.51	51.60
1705	AMEX	XLE	Mon, Oct 3, 2005	54.05	54.30	53.33	53.53
1704	AMEX	XLE	Fri, Sep 30, 2005	54.38	54.49	53.59	53.67
1703	AMEX	XLE	Thu, Sep 29, 2005	54.33	54.56	53.86	54.52
1702	AMEX	XLE	Wed, Sep 28, 2005	53.90	54.10	53.09	54.00
1701	AMEX	XLE	Tue, Sep 27, 2005	53.17	53.58	52.90	53.56
1700	AMEX	XLE	Mon, Sep 26, 2005	52.20	53.61	52.20	53.52
1699	AMEX	XLE	Fri, Sep 23, 2005	53.20	53.40	52.26	52.56
1698	AMEX	XLE	Thu, Sep 22, 2005	54.65	54.65	52.45	53.50
1697	AMEX	XLE	Wed, Sep 21, 2005	54.20	54.31	53.47	53.90
1696	AMEX	XLE	Tue, Sep 20, 2005	53.45	53.69	52.82	53.15
1695	AMEX	XLE	Mon, Sep 19, 2005	52.91	53.95	52.80	53.66
1694	AMEX	XLE	Fri, Sep 16, 2005	51.95	52.33	51.83	52.28
1693	AMEX	XLE	Thu, Sep 15, 2005	52.38	52.42	51.29	51.92
1692	AMEX	XLE	Wed, Sep 14, 2005	51.56	52.15	51.34	51.92
1691	AMEX	XLE	Tue, Sep 13, 2005	51.75	52.15	51.27	51.28
1690	AMEX	XLE	Mon, Sep 12, 2005	52.59	52.70	51.64	51.72
1689	AMEX	XLE	Fri, Sep 9, 2005	51.68	52.82	51.68	52.80
1688	AMEX	XLE	Thu, Sep 8, 2005	51.25	51.87	51.25	51.46
1687	AMEX	XLE	Wed, Sep 7, 2005	51.19	51.95	51.08	51.39
1686	AMEX	XLE	Tue, Sep 6, 2005	50.96	51.42	50.44	51.31
1685	AMEX	XLE	Fri, Sep 2, 2005	51.55	51.55	50.83	50.95
1684	AMEX	XLE	Thu, Sep 1, 2005	51.30	52.03	51.00	51.96
1683	AMEX	XLE	Wed, Aug 31, 2005	49.32	50.89	49.23	50.64
1682	AMEX	XLE	Tue, Aug 30, 2005	48.58	49.42	48.55	49.28
1681	AMEX	XLE	Mon, Aug 29, 2005	49.00	49.05	48.00	48.38
1680	AMEX	XLE	Fri, Aug 26, 2005	48.31	48.74	47.95	47.99
1679	AMEX	XLE	Thu, Aug 25, 2005	48.87	48.87	48.27	48.54
1678	AMEX	XLE	Wed, Aug 24, 2005	48.60	49.00	48.19	48.67
1677	AMEX	XLE	Tue, Aug 23, 2005	48.30	48.60	47.65	48.21
1676	AMEX	XLE	Mon, Aug 22, 2005	48.46	48.89	47.81	48.30
1675	AMEX	XLE	Fri, Aug 19, 2005	47.65	48.32	47.65	48.18
1674	AMEX	XLE	Thu, Aug 18, 2005	47.15	47.67	46.87	47.37
1673	AMEX	XLE	Wed, Aug 17, 2005	48.55	49.10	47.25	47.47
1672	AMEX	XLE	Tue, Aug 16, 2005	49.57	49.72	48.57	48.59
1671	AMEX	XLE	Mon, Aug 15, 2005	49.95	50.10	49.50	49.68
1670	AMEX	XLE	Fri, Aug 12, 2005	50.50	50.55	49.92	50.17
1669	AMEX	XLE	Thu, Aug 11, 2005	49.96	50.41	49.71	50.26
1668	AMEX	XLE	Wed, Aug 10, 2005	49.25	49.87	49.10	49.78
1667	AMEX	XLE	Tue, Aug 9, 2005	49.22	49.35	48.75	48.98
1666	AMEX	XLE	Mon, Aug 8, 2005	48.78	49.60	48.78	49.09
1665	AMEX	XLE	Fri, Aug 5, 2005	48.80	49.00	48.05	48.39
1664	AMEX	XLE	Thu, Aug 4, 2005	48.60	49.25	48.60	48.76
1663	AMEX	XLE	Wed, Aug 3, 2005	49.29	49.30	48.51	48.66
1662	AMEX	XLE	Tue, Aug 2, 2005	48.29	48.94	48.22	48.90
1661	AMEX	XLE	Mon, Aug 1, 2005	47.82	48.34	47.78	48.10
1660	AMEX	XLE	Fri, Jul 29, 2005	48.48	48.48	47.59	47.60
1659	AMEX	XLE	Thu, Jul 28, 2005	48.17	48.30	47.57	48.10
1658	AMEX	XLE	Wed, Jul 27, 2005	47.80	47.99	47.26	47.96
1657	AMEX	XLE	Tue, Jul 26, 2005	47.78	48.05	47.45	47.72
1656	AMEX	XLE	Mon, Jul 25, 2005	47.18	48.21	47.18	47.83
1655	AMEX	XLE	Fri, Jul 22, 2005	46.22	47.46	46.20	47.39
1654	AMEX	XLE	Thu, Jul 21, 2005	46.03	46.36	45.48	45.75
1653	AMEX	XLE	Wed, Jul 20, 2005	46.13	46.35	45.55	46.20
1652	AMEX	XLE	Tue, Jul 19, 2005	45.40	46.15	45.15	46.15
1651	AMEX	XLE	Mon, Jul 18, 2005	45.02	45.45	44.86	45.18
1650	AMEX	XLE	Fri, Jul 15, 2005	46.00	46.00	45.19	45.37
1649	AMEX	XLE	Thu, Jul 14, 2005	46.71	47.03	45.35	45.61
1648	AMEX	XLE	Wed, Jul 13, 2005	47.02	47.20	46.55	46.73
1647	AMEX	XLE	Tue, Jul 12, 2005	46.81	47.23	46.46	47.00
1646	AMEX	XLE	Mon, Jul 11, 2005	45.80	46.62	45.67	46.58
1645	AMEX	XLE	Fri, Jul 8, 2005	46.74	46.95	45.88	46.24
1644	AMEX	XLE	Thu, Jul 7, 2005	45.35	46.56	45.35	46.55
1643	AMEX	XLE	Wed, Jul 6, 2005	47.30	47.30	45.84	45.96
1642	AMEX	XLE	Tue, Jul 5, 2005	45.82	46.83	45.64	46.80
1641	AMEX	XLE	Fri, Jul 1, 2005	44.51	45.46	44.51	45.44
1640	AMEX	XLE	Thu, Jun 30, 2005	44.80	45.30	44.41	44.45
1639	AMEX	XLE	Wed, Jun 29, 2005	44.68	45.04	44.35	44.74
1638	AMEX	XLE	Tue, Jun 28, 2005	45.45	45.63	44.77	44.78
1637	AMEX	XLE	Mon, Jun 27, 2005	45.30	45.76	45.15	45.63
1636	AMEX	XLE	Fri, Jun 24, 2005	45.40	45.60	44.88	44.94
1635	AMEX	XLE	Thu, Jun 23, 2005	45.21	46.04	45.16	45.22
1634	AMEX	XLE	Wed, Jun 22, 2005	45.00	45.47	44.58	45.18
1633	AMEX	XLE	Tue, Jun 21, 2005	45.25	45.82	44.89	44.92
1632	AMEX	XLE	Mon, Jun 20, 2005	46.01	46.15	45.53	45.89
1631	AMEX	XLE	Fri, Jun 17, 2005	45.80	45.91	45.26	45.84
1630	AMEX	XLE	Thu, Jun 16, 2005	44.74	45.25	44.59	45.25
1629	AMEX	XLE	Wed, Jun 15, 2005	44.00	44.62	44.00	44.62
1628	AMEX	XLE	Tue, Jun 14, 2005	43.65	44.17	43.65	44.09
1627	AMEX	XLE	Mon, Jun 13, 2005	43.41	43.95	43.29	43.82
1626	AMEX	XLE	Fri, Jun 10, 2005	43.62	43.78	43.16	43.65
1625	AMEX	XLE	Thu, Jun 9, 2005	42.60	43.74	42.50	43.70
1624	AMEX	XLE	Wed, Jun 8, 2005	42.31	43.14	42.14	42.47
1623	AMEX	XLE	Tue, Jun 7, 2005	42.80	43.08	42.32	42.35
1622	AMEX	XLE	Mon, Jun 6, 2005	42.90	42.90	42.39	42.76
1621	AMEX	XLE	Fri, Jun 3, 2005	42.47	42.85	42.35	42.63
1620	AMEX	XLE	Thu, Jun 2, 2005	42.38	42.66	42.00	42.39
1619	AMEX	XLE	Wed, Jun 1, 2005	41.92	42.60	41.81	42.47
1618	AMEX	XLE	Tue, May 31, 2005	42.09	42.09	41.37	41.68
1617	AMEX	XLE	Fri, May 27, 2005	41.48	42.01	41.40	42.00
1616	AMEX	XLE	Thu, May 26, 2005	41.17	41.42	40.92	41.31
1615	AMEX	XLE	Wed, May 25, 2005	40.57	41.30	40.31	41.10
1614	AMEX	XLE	Tue, May 24, 2005	40.37	40.62	40.28	40.48
1613	AMEX	XLE	Mon, May 23, 2005	39.90	40.46	39.78	40.31
1612	AMEX	XLE	Fri, May 20, 2005	39.75	40.20	39.64	39.65
1611	AMEX	XLE	Thu, May 19, 2005	39.44	39.99	39.10	39.95
1610	AMEX	XLE	Wed, May 18, 2005	39.66	39.98	39.00	39.24
1609	AMEX	XLE	Tue, May 17, 2005	38.67	39.39	38.55	39.32
1608	AMEX	XLE	Mon, May 16, 2005	38.59	38.70	37.94	38.63
1607	AMEX	XLE	Fri, May 13, 2005	39.70	39.70	38.60	38.80
1606	AMEX	XLE	Thu, May 12, 2005	40.85	41.05	39.36	39.40
1605	AMEX	XLE	Wed, May 11, 2005	40.66	41.24	40.50	41.20
1604	AMEX	XLE	Tue, May 10, 2005	41.69	41.69	40.83	40.95
1603	AMEX	XLE	Mon, May 9, 2005	41.30	41.68	41.16	41.65
1602	AMEX	XLE	Fri, May 6, 2005	41.40	41.77	41.05	41.10
1601	AMEX	XLE	Thu, May 5, 2005	41.15	41.45	40.75	41.22
1600	AMEX	XLE	Wed, May 4, 2005	40.31	40.82	39.36	40.78
1599	AMEX	XLE	Tue, May 3, 2005	41.20	41.20	40.16	40.31
1598	AMEX	XLE	Mon, May 2, 2005	40.49	41.33	40.17	41.28
1597	AMEX	XLE	Fri, Apr 29, 2005	40.40	40.77	40.01	40.55
1596	AMEX	XLE	Thu, Apr 28, 2005	40.55	40.70	39.97	40.03
1595	AMEX	XLE	Wed, Apr 27, 2005	41.91	42.00	40.82	40.85
1594	AMEX	XLE	Tue, Apr 26, 2005	42.50	42.80	41.93	41.93
1593	AMEX	XLE	Mon, Apr 25, 2005	42.40	42.89	42.31	42.63
1592	AMEX	XLE	Fri, Apr 22, 2005	42.10	42.49	41.45	42.04
1591	AMEX	XLE	Thu, Apr 21, 2005	40.66	41.95	40.55	41.95
1590	AMEX	XLE	Wed, Apr 20, 2005	41.67	41.81	40.55	40.55
1589	AMEX	XLE	Tue, Apr 19, 2005	40.96	41.65	40.76	41.40
1588	AMEX	XLE	Mon, Apr 18, 2005	39.69	40.53	39.41	40.45
1587	AMEX	XLE	Fri, Apr 15, 2005	41.05	41.25	39.67	39.73
1586	AMEX	XLE	Thu, Apr 14, 2005	41.55	42.02	41.17	41.30
1585	AMEX	XLE	Wed, Apr 13, 2005	42.01	42.60	41.30	41.32
1584	AMEX	XLE	Tue, Apr 12, 2005	42.89	43.04	42.16	42.36
1583	AMEX	XLE	Mon, Apr 11, 2005	42.65	43.13	42.30	43.04
1582	AMEX	XLE	Fri, Apr 8, 2005	43.20	43.59	42.71	42.72
1581	AMEX	XLE	Thu, Apr 7, 2005	44.00	44.20	43.02	43.51
1580	AMEX	XLE	Wed, Apr 6, 2005	42.99	43.88	42.70	43.68
1579	AMEX	XLE	Tue, Apr 5, 2005	43.16	43.75	42.70	43.00
1578	AMEX	XLE	Mon, Apr 4, 2005	44.10	44.48	43.22	43.55
1577	AMEX	XLE	Fri, Apr 1, 2005	43.43	43.99	42.85	43.93
1576	AMEX	XLE	Thu, Mar 31, 2005	42.69	43.00	42.40	42.87
1575	AMEX	XLE	Wed, Mar 30, 2005	41.50	42.08	40.78	42.02
1574	AMEX	XLE	Tue, Mar 29, 2005	42.10	42.62	41.34	41.40
1573	AMEX	XLE	Mon, Mar 28, 2005	42.10	42.33	41.70	42.08
1572	AMEX	XLE	Thu, Mar 24, 2005	42.30	42.67	41.63	42.03
1571	AMEX	XLE	Wed, Mar 23, 2005	42.40	42.59	41.70	42.06
1570	AMEX	XLE	Tue, Mar 22, 2005	43.25	44.06	42.82	42.88
1569	AMEX	XLE	Mon, Mar 21, 2005	43.70	43.90	43.04	43.40
1568	AMEX	XLE	Fri, Mar 18, 2005	43.85	43.85	43.24	43.78
1567	AMEX	XLE	Thu, Mar 17, 2005	42.90	43.45	42.90	43.39
1566	AMEX	XLE	Wed, Mar 16, 2005	42.50	43.25	42.10	42.65
1565	AMEX	XLE	Tue, Mar 15, 2005	43.20	43.67	42.50	42.51
1564	AMEX	XLE	Mon, Mar 14, 2005	42.90	43.24	42.13	43.11
1563	AMEX	XLE	Fri, Mar 11, 2005	42.31	43.20	42.19	42.80
1562	AMEX	XLE	Thu, Mar 10, 2005	43.30	43.55	42.05	42.45
1561	AMEX	XLE	Wed, Mar 9, 2005	44.89	45.14	43.25	43.33
1560	AMEX	XLE	Tue, Mar 8, 2005	44.45	44.93	44.40	44.56
1559	AMEX	XLE	Mon, Mar 7, 2005	44.75	44.96	44.10	44.61
1558	AMEX	XLE	Fri, Mar 4, 2005	44.40	45.09	44.12	44.92
1557	AMEX	XLE	Thu, Mar 3, 2005	43.80	44.44	43.75	44.35
1556	AMEX	XLE	Wed, Mar 2, 2005	42.82	43.71	42.72	43.63
1555	AMEX	XLE	Tue, Mar 1, 2005	43.75	44.00	42.94	43.00
1554	AMEX	XLE	Mon, Feb 28, 2005	44.50	44.75	42.41	43.85
1553	AMEX	XLE	Fri, Feb 25, 2005	43.28	44.39	43.18	44.17
1552	AMEX	XLE	Thu, Feb 24, 2005	42.45	43.15	42.25	43.11
1551	AMEX	XLE	Wed, Feb 23, 2005	41.70	42.35	41.70	42.28
1550	AMEX	XLE	Tue, Feb 22, 2005	42.50	42.77	41.72	41.75
1549	AMEX	XLE	Fri, Feb 18, 2005	41.23	42.26	41.20	42.05
1548	AMEX	XLE	Thu, Feb 17, 2005	41.80	41.99	41.07	41.14
1547	AMEX	XLE	Wed, Feb 16, 2005	40.68	41.75	40.59	41.70
1546	AMEX	XLE	Tue, Feb 15, 2005	40.65	40.68	40.26	40.56
1545	AMEX	XLE	Mon, Feb 14, 2005	40.47	40.63	40.38	40.47
1544	AMEX	XLE	Fri, Feb 11, 2005	40.03	40.63	39.95	40.42
1543	AMEX	XLE	Thu, Feb 10, 2005	39.42	40.12	39.25	40.07
1542	AMEX	XLE	Wed, Feb 9, 2005	39.10	39.38	38.69	39.00
1541	AMEX	XLE	Tue, Feb 8, 2005	38.62	39.14	38.56	39.07
1540	AMEX	XLE	Mon, Feb 7, 2005	39.15	39.20	38.51	38.79
1539	AMEX	XLE	Fri, Feb 4, 2005	39.00	39.11	38.79	39.05
1538	AMEX	XLE	Thu, Feb 3, 2005	38.50	38.94	38.37	38.91
1537	AMEX	XLE	Wed, Feb 2, 2005	38.35	38.74	38.22	38.72
1536	AMEX	XLE	Tue, Feb 1, 2005	37.76	38.20	37.71	38.19
1535	AMEX	XLE	Mon, Jan 31, 2005	37.00	37.70	36.85	37.55
1534	AMEX	XLE	Fri, Jan 28, 2005	37.35	37.35	36.98	37.11
1533	AMEX	XLE	Thu, Jan 27, 2005	37.15	37.71	37.10	37.56
1532	AMEX	XLE	Wed, Jan 26, 2005	36.93	37.29	36.81	37.23
1531	AMEX	XLE	Tue, Jan 25, 2005	36.95	37.05	36.60	36.87
1530	AMEX	XLE	Mon, Jan 24, 2005	36.80	37.02	36.68	36.72
1529	AMEX	XLE	Fri, Jan 21, 2005	36.55	36.84	36.39	36.40
1528	AMEX	XLE	Thu, Jan 20, 2005	36.60	36.60	36.05	36.32
1527	AMEX	XLE	Wed, Jan 19, 2005	36.65	36.96	36.65	36.69
1526	AMEX	XLE	Tue, Jan 18, 2005	36.70	36.91	36.59	36.82
1525	AMEX	XLE	Fri, Jan 14, 2005	36.25	36.47	36.05	36.46
1524	AMEX	XLE	Thu, Jan 13, 2005	36.15	36.43	35.95	36.14
1523	AMEX	XLE	Wed, Jan 12, 2005	35.40	35.90	35.21	35.90
1522	AMEX	XLE	Tue, Jan 11, 2005	35.22	35.39	35.00	35.28
1521	AMEX	XLE	Mon, Jan 10, 2005	35.35	35.60	35.10	35.23
1520	AMEX	XLE	Fri, Jan 7, 2005	35.40	35.40	34.66	34.97
1519	AMEX	XLE	Thu, Jan 6, 2005	34.55	35.51	34.54	35.25
1518	AMEX	XLE	Wed, Jan 5, 2005	34.80	35.05	34.56	34.65
1517	AMEX	XLE	Tue, Jan 4, 2005	35.20	35.35	34.78	34.80
1516	AMEX	XLE	Mon, Jan 3, 2005	36.10	36.20	34.98	34.98
1515	AMEX	XLE	Fri, Dec 31, 2004	36.18	36.45	36.12	36.32
1514	AMEX	XLE	Thu, Dec 30, 2004	36.34	36.36	36.19	36.23
1513	AMEX	XLE	Wed, Dec 29, 2004	35.85	36.41	35.85	36.39
1512	AMEX	XLE	Tue, Dec 28, 2004	35.90	36.23	35.90	36.12
1511	AMEX	XLE	Mon, Dec 27, 2004	36.00	36.50	35.86	35.87
1510	AMEX	XLE	Thu, Dec 23, 2004	36.39	36.55	36.29	36.51
1509	AMEX	XLE	Wed, Dec 22, 2004	36.80	36.92	35.96	36.30
1508	AMEX	XLE	Tue, Dec 21, 2004	36.38	36.82	36.38	36.80
1507	AMEX	XLE	Mon, Dec 20, 2004	36.24	36.54	36.12	36.49
1506	AMEX	XLE	Fri, Dec 17, 2004	35.92	36.22	35.92	36.05
1505	AMEX	XLE	Thu, Dec 16, 2004	36.57	36.57	36.02	36.19
1504	AMEX	XLE	Wed, Dec 15, 2004	36.38	36.65	36.10	36.56
1503	AMEX	XLE	Tue, Dec 14, 2004	36.15	36.36	36.01	36.29
1502	AMEX	XLE	Mon, Dec 13, 2004	35.60	36.18	35.60	36.18
1501	AMEX	XLE	Fri, Dec 10, 2004	35.83	36.01	35.44	35.55
1500	AMEX	XLE	Thu, Dec 9, 2004	35.60	35.80	35.31	35.80
1499	AMEX	XLE	Wed, Dec 8, 2004	35.00	35.59	34.76	35.50
1498	AMEX	XLE	Tue, Dec 7, 2004	36.05	36.33	35.26	35.26
1497	AMEX	XLE	Mon, Dec 6, 2004	36.58	36.58	35.74	36.01
1496	AMEX	XLE	Fri, Dec 3, 2004	35.53	36.07	35.52	35.99
1495	AMEX	XLE	Thu, Dec 2, 2004	36.30	36.39	35.36	35.64
1494	AMEX	XLE	Wed, Dec 1, 2004	37.40	37.53	36.54	36.61
1493	AMEX	XLE	Tue, Nov 30, 2004	37.46	37.62	37.40	37.51
1492	AMEX	XLE	Mon, Nov 29, 2004	37.85	37.85	37.05	37.46
1491	AMEX	XLE	Fri, Nov 26, 2004	37.62	37.90	37.60	37.66
1490	AMEX	XLE	Wed, Nov 24, 2004	37.30	37.50	36.89	37.50
1489	AMEX	XLE	Tue, Nov 23, 2004	37.00	37.39	36.97	37.19
1488	AMEX	XLE	Mon, Nov 22, 2004	36.43	37.00	36.38	36.96
1487	AMEX	XLE	Fri, Nov 19, 2004	36.15	36.51	35.98	36.38
1486	AMEX	XLE	Thu, Nov 18, 2004	35.79	36.00	35.63	35.95
1485	AMEX	XLE	Wed, Nov 17, 2004	35.19	35.72	35.19	35.67
1484	AMEX	XLE	Tue, Nov 16, 2004	35.20	35.43	35.12	35.12
1483	AMEX	XLE	Mon, Nov 15, 2004	35.75	35.75	34.91	35.12
1482	AMEX	XLE	Fri, Nov 12, 2004	35.10	35.95	35.00	35.90
1481	AMEX	XLE	Thu, Nov 11, 2004	35.12	35.32	35.03	35.16
1480	AMEX	XLE	Wed, Nov 10, 2004	35.05	35.30	34.59	35.23
1479	AMEX	XLE	Tue, Nov 9, 2004	34.90	35.13	34.77	34.82
1478	AMEX	XLE	Mon, Nov 8, 2004	35.72	35.72	35.05	35.14
1477	AMEX	XLE	Fri, Nov 5, 2004	35.70	35.91	35.52	35.73
1476	AMEX	XLE	Thu, Nov 4, 2004	35.19	35.60	35.19	35.52
1475	AMEX	XLE	Wed, Nov 3, 2004	35.10	35.25	34.60	35.10
1474	AMEX	XLE	Tue, Nov 2, 2004	34.80	34.93	34.32	34.41
1473	AMEX	XLE	Mon, Nov 1, 2004	35.35	35.52	34.71	34.93
1472	AMEX	XLE	Fri, Oct 29, 2004	34.45	35.15	34.45	35.14
1471	AMEX	XLE	Thu, Oct 28, 2004	35.14	35.29	34.45	34.66
1470	AMEX	XLE	Wed, Oct 27, 2004	35.95	36.13	35.03	35.28
1469	AMEX	XLE	Tue, Oct 26, 2004	35.40	35.93	35.40	35.90
1468	AMEX	XLE	Mon, Oct 25, 2004	35.55	35.69	35.26	35.51
1467	AMEX	XLE	Fri, Oct 22, 2004	35.64	35.91	35.45	35.48
1466	AMEX	XLE	Thu, Oct 21, 2004	35.46	35.77	34.45	35.55
1465	AMEX	XLE	Wed, Oct 20, 2004	34.71	35.38	34.65	35.35
1464	AMEX	XLE	Tue, Oct 19, 2004	34.65	34.82	34.41	34.59
1463	AMEX	XLE	Mon, Oct 18, 2004	35.15	35.30	34.68	34.69
1462	AMEX	XLE	Fri, Oct 15, 2004	35.33	35.35	34.97	35.16
1461	AMEX	XLE	Thu, Oct 14, 2004	34.95	35.32	34.87	35.01
1460	AMEX	XLE	Wed, Oct 13, 2004	35.35	35.35	34.35	34.73
1459	AMEX	XLE	Tue, Oct 12, 2004	35.85	36.05	35.46	35.47
1458	AMEX	XLE	Mon, Oct 11, 2004	36.37	36.37	35.69	35.88
1457	AMEX	XLE	Fri, Oct 8, 2004	36.35	36.42	35.94	36.19
1456	AMEX	XLE	Thu, Oct 7, 2004	36.60	36.83	36.03	36.15
1455	AMEX	XLE	Wed, Oct 6, 2004	35.80	36.43	35.80	36.43
1454	AMEX	XLE	Tue, Oct 5, 2004	35.67	35.87	35.55	35.77
1453	AMEX	XLE	Mon, Oct 4, 2004	35.45	35.53	35.25	35.39
1452	AMEX	XLE	Fri, Oct 1, 2004	35.05	35.48	34.89	35.43
1451	AMEX	XLE	Thu, Sep 30, 2004	34.85	35.07	34.79	34.93
1450	AMEX	XLE	Wed, Sep 29, 2004	35.12	35.20	34.51	34.72
1449	AMEX	XLE	Tue, Sep 28, 2004	34.85	35.28	34.82	35.19
1448	AMEX	XLE	Mon, Sep 27, 2004	34.75	34.86	34.38	34.60
1447	AMEX	XLE	Fri, Sep 24, 2004	34.23	34.73	34.23	34.62
1446	AMEX	XLE	Thu, Sep 23, 2004	34.45	34.45	34.00	34.23
1445	AMEX	XLE	Wed, Sep 22, 2004	34.70	34.70	34.35	34.55
1444	AMEX	XLE	Tue, Sep 21, 2004	34.00	34.85	33.99	34.77
1443	AMEX	XLE	Mon, Sep 20, 2004	34.01	34.19	33.90	33.93
1442	AMEX	XLE	Fri, Sep 17, 2004	33.56	33.96	33.51	33.92
1441	AMEX	XLE	Thu, Sep 16, 2004	33.35	33.55	33.30	33.49
1440	AMEX	XLE	Wed, Sep 15, 2004	33.89	33.89	33.34	33.39
1439	AMEX	XLE	Tue, Sep 14, 2004	33.44	33.61	33.30	33.50
1438	AMEX	XLE	Mon, Sep 13, 2004	33.25	33.41	33.23	33.35
1437	AMEX	XLE	Fri, Sep 10, 2004	33.30	33.34	32.96	33.12
1436	AMEX	XLE	Thu, Sep 9, 2004	32.85	33.35	32.85	33.30
1435	AMEX	XLE	Wed, Sep 8, 2004	32.60	32.95	32.60	32.83
1434	AMEX	XLE	Tue, Sep 7, 2004	32.75	32.84	32.50	32.80
1433	AMEX	XLE	Fri, Sep 3, 2004	32.76	32.92	32.65	32.84
1432	AMEX	XLE	Thu, Sep 2, 2004	32.62	32.77	32.50	32.77
1431	AMEX	XLE	Wed, Sep 1, 2004	32.00	32.55	31.96	32.51
1430	AMEX	XLE	Tue, Aug 31, 2004	31.60	32.00	31.51	31.95
1429	AMEX	XLE	Mon, Aug 30, 2004	31.50	31.81	31.35	31.43
1428	AMEX	XLE	Fri, Aug 27, 2004	31.45	31.64	31.45	31.57
1427	AMEX	XLE	Thu, Aug 26, 2004	31.14	31.44	30.91	31.37
1426	AMEX	XLE	Wed, Aug 25, 2004	31.00	31.19	31.00	31.15
1425	AMEX	XLE	Tue, Aug 24, 2004	30.91	31.00	30.65	30.95
1424	AMEX	XLE	Mon, Aug 23, 2004	31.49	31.53	31.02	31.03
1423	AMEX	XLE	Fri, Aug 20, 2004	31.35	31.74	31.35	31.42
1422	AMEX	XLE	Thu, Aug 19, 2004	31.15	31.32	31.01	31.10
1421	AMEX	XLE	Wed, Aug 18, 2004	30.76	31.04	30.76	31.00
1420	AMEX	XLE	Tue, Aug 17, 2004	31.25	31.28	30.56	30.60
1419	AMEX	XLE	Mon, Aug 16, 2004	31.15	31.32	31.05	31.32
1418	AMEX	XLE	Fri, Aug 13, 2004	30.80	31.23	30.80	31.13
1417	AMEX	XLE	Thu, Aug 12, 2004	31.25	31.37	30.75	30.75
1416	AMEX	XLE	Wed, Aug 11, 2004	31.23	31.36	30.85	31.15
1415	AMEX	XLE	Tue, Aug 10, 2004	31.45	31.60	31.21	31.31
1414	AMEX	XLE	Mon, Aug 9, 2004	31.00	31.67	30.94	31.43
1413	AMEX	XLE	Fri, Aug 6, 2004	31.60	31.65	30.86	30.93
1412	AMEX	XLE	Thu, Aug 5, 2004	32.00	32.20	31.55	31.56
1411	AMEX	XLE	Wed, Aug 4, 2004	32.85	32.85	32.00	32.04
1410	AMEX	XLE	Tue, Aug 3, 2004	32.50	32.85	32.50	32.80
1409	AMEX	XLE	Mon, Aug 2, 2004	32.50	32.50	32.06	32.41
1408	AMEX	XLE	Fri, Jul 30, 2004	32.50	32.55	32.38	32.45
1407	AMEX	XLE	Thu, Jul 29, 2004	32.25	32.38	31.99	32.33
1406	AMEX	XLE	Wed, Jul 28, 2004	31.80	32.16	31.75	32.10
1405	AMEX	XLE	Tue, Jul 27, 2004	31.37	31.96	31.35	31.88
1404	AMEX	XLE	Mon, Jul 26, 2004	31.80	31.98	31.34	31.56
1403	AMEX	XLE	Fri, Jul 23, 2004	31.98	31.99	31.71	31.84
1402	AMEX	XLE	Thu, Jul 22, 2004	31.80	32.10	31.72	31.96
1401	AMEX	XLE	Wed, Jul 21, 2004	32.44	32.70	31.86	31.86
1400	AMEX	XLE	Tue, Jul 20, 2004	32.55	32.55	32.33	32.44
1399	AMEX	XLE	Mon, Jul 19, 2004	32.60	32.73	32.38	32.54
1398	AMEX	XLE	Fri, Jul 16, 2004	32.47	32.71	32.38	32.65
1397	AMEX	XLE	Thu, Jul 15, 2004	32.10	32.38	32.00	32.26
1396	AMEX	XLE	Wed, Jul 14, 2004	31.60	32.09	31.60	32.05
1395	AMEX	XLE	Tue, Jul 13, 2004	31.68	31.74	31.46	31.67
1394	AMEX	XLE	Mon, Jul 12, 2004	31.93	31.93	31.60	31.75
1393	AMEX	XLE	Fri, Jul 9, 2004	31.90	31.98	31.73	31.93
1392	AMEX	XLE	Thu, Jul 8, 2004	31.99	32.04	31.61	31.75
1391	AMEX	XLE	Wed, Jul 7, 2004	31.62	31.91	31.54	31.91
1390	AMEX	XLE	Tue, Jul 6, 2004	31.85	31.94	31.65	31.72
1389	AMEX	XLE	Fri, Jul 2, 2004	31.55	31.75	31.42	31.64
1388	AMEX	XLE	Thu, Jul 1, 2004	31.60	31.60	31.31	31.52
1387	AMEX	XLE	Wed, Jun 30, 2004	31.25	31.55	31.20	31.48
1386	AMEX	XLE	Tue, Jun 29, 2004	30.90	31.27	30.90	31.24
1385	AMEX	XLE	Mon, Jun 28, 2004	31.50	31.50	30.93	31.07
1384	AMEX	XLE	Fri, Jun 25, 2004	31.69	31.80	31.48	31.52
1383	AMEX	XLE	Thu, Jun 24, 2004	31.92	31.99	31.63	31.70
1382	AMEX	XLE	Wed, Jun 23, 2004	31.36	31.94	31.33	31.89
1381	AMEX	XLE	Tue, Jun 22, 2004	31.00	31.37	30.98	31.36
1380	AMEX	XLE	Mon, Jun 21, 2004	31.25	31.35	30.33	31.15
1379	AMEX	XLE	Fri, Jun 18, 2004	31.34	31.34	31.09	31.22
1378	AMEX	XLE	Thu, Jun 17, 2004	31.09	31.34	31.00	31.26
1377	AMEX	XLE	Wed, Jun 16, 2004	30.55	31.06	30.55	31.03
1376	AMEX	XLE	Tue, Jun 15, 2004	30.35	30.55	30.21	30.44
1375	AMEX	XLE	Mon, Jun 14, 2004	30.15	30.35	29.96	30.01
1374	AMEX	XLE	Thu, Jun 10, 2004	30.10	30.30	30.03	30.24
1373	AMEX	XLE	Wed, Jun 9, 2004	29.85	29.98	29.56	29.86
1372	AMEX	XLE	Tue, Jun 8, 2004	30.35	30.44	29.96	30.10
1371	AMEX	XLE	Mon, Jun 7, 2004	29.85	30.24	29.71	30.23
1370	AMEX	XLE	Fri, Jun 4, 2004	29.80	29.84	29.54	29.68
1369	AMEX	XLE	Thu, Jun 3, 2004	30.15	30.34	29.78	29.83
1368	AMEX	XLE	Wed, Jun 2, 2004	30.15	30.35	30.04	30.10
1367	AMEX	XLE	Tue, Jun 1, 2004	30.03	30.21	29.96	30.16
1366	AMEX	XLE	Fri, May 28, 2004	29.55	29.80	29.50	29.75
1365	AMEX	XLE	Thu, May 27, 2004	29.95	30.02	29.45	29.60
1364	AMEX	XLE	Wed, May 26, 2004	30.35	30.38	29.94	30.02
1363	AMEX	XLE	Tue, May 25, 2004	29.75	30.28	29.75	30.27
1362	AMEX	XLE	Mon, May 24, 2004	29.10	29.83	29.08	29.77
1361	AMEX	XLE	Fri, May 21, 2004	29.45	29.49	29.02	29.11
1360	AMEX	XLE	Thu, May 20, 2004	29.35	29.49	29.20	29.25
1359	AMEX	XLE	Wed, May 19, 2004	29.45	29.70	29.21	29.28
1358	AMEX	XLE	Tue, May 18, 2004	29.85	30.00	29.30	29.41
1357	AMEX	XLE	Mon, May 17, 2004	29.80	30.10	29.78	29.85
1356	AMEX	XLE	Fri, May 14, 2004	29.60	30.14	29.50	29.85
1355	AMEX	XLE	Thu, May 13, 2004	29.50	29.80	29.45	29.50
1354	AMEX	XLE	Wed, May 12, 2004	29.28	29.70	29.20	29.58
1353	AMEX	XLE	Tue, May 11, 2004	29.15	29.45	29.10	29.40
1352	AMEX	XLE	Mon, May 10, 2004	29.51	29.51	28.65	28.90
1351	AMEX	XLE	Fri, May 7, 2004	30.55	30.55	29.76	29.76
1350	AMEX	XLE	Thu, May 6, 2004	30.80	30.80	30.21	30.50
1349	AMEX	XLE	Wed, May 5, 2004	30.30	30.70	30.00	30.65
1348	AMEX	XLE	Tue, May 4, 2004	30.80	30.80	30.35	30.55
1347	AMEX	XLE	Mon, May 3, 2004	29.93	30.59	29.80	30.53
1346	AMEX	XLE	Fri, Apr 30, 2004	29.90	30.14	29.80	29.84
1345	AMEX	XLE	Thu, Apr 29, 2004	30.50	30.54	29.53	29.73
1344	AMEX	XLE	Wed, Apr 28, 2004	30.85	30.90	30.40	30.46
1343	AMEX	XLE	Tue, Apr 27, 2004	30.50	31.04	30.45	30.90
1342	AMEX	XLE	Mon, Apr 26, 2004	30.30	30.50	30.15	30.27
1341	AMEX	XLE	Fri, Apr 23, 2004	30.40	30.40	29.98	30.10
1340	AMEX	XLE	Thu, Apr 22, 2004	29.80	30.34	29.65	30.34
1339	AMEX	XLE	Wed, Apr 21, 2004	29.65	29.85	29.49	29.75
1338	AMEX	XLE	Tue, Apr 20, 2004	30.43	30.44	29.81	29.85
1337	AMEX	XLE	Mon, Apr 19, 2004	30.55	30.67	30.33	30.47
1336	AMEX	XLE	Fri, Apr 16, 2004	30.45	30.54	30.25	30.54
1335	AMEX	XLE	Thu, Apr 15, 2004	29.90	30.34	29.90	30.30
1334	AMEX	XLE	Wed, Apr 14, 2004	29.75	29.98	29.58	29.90
1333	AMEX	XLE	Tue, Apr 13, 2004	30.25	30.35	29.80	29.84
1332	AMEX	XLE	Mon, Apr 12, 2004	29.79	30.25	29.79	30.10
1331	AMEX	XLE	Thu, Apr 8, 2004	29.55	29.75	29.45	29.54
1330	AMEX	XLE	Wed, Apr 7, 2004	29.25	29.45	28.99	29.28
1329	AMEX	XLE	Tue, Apr 6, 2004	29.28	29.43	29.17	29.28
1328	AMEX	XLE	Mon, Apr 5, 2004	29.05	29.35	29.05	29.28
1327	AMEX	XLE	Fri, Apr 2, 2004	29.00	29.17	28.94	29.13
1326	AMEX	XLE	Thu, Apr 1, 2004	29.39	29.50	28.91	29.00
1325	AMEX	XLE	Wed, Mar 31, 2004	29.12	29.47	28.99	29.34
1324	AMEX	XLE	Tue, Mar 30, 2004	28.65	29.19	28.55	29.07
1323	AMEX	XLE	Mon, Mar 29, 2004	28.60	28.83	28.49	28.55
1322	AMEX	XLE	Fri, Mar 26, 2004	28.15	28.64	28.15	28.40
1321	AMEX	XLE	Thu, Mar 25, 2004	28.35	28.35	28.01	28.08
1320	AMEX	XLE	Wed, Mar 24, 2004	28.74	28.91	28.10	28.19
1319	AMEX	XLE	Tue, Mar 23, 2004	29.10	29.15	28.57	28.80
1318	AMEX	XLE	Mon, Mar 22, 2004	29.28	29.28	28.95	29.00
1317	AMEX	XLE	Fri, Mar 19, 2004	29.90	29.90	29.28	29.28
1316	AMEX	XLE	Thu, Mar 18, 2004	29.80	30.06	29.67	30.02
1315	AMEX	XLE	Wed, Mar 17, 2004	29.60	29.89	29.43	29.72
1314	AMEX	XLE	Tue, Mar 16, 2004	29.45	29.45	29.10	29.31
1313	AMEX	XLE	Mon, Mar 15, 2004	29.40	29.58	29.25	29.32
1312	AMEX	XLE	Fri, Mar 12, 2004	29.05	29.32	28.94	29.26
1311	AMEX	XLE	Thu, Mar 11, 2004	29.20	29.39	28.78	28.84
1310	AMEX	XLE	Wed, Mar 10, 2004	30.00	30.03	29.41	29.50
1309	AMEX	XLE	Tue, Mar 9, 2004	30.12	30.20	29.86	30.02
1308	AMEX	XLE	Mon, Mar 8, 2004	30.23	30.48	30.15	30.22
1307	AMEX	XLE	Fri, Mar 5, 2004	29.90	30.26	29.80	30.09
1306	AMEX	XLE	Thu, Mar 4, 2004	30.00	30.01	29.73	29.83
1305	AMEX	XLE	Wed, Mar 3, 2004	29.95	30.02	29.62	29.92
1304	AMEX	XLE	Tue, Mar 2, 2004	30.05	30.30	29.48	29.96
1303	AMEX	XLE	Mon, Mar 1, 2004	29.87	30.26	29.79	30.22
1302	AMEX	XLE	Fri, Feb 27, 2004	29.60	29.75	29.51	29.65
1301	AMEX	XLE	Thu, Feb 26, 2004	29.45	29.58	29.32	29.51
1300	AMEX	XLE	Wed, Feb 25, 2004	29.17	29.46	29.17	29.41
1299	AMEX	XLE	Tue, Feb 24, 2004	29.15	29.38	29.14	29.27
1298	AMEX	XLE	Mon, Feb 23, 2004	29.10	29.25	29.04	29.22
1297	AMEX	XLE	Fri, Feb 20, 2004	29.25	29.25	28.84	28.99
1296	AMEX	XLE	Thu, Feb 19, 2004	29.11	29.23	29.00	29.00
1295	AMEX	XLE	Wed, Feb 18, 2004	29.37	29.39	28.95	29.03
1294	AMEX	XLE	Tue, Feb 17, 2004	29.30	29.39	29.22	29.34
1293	AMEX	XLE	Fri, Feb 13, 2004	29.13	29.21	28.89	29.09
1292	AMEX	XLE	Thu, Feb 12, 2004	29.05	29.27	28.92	29.16
1291	AMEX	XLE	Wed, Feb 11, 2004	28.60	29.10	28.53	29.07
1290	AMEX	XLE	Tue, Feb 10, 2004	28.35	28.74	28.31	28.68
1289	AMEX	XLE	Mon, Feb 9, 2004	28.00	28.40	28.00	28.30
1288	AMEX	XLE	Fri, Feb 6, 2004	27.81	27.96	27.65	27.96
1287	AMEX	XLE	Thu, Feb 5, 2004	27.99	28.05	27.52	27.77
1286	AMEX	XLE	Wed, Feb 4, 2004	28.15	28.20	27.86	28.02
1285	AMEX	XLE	Tue, Feb 3, 2004	28.15	28.34	28.07	28.22
1284	AMEX	XLE	Mon, Feb 2, 2004	28.24	28.47	28.02	28.33
1283	AMEX	XLE	Fri, Jan 30, 2004	28.40	28.48	28.11	28.17
1282	AMEX	XLE	Thu, Jan 29, 2004	28.65	28.72	28.30	28.44
1281	AMEX	XLE	Wed, Jan 28, 2004	28.85	28.92	28.43	28.46
1280	AMEX	XLE	Tue, Jan 27, 2004	29.00	29.11	28.80	28.87
1279	AMEX	XLE	Mon, Jan 26, 2004	28.60	28.99	28.55	28.93
1278	AMEX	XLE	Fri, Jan 23, 2004	28.55	28.90	28.55	28.76
1277	AMEX	XLE	Thu, Jan 22, 2004	28.80	28.85	28.33	28.51
1276	AMEX	XLE	Wed, Jan 21, 2004	28.48	28.76	28.41	28.65
1275	AMEX	XLE	Tue, Jan 20, 2004	28.05	28.51	27.95	28.48
1274	AMEX	XLE	Fri, Jan 16, 2004	27.70	27.85	27.48	27.78
1273	AMEX	XLE	Thu, Jan 15, 2004	28.05	28.12	27.51	27.52
1272	AMEX	XLE	Wed, Jan 14, 2004	28.05	28.05	27.81	27.99
1271	AMEX	XLE	Tue, Jan 13, 2004	28.15	28.33	28.00	28.06
1270	AMEX	XLE	Mon, Jan 12, 2004	28.06	28.14	27.95	28.05
1269	AMEX	XLE	Fri, Jan 9, 2004	27.75	28.20	27.62	27.97
1268	AMEX	XLE	Thu, Jan 8, 2004	27.78	27.88	27.54	27.83
1267	AMEX	XLE	Wed, Jan 7, 2004	27.89	27.89	27.58	27.75
1266	AMEX	XLE	Tue, Jan 6, 2004	28.10	28.13	27.86	28.04
1265	AMEX	XLE	Mon, Jan 5, 2004	27.70	28.13	27.66	28.07
1264	AMEX	XLE	Fri, Jan 2, 2004	27.81	27.81	27.40	27.54
1263	AMEX	XLE	Wed, Dec 31, 2003	27.83	27.89	27.45	27.55
1262	AMEX	XLE	Tue, Dec 30, 2003	27.71	27.92	27.63	27.74
1261	AMEX	XLE	Mon, Dec 29, 2003	27.40	27.70	27.30	27.68
1260	AMEX	XLE	Fri, Dec 26, 2003	27.22	27.41	27.22	27.36
1259	AMEX	XLE	Wed, Dec 24, 2003	26.94	27.38	26.94	27.25
1258	AMEX	XLE	Tue, Dec 23, 2003	27.11	27.11	26.82	26.96
1257	AMEX	XLE	Mon, Dec 22, 2003	27.01	28.00	27.00	27.15
1256	AMEX	XLE	Fri, Dec 19, 2003	27.21	27.26	27.00	27.12
1255	AMEX	XLE	Thu, Dec 18, 2003	26.72	27.41	26.67	27.29
1254	AMEX	XLE	Wed, Dec 17, 2003	26.33	26.58	26.22	26.58
1253	AMEX	XLE	Tue, Dec 16, 2003	26.01	26.36	26.01	26.33
1252	AMEX	XLE	Mon, Dec 15, 2003	26.17	26.20	25.91	25.94
1251	AMEX	XLE	Fri, Dec 12, 2003	26.10	26.30	25.98	26.27
1250	AMEX	XLE	Thu, Dec 11, 2003	25.80	26.02	25.75	25.98
1249	AMEX	XLE	Wed, Dec 10, 2003	25.95	25.97	25.75	25.85
1248	AMEX	XLE	Tue, Dec 9, 2003	25.87	25.99	25.82	25.83
1247	AMEX	XLE	Mon, Dec 8, 2003	25.60	25.85	25.50	25.81
1246	AMEX	XLE	Fri, Dec 5, 2003	25.44	25.56	25.35	25.53
1245	AMEX	XLE	Thu, Dec 4, 2003	24.72	25.43	24.72	25.35
1244	AMEX	XLE	Wed, Dec 3, 2003	24.89	24.97	24.75	24.75
1243	AMEX	XLE	Tue, Dec 2, 2003	24.72	24.94	24.68	24.89
1242	AMEX	XLE	Mon, Dec 1, 2003	24.59	24.75	24.50	24.72
1241	AMEX	XLE	Fri, Nov 28, 2003	24.57	24.57	24.38	24.47
1240	AMEX	XLE	Wed, Nov 26, 2003	24.39	24.57	24.29	24.47
1239	AMEX	XLE	Tue, Nov 25, 2003	24.10	24.38	24.06	24.24
1238	AMEX	XLE	Mon, Nov 24, 2003	24.00	24.14	23.99	24.10
1237	AMEX	XLE	Fri, Nov 21, 2003	24.10	24.20	23.90	23.97
1236	AMEX	XLE	Thu, Nov 20, 2003	24.02	24.28	24.02	24.15
1235	AMEX	XLE	Wed, Nov 19, 2003	24.13	24.24	24.05	24.21
1234	AMEX	XLE	Tue, Nov 18, 2003	24.35	24.36	24.09	24.15
1233	AMEX	XLE	Mon, Nov 17, 2003	24.40	24.44	24.16	24.32
1232	AMEX	XLE	Fri, Nov 14, 2003	24.58	24.71	24.48	24.57
1231	AMEX	XLE	Thu, Nov 13, 2003	24.30	24.59	24.30	24.52
1230	AMEX	XLE	Wed, Nov 12, 2003	24.10	24.34	24.10	24.30
1229	AMEX	XLE	Tue, Nov 11, 2003	24.26	24.26	24.05	24.16
1228	AMEX	XLE	Mon, Nov 10, 2003	24.25	24.36	24.11	24.17
1227	AMEX	XLE	Fri, Nov 7, 2003	24.24	24.32	24.16	24.21
1226	AMEX	XLE	Thu, Nov 6, 2003	24.10	24.24	23.98	24.15
1225	AMEX	XLE	Wed, Nov 5, 2003	24.10	24.16	23.98	24.12
1224	AMEX	XLE	Tue, Nov 4, 2003	24.06	24.19	24.01	24.05
1223	AMEX	XLE	Mon, Nov 3, 2003	24.32	24.40	24.03	24.13
1222	AMEX	XLE	Fri, Oct 31, 2003	24.02	24.38	23.97	24.28
1221	AMEX	XLE	Thu, Oct 30, 2003	24.20	24.35	23.76	23.91
1220	AMEX	XLE	Wed, Oct 29, 2003	24.34	24.49	24.21	24.24
1219	AMEX	XLE	Tue, Oct 28, 2003	24.30	24.35	24.12	24.29
1218	AMEX	XLE	Mon, Oct 27, 2003	24.30	24.42	24.18	24.22
1217	AMEX	XLE	Fri, Oct 24, 2003	24.15	24.32	24.14	24.32
1216	AMEX	XLE	Thu, Oct 23, 2003	24.30	24.40	24.09	24.33
1215	AMEX	XLE	Wed, Oct 22, 2003	24.55	24.58	24.30	24.37
1214	AMEX	XLE	Tue, Oct 21, 2003	24.70	24.80	24.60	24.70
1213	AMEX	XLE	Mon, Oct 20, 2003	24.66	24.66	24.41	24.62
1212	AMEX	XLE	Fri, Oct 17, 2003	24.70	24.85	24.54	24.63
1211	AMEX	XLE	Thu, Oct 16, 2003	24.65	24.85	24.63	24.80
1210	AMEX	XLE	Wed, Oct 15, 2003	24.95	24.99	24.46	24.54
1209	AMEX	XLE	Tue, Oct 14, 2003	24.90	24.94	24.71	24.90
1208	AMEX	XLE	Mon, Oct 13, 2003	25.05	25.08	24.86	25.00
1207	AMEX	XLE	Fri, Oct 10, 2003	24.80	25.04	24.79	24.90
1206	AMEX	XLE	Thu, Oct 9, 2003	24.85	24.88	24.65	24.72
1205	AMEX	XLE	Wed, Oct 8, 2003	24.85	24.96	24.65	24.80
1204	AMEX	XLE	Tue, Oct 7, 2003	24.72	24.97	24.58	24.97
1203	AMEX	XLE	Mon, Oct 6, 2003	24.80	24.90	24.75	24.85
1202	AMEX	XLE	Fri, Oct 3, 2003	24.63	24.94	24.61	24.70
1201	AMEX	XLE	Thu, Oct 2, 2003	24.40	24.57	24.26	24.56
1200	AMEX	XLE	Wed, Oct 1, 2003	24.00	24.44	24.00	24.40
1199	AMEX	XLE	Tue, Sep 30, 2003	24.08	24.20	23.75	24.05
1198	AMEX	XLE	Mon, Sep 29, 2003	23.93	24.06	23.80	24.05
1197	AMEX	XLE	Fri, Sep 26, 2003	24.10	24.10	23.78	23.93
1196	AMEX	XLE	Thu, Sep 25, 2003	24.35	24.42	24.15	24.15
1195	AMEX	XLE	Wed, Sep 24, 2003	24.35	24.63	24.30	24.37
1194	AMEX	XLE	Tue, Sep 23, 2003	24.28	24.28	24.12	24.25
1193	AMEX	XLE	Mon, Sep 22, 2003	24.17	24.26	24.00	24.11
1192	AMEX	XLE	Fri, Sep 19, 2003	24.05	24.25	24.01	24.25
1191	AMEX	XLE	Thu, Sep 18, 2003	24.00	24.21	23.89	24.15
1190	AMEX	XLE	Wed, Sep 17, 2003	24.36	24.37	24.00	24.05
1189	AMEX	XLE	Tue, Sep 16, 2003	24.40	24.43	24.25	24.37
1188	AMEX	XLE	Mon, Sep 15, 2003	24.42	24.48	24.31	24.33
1187	AMEX	XLE	Fri, Sep 12, 2003	24.55	24.55	24.31	24.49
1186	AMEX	XLE	Thu, Sep 11, 2003	24.68	24.70	24.43	24.46
1185	AMEX	XLE	Wed, Sep 10, 2003	24.77	24.78	24.50	24.51
1184	AMEX	XLE	Tue, Sep 9, 2003	25.02	25.02	24.70	24.77
1183	AMEX	XLE	Mon, Sep 8, 2003	24.77	25.05	24.70	25.04
1182	AMEX	XLE	Fri, Sep 5, 2003	24.79	24.80	24.62	24.70
1181	AMEX	XLE	Thu, Sep 4, 2003	24.89	24.89	24.72	24.81
1180	AMEX	XLE	Wed, Sep 3, 2003	24.74	24.93	24.72	24.85
1179	AMEX	XLE	Tue, Sep 2, 2003	24.61	24.84	24.46	24.84
1178	AMEX	XLE	Fri, Aug 29, 2003	24.58	24.70	24.45	24.68
1177	AMEX	XLE	Thu, Aug 28, 2003	24.21	24.66	24.10	24.65
1176	AMEX	XLE	Wed, Aug 27, 2003	24.26	24.37	24.22	24.25
1175	AMEX	XLE	Tue, Aug 26, 2003	24.13	24.20	23.86	24.15
1174	AMEX	XLE	Mon, Aug 25, 2003	24.22	24.23	24.05	24.13
1173	AMEX	XLE	Fri, Aug 22, 2003	24.60	24.60	24.13	24.13
1172	AMEX	XLE	Thu, Aug 21, 2003	24.45	24.60	24.37	24.51
1171	AMEX	XLE	Wed, Aug 20, 2003	24.12	24.38	24.10	24.28
1170	AMEX	XLE	Tue, Aug 19, 2003	24.28	24.34	24.06	24.17
1169	AMEX	XLE	Mon, Aug 18, 2003	24.30	24.37	24.20	24.28
1168	AMEX	XLE	Fri, Aug 15, 2003	24.25	24.30	24.13	24.28
1167	AMEX	XLE	Thu, Aug 14, 2003	24.33	24.33	24.05	24.20
1166	AMEX	XLE	Wed, Aug 13, 2003	24.25	24.29	24.08	24.11
1165	AMEX	XLE	Tue, Aug 12, 2003	24.01	24.14	23.86	24.13
1164	AMEX	XLE	Mon, Aug 11, 2003	23.95	24.15	23.88	23.96
1163	AMEX	XLE	Fri, Aug 8, 2003	23.95	23.95	23.63	23.85
1162	AMEX	XLE	Thu, Aug 7, 2003	23.20	23.78	23.16	23.78
1161	AMEX	XLE	Wed, Aug 6, 2003	22.75	23.25	22.75	23.20
1160	AMEX	XLE	Tue, Aug 5, 2003	22.95	23.12	22.80	22.80
1159	AMEX	XLE	Mon, Aug 4, 2003	23.01	23.08	22.73	22.90
1158	AMEX	XLE	Fri, Aug 1, 2003	23.25	23.25	22.96	23.14
1157	AMEX	XLE	Thu, Jul 31, 2003	23.25	23.59	23.10	23.20
1156	AMEX	XLE	Wed, Jul 30, 2003	23.00	23.12	22.92	23.03
1155	AMEX	XLE	Tue, Jul 29, 2003	23.20	23.37	22.96	23.00
1154	AMEX	XLE	Mon, Jul 28, 2003	23.40	23.46	23.23	23.33
1153	AMEX	XLE	Fri, Jul 25, 2003	23.10	23.43	23.10	23.43
1152	AMEX	XLE	Thu, Jul 24, 2003	23.55	23.66	23.16	23.22
1151	AMEX	XLE	Wed, Jul 23, 2003	23.75	23.75	23.18	23.44
1150	AMEX	XLE	Tue, Jul 22, 2003	23.55	23.75	23.40	23.57
1149	AMEX	XLE	Mon, Jul 21, 2003	23.92	23.97	23.52	23.63
1148	AMEX	XLE	Fri, Jul 18, 2003	23.30	23.86	23.30	23.76
1147	AMEX	XLE	Thu, Jul 17, 2003	23.08	23.40	22.95	23.23
1146	AMEX	XLE	Wed, Jul 16, 2003	23.27	23.38	23.00	23.08
1145	AMEX	XLE	Tue, Jul 15, 2003	23.35	23.55	23.20	23.30
1144	AMEX	XLE	Mon, Jul 14, 2003	23.84	23.84	23.42	23.50
1143	AMEX	XLE	Fri, Jul 11, 2003	23.53	23.83	23.50	23.71
1142	AMEX	XLE	Thu, Jul 10, 2003	24.00	24.00	23.43	23.64
1141	AMEX	XLE	Wed, Jul 9, 2003	23.95	24.07	23.77	24.00
1140	AMEX	XLE	Tue, Jul 8, 2003	23.65	23.88	23.64	23.76
1139	AMEX	XLE	Mon, Jul 7, 2003	24.05	24.05	23.76	23.80
1138	AMEX	XLE	Thu, Jul 3, 2003	24.00	24.05	23.80	23.96
1137	AMEX	XLE	Wed, Jul 2, 2003	23.92	24.08	23.85	24.00
1136	AMEX	XLE	Tue, Jul 1, 2003	23.89	24.11	23.68	24.03
1135	AMEX	XLE	Mon, Jun 30, 2003	24.30	24.33	24.05	24.05
1134	AMEX	XLE	Fri, Jun 27, 2003	24.28	24.40	24.13	24.20
1133	AMEX	XLE	Thu, Jun 26, 2003	24.35	24.52	24.21	24.29
1132	AMEX	XLE	Wed, Jun 25, 2003	24.50	24.78	24.30	24.40
1131	AMEX	XLE	Tue, Jun 24, 2003	24.46	24.49	24.32	24.36
1130	AMEX	XLE	Mon, Jun 23, 2003	24.40	24.48	24.24	24.38
1129	AMEX	XLE	Fri, Jun 20, 2003	24.65	24.65	24.39	24.45
1128	AMEX	XLE	Thu, Jun 19, 2003	24.59	24.85	24.50	24.66
1127	AMEX	XLE	Wed, Jun 18, 2003	24.60	24.76	24.42	24.53
1126	AMEX	XLE	Tue, Jun 17, 2003	24.77	24.94	24.60	24.68
1125	AMEX	XLE	Mon, Jun 16, 2003	25.00	25.00	24.62	24.92
1124	AMEX	XLE	Fri, Jun 13, 2003	25.30	25.30	24.74	24.95
1123	AMEX	XLE	Thu, Jun 12, 2003	25.75	25.80	25.12	25.37
1122	AMEX	XLE	Wed, Jun 11, 2003	25.05	25.61	24.92	25.60
1121	AMEX	XLE	Tue, Jun 10, 2003	24.72	24.90	24.67	24.88
1120	AMEX	XLE	Mon, Jun 9, 2003	24.65	24.77	24.56	24.73
1119	AMEX	XLE	Fri, Jun 6, 2003	24.85	25.13	24.66	24.77
1118	AMEX	XLE	Thu, Jun 5, 2003	24.90	24.90	24.66	24.82
1117	AMEX	XLE	Wed, Jun 4, 2003	24.84	25.00	24.66	24.95
1116	AMEX	XLE	Tue, Jun 3, 2003	24.62	24.79	24.45	24.79
1115	AMEX	XLE	Mon, Jun 2, 2003	24.60	24.87	24.52	24.61
1114	AMEX	XLE	Fri, May 30, 2003	24.18	24.57	24.14	24.48
1113	AMEX	XLE	Thu, May 29, 2003	24.42	24.42	24.00	24.08
1112	AMEX	XLE	Wed, May 28, 2003	24.56	24.62	24.25	24.31
1111	AMEX	XLE	Tue, May 27, 2003	24.04	24.64	24.00	24.60
1110	AMEX	XLE	Fri, May 23, 2003	23.92	24.21	23.79	24.12
1109	AMEX	XLE	Thu, May 22, 2003	23.95	24.01	23.85	23.90
1108	AMEX	XLE	Wed, May 21, 2003	23.19	24.00	23.19	23.95
1107	AMEX	XLE	Tue, May 20, 2003	23.39	23.40	23.14	23.26
1106	AMEX	XLE	Mon, May 19, 2003	23.55	23.56	23.33	23.35
1105	AMEX	XLE	Fri, May 16, 2003	23.63	23.68	23.40	23.59
1104	AMEX	XLE	Thu, May 15, 2003	23.60	23.60	23.41	23.51
1103	AMEX	XLE	Wed, May 14, 2003	23.42	23.52	23.25	23.50
1102	AMEX	XLE	Tue, May 13, 2003	23.10	23.54	23.10	23.40
1101	AMEX	XLE	Mon, May 12, 2003	23.00	23.30	22.92	23.14
1100	AMEX	XLE	Fri, May 9, 2003	22.94	23.10	22.78	23.03
1099	AMEX	XLE	Thu, May 8, 2003	22.73	23.05	22.70	22.88
1098	AMEX	XLE	Wed, May 7, 2003	22.65	22.97	22.48	22.85
1097	AMEX	XLE	Tue, May 6, 2003	22.79	22.85	22.55	22.70
1096	AMEX	XLE	Mon, May 5, 2003	22.68	22.77	22.54	22.73
1095	AMEX	XLE	Fri, May 2, 2003	22.32	22.68	22.32	22.59
1094	AMEX	XLE	Thu, May 1, 2003	22.32	22.32	21.98	22.24
1093	AMEX	XLE	Wed, Apr 30, 2003	22.00	22.20	22.00	22.13
1092	AMEX	XLE	Tue, Apr 29, 2003	22.34	22.34	21.94	22.03
1091	AMEX	XLE	Mon, Apr 28, 2003	22.29	22.56	22.28	22.34
1090	AMEX	XLE	Fri, Apr 25, 2003	22.40	22.40	22.12	22.24
1089	AMEX	XLE	Thu, Apr 24, 2003	22.49	22.70	22.44	22.52
1088	AMEX	XLE	Wed, Apr 23, 2003	22.72	22.75	22.38	22.60
1087	AMEX	XLE	Tue, Apr 22, 2003	22.29	22.70	22.15	22.60
1086	AMEX	XLE	Mon, Apr 21, 2003	22.33	22.43	22.20	22.29
1085	AMEX	XLE	Thu, Apr 17, 2003	21.93	22.31	21.81	22.30
1084	AMEX	XLE	Wed, Apr 16, 2003	22.12	22.19	21.83	21.86
1083	AMEX	XLE	Tue, Apr 15, 2003	22.20	22.24	22.02	22.16
1082	AMEX	XLE	Mon, Apr 14, 2003	22.16	22.28	22.01	22.22
1081	AMEX	XLE	Fri, Apr 11, 2003	22.15	22.21	21.96	22.11
1080	AMEX	XLE	Thu, Apr 10, 2003	22.10	22.24	22.01	22.24
1079	AMEX	XLE	Wed, Apr 9, 2003	22.07	22.18	21.89	21.94
1078	AMEX	XLE	Tue, Apr 8, 2003	22.00	22.08	21.87	21.95
1077	AMEX	XLE	Mon, Apr 7, 2003	22.60	22.60	22.14	22.22
1076	AMEX	XLE	Fri, Apr 4, 2003	22.33	22.43	22.30	22.39
1075	AMEX	XLE	Thu, Apr 3, 2003	22.69	22.72	22.20	22.27
1074	AMEX	XLE	Wed, Apr 2, 2003	22.67	22.69	22.50	22.69
1073	AMEX	XLE	Tue, Apr 1, 2003	22.35	22.78	22.35	22.74
1072	AMEX	XLE	Mon, Mar 31, 2003	22.55	22.55	22.30	22.32
1071	AMEX	XLE	Fri, Mar 28, 2003	22.47	22.81	22.47	22.68
1070	AMEX	XLE	Thu, Mar 27, 2003	22.25	22.65	22.21	22.48
1069	AMEX	XLE	Wed, Mar 26, 2003	22.40	22.40	22.17	22.30
1068	AMEX	XLE	Tue, Mar 25, 2003	22.24	22.52	22.19	22.25
1067	AMEX	XLE	Mon, Mar 24, 2003	22.41	22.52	22.00	22.05
1066	AMEX	XLE	Fri, Mar 21, 2003	22.57	22.66	22.33	22.41
1065	AMEX	XLE	Thu, Mar 20, 2003	22.50	22.85	22.35	22.75
1064	AMEX	XLE	Wed, Mar 19, 2003	22.58	22.62	22.32	22.53
1063	AMEX	XLE	Tue, Mar 18, 2003	22.10	22.50	21.82	22.50
1062	AMEX	XLE	Mon, Mar 17, 2003	21.88	22.22	21.88	22.08
1061	AMEX	XLE	Fri, Mar 14, 2003	21.83	21.97	21.72	21.80
1060	AMEX	XLE	Thu, Mar 13, 2003	22.00	22.04	21.72	21.89
1059	AMEX	XLE	Wed, Mar 12, 2003	21.90	21.90	21.45	21.80
1058	AMEX	XLE	Tue, Mar 11, 2003	22.50	22.58	22.11	22.15
1057	AMEX	XLE	Mon, Mar 10, 2003	22.50	22.68	22.33	22.37
1056	AMEX	XLE	Fri, Mar 7, 2003	22.44	22.67	22.34	22.60
1055	AMEX	XLE	Thu, Mar 6, 2003	22.58	22.65	22.41	22.60
1054	AMEX	XLE	Wed, Mar 5, 2003	22.42	22.58	22.34	22.58
1053	AMEX	XLE	Tue, Mar 4, 2003	22.55	22.56	22.33	22.38
1052	AMEX	XLE	Mon, Mar 3, 2003	22.36	22.60	22.36	22.49
1051	AMEX	XLE	Fri, Feb 28, 2003	22.27	22.58	22.27	22.41
1050	AMEX	XLE	Thu, Feb 27, 2003	22.55	22.58	22.16	22.23
1049	AMEX	XLE	Wed, Feb 26, 2003	22.36	22.58	22.25	22.36
1048	AMEX	XLE	Tue, Feb 25, 2003	22.69	22.83	22.14	22.30
1047	AMEX	XLE	Mon, Feb 24, 2003	22.30	22.58	22.23	22.42
1046	AMEX	XLE	Fri, Feb 21, 2003	21.78	22.32	21.78	22.23
1045	AMEX	XLE	Thu, Feb 20, 2003	22.04	22.07	21.75	21.75
1044	AMEX	XLE	Wed, Feb 19, 2003	21.88	21.97	21.72	21.80
1043	AMEX	XLE	Tue, Feb 18, 2003	21.65	21.91	21.60	21.82
1042	AMEX	XLE	Fri, Feb 14, 2003	21.30	21.58	21.19	21.47
1041	AMEX	XLE	Thu, Feb 13, 2003	21.38	21.42	21.06	21.30
1040	AMEX	XLE	Wed, Feb 12, 2003	21.80	21.80	21.34	21.40
1039	AMEX	XLE	Tue, Feb 11, 2003	22.08	22.14	21.68	21.78
1038	AMEX	XLE	Mon, Feb 10, 2003	21.72	21.92	21.64	21.92
1037	AMEX	XLE	Fri, Feb 7, 2003	22.00	22.00	21.56	21.64
1036	AMEX	XLE	Thu, Feb 6, 2003	21.90	22.00	21.65	21.84
1035	AMEX	XLE	Wed, Feb 5, 2003	22.29	22.29	21.91	21.93
1034	AMEX	XLE	Tue, Feb 4, 2003	21.77	22.23	21.55	22.09
1033	AMEX	XLE	Mon, Feb 3, 2003	21.80	22.00	21.60	21.94
1032	AMEX	XLE	Fri, Jan 31, 2003	21.21	21.78	21.12	21.77
1031	AMEX	XLE	Thu, Jan 30, 2003	21.75	22.00	21.34	21.34
1030	AMEX	XLE	Wed, Jan 29, 2003	21.05	21.81	21.02	21.68
1029	AMEX	XLE	Tue, Jan 28, 2003	20.85	21.09	20.79	21.00
1028	AMEX	XLE	Mon, Jan 27, 2003	21.08	21.16	20.46	20.65
1027	AMEX	XLE	Fri, Jan 24, 2003	21.58	21.72	21.21	21.32
1026	AMEX	XLE	Thu, Jan 23, 2003	21.63	21.77	21.50	21.70
1025	AMEX	XLE	Wed, Jan 22, 2003	21.49	21.82	21.25	21.64
1024	AMEX	XLE	Tue, Jan 21, 2003	21.97	21.97	21.68	21.70
1023	AMEX	XLE	Fri, Jan 17, 2003	22.31	22.42	22.15	22.22
1022	AMEX	XLE	Thu, Jan 16, 2003	22.28	22.53	22.28	22.39
1021	AMEX	XLE	Wed, Jan 15, 2003	22.08	22.26	22.00	22.17
1020	AMEX	XLE	Tue, Jan 14, 2003	22.19	22.19	21.95	22.10
1019	AMEX	XLE	Mon, Jan 13, 2003	22.17	22.17	21.89	22.01
1018	AMEX	XLE	Fri, Jan 10, 2003	22.08	22.35	22.06	22.09
1017	AMEX	XLE	Thu, Jan 9, 2003	22.20	22.39	22.07	22.27
1016	AMEX	XLE	Wed, Jan 8, 2003	22.20	22.20	21.92	21.99
1015	AMEX	XLE	Tue, Jan 7, 2003	22.75	22.75	22.12	22.20
1014	AMEX	XLE	Mon, Jan 6, 2003	22.80	23.07	22.79	22.95
1013	AMEX	XLE	Fri, Jan 3, 2003	22.90	22.90	22.68	22.76
1012	AMEX	XLE	Thu, Jan 2, 2003	22.45	22.83	22.42	22.80
1011	AMEX	XLE	Tue, Dec 31, 2002	22.31	22.34	21.95	22.33
1010	AMEX	XLE	Mon, Dec 30, 2002	22.35	22.52	22.20	22.29
1009	AMEX	XLE	Fri, Dec 27, 2002	22.73	22.77	22.16	22.18
1008	AMEX	XLE	Thu, Dec 26, 2002	22.92	23.03	22.62	22.67
1007	AMEX	XLE	Tue, Dec 24, 2002	23.00	23.00	22.86	22.93
1006	AMEX	XLE	Mon, Dec 23, 2002	23.05	23.11	22.89	23.04
1005	AMEX	XLE	Fri, Dec 20, 2002	22.62	22.94	22.53	22.94
1004	AMEX	XLE	Thu, Dec 19, 2002	22.68	22.90	22.56	22.60
1003	AMEX	XLE	Wed, Dec 18, 2002	22.78	23.00	22.64	22.83
1002	AMEX	XLE	Tue, Dec 17, 2002	23.28	23.38	22.96	23.02
1001	AMEX	XLE	Mon, Dec 16, 2002	22.91	23.28	22.91	23.26
1000	AMEX	XLE	Fri, Dec 13, 2002	22.90	23.07	22.77	22.87
999	AMEX	XLE	Thu, Dec 12, 2002	22.72	23.02	22.72	22.93
998	AMEX	XLE	Wed, Dec 11, 2002	22.60	22.85	22.47	22.73
997	AMEX	XLE	Tue, Dec 10, 2002	22.55	22.85	22.40	22.85
996	AMEX	XLE	Mon, Dec 9, 2002	22.80	23.15	22.50	22.50
995	AMEX	XLE	Fri, Dec 6, 2002	22.46	22.97	22.42	22.90
994	AMEX	XLE	Thu, Dec 5, 2002	22.66	22.74	22.48	22.68
993	AMEX	XLE	Wed, Dec 4, 2002	22.59	22.67	22.42	22.53
992	AMEX	XLE	Tue, Dec 3, 2002	22.72	22.95	22.59	22.73
991	AMEX	XLE	Mon, Dec 2, 2002	22.53	22.61	22.28	22.51
990	AMEX	XLE	Fri, Nov 29, 2002	22.36	22.48	22.24	22.44
989	AMEX	XLE	Wed, Nov 27, 2002	21.95	22.25	21.86	22.17
988	AMEX	XLE	Tue, Nov 26, 2002	22.05	22.05	21.74	21.78
987	AMEX	XLE	Mon, Nov 25, 2002	21.93	22.27	21.85	22.20
986	AMEX	XLE	Fri, Nov 22, 2002	22.35	22.35	22.00	22.02
985	AMEX	XLE	Thu, Nov 21, 2002	22.50	22.56	22.25	22.50
984	AMEX	XLE	Wed, Nov 20, 2002	21.82	22.37	21.82	22.33
983	AMEX	XLE	Tue, Nov 19, 2002	21.94	22.16	21.78	21.90
982	AMEX	XLE	Mon, Nov 18, 2002	21.99	22.02	21.71	21.90
981	AMEX	XLE	Fri, Nov 15, 2002	21.70	21.88	21.56	21.88
980	AMEX	XLE	Thu, Nov 14, 2002	21.24	21.76	21.24	21.71
979	AMEX	XLE	Wed, Nov 13, 2002	21.55	21.65	20.80	21.03
978	AMEX	XLE	Tue, Nov 12, 2002	21.78	21.83	21.45	21.51
977	AMEX	XLE	Mon, Nov 11, 2002	21.75	22.05	21.55	21.58
976	AMEX	XLE	Fri, Nov 8, 2002	22.15	22.15	21.85	21.85
975	AMEX	XLE	Thu, Nov 7, 2002	22.25	22.50	21.85	21.98
974	AMEX	XLE	Wed, Nov 6, 2002	22.35	22.50	21.90	22.40
973	AMEX	XLE	Tue, Nov 5, 2002	21.75	22.20	21.62	22.20
972	AMEX	XLE	Mon, Nov 4, 2002	22.18	22.21	21.70	21.75
971	AMEX	XLE	Fri, Nov 1, 2002	21.55	22.12	21.55	22.12
970	AMEX	XLE	Thu, Oct 31, 2002	22.11	22.15	21.32	21.55
969	AMEX	XLE	Wed, Oct 30, 2002	21.47	21.91	21.43	21.78
968	AMEX	XLE	Tue, Oct 29, 2002	21.31	21.31	20.80	21.08
967	AMEX	XLE	Mon, Oct 28, 2002	21.73	22.10	21.46	21.71
966	AMEX	XLE	Fri, Oct 25, 2002	21.85	21.85	21.57	21.75
965	AMEX	XLE	Thu, Oct 24, 2002	22.59	22.70	21.95	22.09
964	AMEX	XLE	Wed, Oct 23, 2002	21.93	22.50	21.83	22.46
963	AMEX	XLE	Tue, Oct 22, 2002	22.50	22.50	21.80	22.10
962	AMEX	XLE	Mon, Oct 21, 2002	22.41	22.85	22.39	22.74
961	AMEX	XLE	Fri, Oct 18, 2002	22.52	22.86	22.40	22.63
960	AMEX	XLE	Thu, Oct 17, 2002	22.50	22.69	22.36	22.65
959	AMEX	XLE	Wed, Oct 16, 2002	22.47	22.62	22.04	22.18
958	AMEX	XLE	Tue, Oct 15, 2002	22.35	22.54	21.35	22.53
957	AMEX	XLE	Mon, Oct 14, 2002	21.38	21.88	21.23	21.87
956	AMEX	XLE	Fri, Oct 11, 2002	21.17	21.46	20.98	21.28
955	AMEX	XLE	Thu, Oct 10, 2002	20.47	20.93	20.19	20.93
954	AMEX	XLE	Wed, Oct 9, 2002	20.59	20.92	20.40	20.45
953	AMEX	XLE	Tue, Oct 8, 2002	21.15	21.25	20.59	20.86
952	AMEX	XLE	Mon, Oct 7, 2002	21.58	21.72	21.09	21.09
951	AMEX	XLE	Fri, Oct 4, 2002	21.83	21.90	21.18	21.36
950	AMEX	XLE	Thu, Oct 3, 2002	21.60	22.07	21.44	21.73
949	AMEX	XLE	Wed, Oct 2, 2002	21.54	22.35	21.50	21.59
948	AMEX	XLE	Tue, Oct 1, 2002	21.20	21.88	21.14	21.83
947	AMEX	XLE	Mon, Sep 30, 2002	21.20	21.36	20.78	21.16
946	AMEX	XLE	Fri, Sep 27, 2002	21.90	22.24	21.50	21.58
945	AMEX	XLE	Thu, Sep 26, 2002	21.28	22.00	21.28	21.99
944	AMEX	XLE	Wed, Sep 25, 2002	20.80	21.20	20.51	21.10
943	AMEX	XLE	Tue, Sep 24, 2002	20.99	20.99	20.54	20.54
942	AMEX	XLE	Mon, Sep 23, 2002	21.23	21.35	20.89	21.15
941	AMEX	XLE	Fri, Sep 20, 2002	21.40	21.50	21.10	21.27
940	AMEX	XLE	Thu, Sep 19, 2002	21.60	21.85	21.23	21.23
939	AMEX	XLE	Wed, Sep 18, 2002	21.80	22.05	21.54	21.85
938	AMEX	XLE	Tue, Sep 17, 2002	22.16	22.16	21.71	21.79
937	AMEX	XLE	Mon, Sep 16, 2002	22.27	22.59	22.23	22.52
936	AMEX	XLE	Fri, Sep 13, 2002	21.98	22.48	21.88	22.36
935	AMEX	XLE	Thu, Sep 12, 2002	22.64	22.68	22.12	22.12
934	AMEX	XLE	Wed, Sep 11, 2002	23.04	23.10	22.66	22.68
933	AMEX	XLE	Tue, Sep 10, 2002	22.39	22.80	22.39	22.80
932	AMEX	XLE	Mon, Sep 9, 2002	22.30	22.44	22.08	22.32
931	AMEX	XLE	Fri, Sep 6, 2002	22.35	22.57	22.15	22.35
930	AMEX	XLE	Thu, Sep 5, 2002	21.75	22.10	21.62	21.99
929	AMEX	XLE	Wed, Sep 4, 2002	21.93	22.19	21.30	21.95
928	AMEX	XLE	Tue, Sep 3, 2002	22.40	23.26	21.85	22.00
927	AMEX	XLE	Fri, Aug 30, 2002	22.72	23.34	22.60	22.91
926	AMEX	XLE	Thu, Aug 29, 2002	22.76	22.95	22.38	22.76
925	AMEX	XLE	Wed, Aug 28, 2002	23.35	23.35	22.78	22.96
924	AMEX	XLE	Tue, Aug 27, 2002	23.86	23.99	23.34	23.52
923	AMEX	XLE	Mon, Aug 26, 2002	23.40	23.70	23.11	23.53
922	AMEX	XLE	Fri, Aug 23, 2002	23.38	23.55	23.18	23.22
921	AMEX	XLE	Thu, Aug 22, 2002	23.18	23.76	22.95	23.60
920	AMEX	XLE	Wed, Aug 21, 2002	22.92	23.05	22.50	22.95
919	AMEX	XLE	Tue, Aug 20, 2002	23.35	23.35	22.55	22.90
918	AMEX	XLE	Mon, Aug 19, 2002	23.20	23.64	23.02	23.49
917	AMEX	XLE	Fri, Aug 16, 2002	23.50	23.50	23.16	23.30
916	AMEX	XLE	Thu, Aug 15, 2002	23.26	23.70	23.15	23.68
915	AMEX	XLE	Wed, Aug 14, 2002	22.51	23.05	22.20	23.03
914	AMEX	XLE	Tue, Aug 13, 2002	22.40	22.72	22.16	22.16
913	AMEX	XLE	Mon, Aug 12, 2002	22.10	22.71	21.99	22.50
912	AMEX	XLE	Fri, Aug 9, 2002	21.83	22.65	21.64	22.55
911	AMEX	XLE	Thu, Aug 8, 2002	21.27	22.15	21.27	22.15
910	AMEX	XLE	Wed, Aug 7, 2002	21.20	21.27	20.60	21.25
909	AMEX	XLE	Tue, Aug 6, 2002	20.60	21.30	20.60	20.95
908	AMEX	XLE	Mon, Aug 5, 2002	20.95	21.20	20.12	20.22
907	AMEX	XLE	Fri, Aug 2, 2002	21.45	21.51	20.66	21.00
906	AMEX	XLE	Thu, Aug 1, 2002	22.18	22.42	21.24	21.24
905	AMEX	XLE	Wed, Jul 31, 2002	22.16	22.64	21.91	22.57
904	AMEX	XLE	Tue, Jul 30, 2002	22.34	22.47	21.91	22.18
903	AMEX	XLE	Mon, Jul 29, 2002	21.80	22.53	21.63	22.53
902	AMEX	XLE	Fri, Jul 26, 2002	20.91	21.31	20.79	21.30
901	AMEX	XLE	Thu, Jul 25, 2002	21.00	21.45	20.57	21.02
900	AMEX	XLE	Wed, Jul 24, 2002	19.40	21.21	19.38	21.11
899	AMEX	XLE	Tue, Jul 23, 2002	20.20	20.59	19.63	19.80
898	AMEX	XLE	Mon, Jul 22, 2002	21.45	21.62	20.00	20.09
897	AMEX	XLE	Fri, Jul 19, 2002	22.45	22.64	21.40	21.40
896	AMEX	XLE	Thu, Jul 18, 2002	23.00	23.41	22.72	22.80
895	AMEX	XLE	Wed, Jul 17, 2002	23.58	23.58	22.76	22.95
894	AMEX	XLE	Tue, Jul 16, 2002	22.63	23.06	22.35	22.70
893	AMEX	XLE	Mon, Jul 15, 2002	23.15	23.32	22.06	23.05
892	AMEX	XLE	Fri, Jul 12, 2002	24.03	24.07	23.31	23.57
891	AMEX	XLE	Thu, Jul 11, 2002	24.30	24.42	23.79	24.00
890	AMEX	XLE	Wed, Jul 10, 2002	25.43	25.43	24.38	24.47
889	AMEX	XLE	Tue, Jul 9, 2002	25.81	25.98	25.33	25.56
888	AMEX	XLE	Mon, Jul 8, 2002	26.13	26.24	25.82	25.88
887	AMEX	XLE	Fri, Jul 5, 2002	25.80	26.22	25.80	26.20
886	AMEX	XLE	Wed, Jul 3, 2002	25.45	25.76	25.20	25.60
885	AMEX	XLE	Tue, Jul 2, 2002	26.10	26.16	25.36	25.44
884	AMEX	XLE	Mon, Jul 1, 2002	26.26	26.35	25.95	25.95
883	AMEX	XLE	Fri, Jun 28, 2002	26.05	26.42	26.05	26.20
882	AMEX	XLE	Thu, Jun 27, 2002	25.98	25.98	25.58	25.98
881	AMEX	XLE	Wed, Jun 26, 2002	25.70	25.86	25.45	25.85
880	AMEX	XLE	Tue, Jun 25, 2002	26.30	26.38	25.80	25.84
879	AMEX	XLE	Mon, Jun 24, 2002	25.72	26.04	25.61	25.95
878	AMEX	XLE	Fri, Jun 21, 2002	25.80	26.04	25.46	25.72
877	AMEX	XLE	Thu, Jun 20, 2002	26.26	26.47	26.03	26.04
876	AMEX	XLE	Wed, Jun 19, 2002	26.25	26.51	26.01	26.09
875	AMEX	XLE	Tue, Jun 18, 2002	26.48	26.57	26.30	26.35
874	AMEX	XLE	Mon, Jun 17, 2002	26.06	26.51	26.03	26.48
873	AMEX	XLE	Fri, Jun 14, 2002	25.55	25.81	25.25	25.81
872	AMEX	XLE	Thu, Jun 13, 2002	25.82	26.19	25.63	25.84
871	AMEX	XLE	Wed, Jun 12, 2002	25.64	25.91	25.51	25.87
870	AMEX	XLE	Tue, Jun 11, 2002	26.05	26.11	25.50	25.51
869	AMEX	XLE	Mon, Jun 10, 2002	26.28	26.30	25.82	25.90
868	AMEX	XLE	Fri, Jun 7, 2002	26.11	26.45	26.00	26.39
867	AMEX	XLE	Thu, Jun 6, 2002	26.70	26.75	26.01	26.12
866	AMEX	XLE	Wed, Jun 5, 2002	26.16	26.40	26.07	26.40
865	AMEX	XLE	Tue, Jun 4, 2002	26.50	26.70	26.21	26.50
864	AMEX	XLE	Mon, Jun 3, 2002	27.25	27.25	26.50	26.50
863	AMEX	XLE	Fri, May 31, 2002	27.08	27.60	27.08	27.36
862	AMEX	XLE	Thu, May 30, 2002	27.18	27.36	26.78	26.97
861	AMEX	XLE	Wed, May 29, 2002	27.39	27.59	27.18	27.50
860	AMEX	XLE	Tue, May 28, 2002	28.08	28.08	27.73	27.76
859	AMEX	XLE	Fri, May 24, 2002	28.24	28.24	27.89	27.98
858	AMEX	XLE	Thu, May 23, 2002	28.18	28.33	27.92	28.29
857	AMEX	XLE	Wed, May 22, 2002	27.51	28.06	27.51	28.05
856	AMEX	XLE	Tue, May 21, 2002	27.57	27.93	27.50	27.59
855	AMEX	XLE	Mon, May 20, 2002	27.65	27.72	27.51	27.57
854	AMEX	XLE	Fri, May 17, 2002	27.82	27.82	27.46	27.76
853	AMEX	XLE	Thu, May 16, 2002	27.86	28.07	27.78	27.99
852	AMEX	XLE	Wed, May 15, 2002	28.09	28.09	27.55	27.67
851	AMEX	XLE	Tue, May 14, 2002	28.30	28.30	28.01	28.14
850	AMEX	XLE	Mon, May 13, 2002	27.37	28.09	27.31	28.06
849	AMEX	XLE	Fri, May 10, 2002	27.67	27.78	27.48	27.53
848	AMEX	XLE	Thu, May 9, 2002	27.67	27.89	27.55	27.55
847	AMEX	XLE	Wed, May 8, 2002	27.50	27.87	27.37	27.80
846	AMEX	XLE	Tue, May 7, 2002	27.30	27.37	27.09	27.23
845	AMEX	XLE	Mon, May 6, 2002	28.16	28.22	27.31	27.36
844	AMEX	XLE	Fri, May 3, 2002	28.46	28.50	28.14	28.33
843	AMEX	XLE	Thu, May 2, 2002	28.11	28.24	27.93	28.23
842	AMEX	XLE	Wed, May 1, 2002	27.65	28.08	27.57	28.02
841	AMEX	XLE	Tue, Apr 30, 2002	27.77	28.00	27.77	27.85
840	AMEX	XLE	Mon, Apr 29, 2002	27.80	27.89	27.54	27.62
839	AMEX	XLE	Fri, Apr 26, 2002	28.07	28.20	27.68	27.80
838	AMEX	XLE	Thu, Apr 25, 2002	27.93	28.27	27.71	28.11
837	AMEX	XLE	Wed, Apr 24, 2002	28.08	28.29	27.91	27.91
836	AMEX	XLE	Tue, Apr 23, 2002	28.12	28.58	28.02	28.42
835	AMEX	XLE	Mon, Apr 22, 2002	28.70	28.82	28.35	28.49
834	AMEX	XLE	Fri, Apr 19, 2002	28.42	28.80	28.33	28.77
833	AMEX	XLE	Thu, Apr 18, 2002	28.77	28.77	28.50	28.64
832	AMEX	XLE	Wed, Apr 17, 2002	28.25	28.61	28.25	28.50
831	AMEX	XLE	Tue, Apr 16, 2002	28.05	28.25	27.98	28.15
830	AMEX	XLE	Mon, Apr 15, 2002	27.62	27.88	27.62	27.63
829	AMEX	XLE	Fri, Apr 12, 2002	27.60	27.60	27.03	27.10
828	AMEX	XLE	Thu, Apr 11, 2002	28.22	28.34	27.96	28.02
827	AMEX	XLE	Wed, Apr 10, 2002	27.90	28.35	27.90	28.31
826	AMEX	XLE	Tue, Apr 9, 2002	28.18	28.94	27.84	27.99
825	AMEX	XLE	Mon, Apr 8, 2002	28.50	28.64	28.19	28.40
824	AMEX	XLE	Fri, Apr 5, 2002	28.40	28.40	27.91	27.97
823	AMEX	XLE	Thu, Apr 4, 2002	28.85	28.93	28.15	28.29
822	AMEX	XLE	Wed, Apr 3, 2002	29.30	29.30	28.69	28.81
821	AMEX	XLE	Tue, Apr 2, 2002	29.27	29.52	29.24	29.45
820	AMEX	XLE	Mon, Apr 1, 2002	29.05	29.25	28.95	29.09
819	AMEX	XLE	Thu, Mar 28, 2002	29.00	29.15	28.83	28.89
818	AMEX	XLE	Wed, Mar 27, 2002	28.63	29.05	28.63	29.05
817	AMEX	XLE	Tue, Mar 26, 2002	28.20	28.55	28.20	28.39
816	AMEX	XLE	Mon, Mar 25, 2002	28.25	28.51	28.16	28.16
815	AMEX	XLE	Fri, Mar 22, 2002	28.75	28.75	28.40	28.42
814	AMEX	XLE	Thu, Mar 21, 2002	28.96	29.10	28.65	29.10
813	AMEX	XLE	Wed, Mar 20, 2002	29.00	29.21	28.83	28.94
812	AMEX	XLE	Tue, Mar 19, 2002	29.06	29.25	28.95	29.25
811	AMEX	XLE	Mon, Mar 18, 2002	28.74	28.98	28.62	28.90
810	AMEX	XLE	Fri, Mar 15, 2002	28.60	28.85	28.50	28.68
809	AMEX	XLE	Thu, Mar 14, 2002	28.70	28.70	28.30	28.57
808	AMEX	XLE	Wed, Mar 13, 2002	28.97	29.10	28.58	28.58
807	AMEX	XLE	Tue, Mar 12, 2002	28.55	28.86	28.50	28.77
806	AMEX	XLE	Mon, Mar 11, 2002	28.57	28.73	28.50	28.52
805	AMEX	XLE	Fri, Mar 8, 2002	28.65	28.65	28.06	28.22
804	AMEX	XLE	Thu, Mar 7, 2002	28.45	28.55	28.17	28.35
803	AMEX	XLE	Wed, Mar 6, 2002	27.80	28.33	27.53	28.14
802	AMEX	XLE	Tue, Mar 5, 2002	27.33	27.73	27.33	27.61
801	AMEX	XLE	Mon, Mar 4, 2002	27.35	27.60	27.20	27.60
800	AMEX	XLE	Fri, Mar 1, 2002	26.98	27.11	26.72	27.01
799	AMEX	XLE	Thu, Feb 28, 2002	26.90	26.97	26.63	26.63
798	AMEX	XLE	Wed, Feb 27, 2002	26.95	27.00	26.56	26.70
797	AMEX	XLE	Tue, Feb 26, 2002	26.85	26.90	26.55	26.72
796	AMEX	XLE	Mon, Feb 25, 2002	26.68	26.89	26.47	26.86
795	AMEX	XLE	Fri, Feb 22, 2002	25.97	26.62	25.94	26.48
794	AMEX	XLE	Thu, Feb 21, 2002	25.50	26.09	25.50	25.77
793	AMEX	XLE	Wed, Feb 20, 2002	25.50	25.55	25.15	25.47
792	AMEX	XLE	Tue, Feb 19, 2002	25.70	25.86	25.40	25.55
791	AMEX	XLE	Fri, Feb 15, 2002	25.70	26.00	25.67	25.78
790	AMEX	XLE	Thu, Feb 14, 2002	25.52	25.93	25.52	25.76
789	AMEX	XLE	Wed, Feb 13, 2002	25.20	25.61	25.18	25.55
788	AMEX	XLE	Tue, Feb 12, 2002	25.49	25.64	25.34	25.40
787	AMEX	XLE	Mon, Feb 11, 2002	25.20	25.65	25.00	25.52
786	AMEX	XLE	Fri, Feb 8, 2002	25.00	25.19	24.85	25.19
785	AMEX	XLE	Thu, Feb 7, 2002	25.10	25.16	24.83	24.91
784	AMEX	XLE	Wed, Feb 6, 2002	25.22	25.39	25.18	25.20
783	AMEX	XLE	Tue, Feb 5, 2002	25.10	25.22	24.85	25.03
782	AMEX	XLE	Mon, Feb 4, 2002	25.60	25.75	25.14	25.20
781	AMEX	XLE	Fri, Feb 1, 2002	25.77	25.95	25.59	25.89
780	AMEX	XLE	Thu, Jan 31, 2002	25.45	25.75	25.37	25.75
779	AMEX	XLE	Wed, Jan 30, 2002	24.58	25.29	24.40	25.15
778	AMEX	XLE	Tue, Jan 29, 2002	25.27	25.47	24.79	24.95
777	AMEX	XLE	Mon, Jan 28, 2002	26.15	26.15	25.51	25.65
776	AMEX	XLE	Fri, Jan 25, 2002	25.95	26.08	25.76	26.05
775	AMEX	XLE	Thu, Jan 24, 2002	25.45	25.87	25.30	25.77
774	AMEX	XLE	Wed, Jan 23, 2002	24.87	25.45	24.87	25.42
773	AMEX	XLE	Tue, Jan 22, 2002	25.13	25.14	23.20	24.72
772	AMEX	XLE	Fri, Jan 18, 2002	25.05	25.10	24.88	24.90
771	AMEX	XLE	Thu, Jan 17, 2002	25.26	25.26	25.04	25.11
770	AMEX	XLE	Wed, Jan 16, 2002	25.50	25.50	25.10	25.12
769	AMEX	XLE	Tue, Jan 15, 2002	25.65	25.82	25.57	25.65
768	AMEX	XLE	Mon, Jan 14, 2002	25.20	25.54	25.20	25.24
767	AMEX	XLE	Fri, Jan 11, 2002	26.09	26.09	25.52	25.55
766	AMEX	XLE	Thu, Jan 10, 2002	26.03	26.17	25.96	26.05
765	AMEX	XLE	Wed, Jan 9, 2002	26.20	26.43	26.01	26.25
764	AMEX	XLE	Tue, Jan 8, 2002	26.55	26.55	26.20	26.22
763	AMEX	XLE	Mon, Jan 7, 2002	26.65	28.00	26.30	26.45
762	AMEX	XLE	Fri, Jan 4, 2002	26.60	26.60	26.25	26.46
761	AMEX	XLE	Thu, Jan 3, 2002	26.56	26.70	26.21	26.34
760	AMEX	XLE	Wed, Jan 2, 2002	26.70	26.70	26.10	26.50
759	AMEX	XLE	Mon, Dec 31, 2001	27.05	27.05	26.70	26.70
758	AMEX	XLE	Fri, Dec 28, 2001	26.95	27.22	26.87	27.00
757	AMEX	XLE	Thu, Dec 27, 2001	26.73	26.90	26.55	26.88
756	AMEX	XLE	Wed, Dec 26, 2001	26.35	26.95	26.35	26.79
755	AMEX	XLE	Mon, Dec 24, 2001	26.12	26.40	26.00	26.33
754	AMEX	XLE	Fri, Dec 21, 2001	26.10	26.19	25.90	25.90
753	AMEX	XLE	Thu, Dec 20, 2001	25.95	26.16	25.81	25.83
752	AMEX	XLE	Wed, Dec 19, 2001	25.38	25.95	25.21	25.95
751	AMEX	XLE	Tue, Dec 18, 2001	25.10	25.41	25.10	25.37
750	AMEX	XLE	Mon, Dec 17, 2001	25.10	25.44	24.96	25.04
749	AMEX	XLE	Fri, Dec 14, 2001	24.90	26.25	24.80	25.10
748	AMEX	XLE	Thu, Dec 13, 2001	24.91	25.25	24.70	24.85
747	AMEX	XLE	Wed, Dec 12, 2001	25.20	25.26	24.94	25.26
746	AMEX	XLE	Tue, Dec 11, 2001	25.60	25.62	25.11	25.20
745	AMEX	XLE	Mon, Dec 10, 2001	25.75	25.85	25.51	25.62
744	AMEX	XLE	Fri, Dec 7, 2001	25.80	27.00	25.51	25.98
743	AMEX	XLE	Thu, Dec 6, 2001	26.40	26.90	25.80	25.81
742	AMEX	XLE	Wed, Dec 5, 2001	26.60	26.73	26.39	26.60
741	AMEX	XLE	Tue, Dec 4, 2001	25.80	26.10	25.53	26.06
740	AMEX	XLE	Mon, Dec 3, 2001	25.23	25.93	25.07	25.70
739	AMEX	XLE	Fri, Nov 30, 2001	25.43	25.59	25.19	25.36
738	AMEX	XLE	Thu, Nov 29, 2001	25.25	25.49	25.10	25.49
737	AMEX	XLE	Wed, Nov 28, 2001	25.35	25.54	25.06	25.06
736	AMEX	XLE	Tue, Nov 27, 2001	25.50	25.98	25.26	25.66
735	AMEX	XLE	Mon, Nov 26, 2001	25.65	25.75	25.32	25.64
734	AMEX	XLE	Fri, Nov 23, 2001	25.50	26.15	25.30	26.07
733	AMEX	XLE	Wed, Nov 21, 2001	26.18	26.87	25.57	25.83
732	AMEX	XLE	Tue, Nov 20, 2001	25.90	26.35	25.77	26.17
731	AMEX	XLE	Mon, Nov 19, 2001	25.25	25.35	24.76	25.24
730	AMEX	XLE	Fri, Nov 16, 2001	24.86	25.35	24.32	25.30
729	AMEX	XLE	Thu, Nov 15, 2001	25.70	25.72	24.00	24.84
728	AMEX	XLE	Wed, Nov 14, 2001	26.70	26.90	26.01	26.16
727	AMEX	XLE	Tue, Nov 13, 2001	27.30	27.53	27.00	27.50
726	AMEX	XLE	Mon, Nov 12, 2001	27.00	27.28	26.55	27.28
725	AMEX	XLE	Fri, Nov 9, 2001	27.20	27.49	27.13	27.35
724	AMEX	XLE	Thu, Nov 8, 2001	26.85	26.95	26.63	26.83
723	AMEX	XLE	Wed, Nov 7, 2001	26.20	26.56	25.92	26.32
722	AMEX	XLE	Tue, Nov 6, 2001	26.20	26.35	25.75	26.21
721	AMEX	XLE	Mon, Nov 5, 2001	26.85	26.85	26.32	26.37
720	AMEX	XLE	Fri, Nov 2, 2001	26.80	26.80	26.45	26.53
719	AMEX	XLE	Thu, Nov 1, 2001	26.79	27.28	26.45	27.27
718	AMEX	XLE	Wed, Oct 31, 2001	27.00	27.35	26.62	26.86
717	AMEX	XLE	Tue, Oct 30, 2001	27.25	27.33	26.82	26.82
716	AMEX	XLE	Mon, Oct 29, 2001	28.00	28.25	27.75	27.75
715	AMEX	XLE	Fri, Oct 26, 2001	27.55	28.02	27.54	28.01
714	AMEX	XLE	Thu, Oct 25, 2001	26.65	27.48	26.65	27.48
713	AMEX	XLE	Wed, Oct 24, 2001	26.85	26.88	26.42	26.80
712	AMEX	XLE	Tue, Oct 23, 2001	26.90	27.75	26.90	27.18
711	AMEX	XLE	Mon, Oct 22, 2001	27.00	27.29	26.67	27.28
710	AMEX	XLE	Fri, Oct 19, 2001	26.65	27.14	26.27	26.95
709	AMEX	XLE	Thu, Oct 18, 2001	27.50	27.59	26.82	26.85
708	AMEX	XLE	Wed, Oct 17, 2001	28.35	28.59	27.79	27.98
707	AMEX	XLE	Tue, Oct 16, 2001	27.65	28.23	27.65	28.12
706	AMEX	XLE	Mon, Oct 15, 2001	28.19	28.19	27.42	27.79
705	AMEX	XLE	Fri, Oct 12, 2001	28.40	28.63	28.00	28.31
704	AMEX	XLE	Thu, Oct 11, 2001	28.70	28.90	28.16	28.50
703	AMEX	XLE	Wed, Oct 10, 2001	27.65	28.66	27.65	28.51
702	AMEX	XLE	Tue, Oct 9, 2001	27.30	27.51	27.12	27.30
701	AMEX	XLE	Mon, Oct 8, 2001	26.95	27.58	26.70	27.25
700	AMEX	XLE	Fri, Oct 5, 2001	27.05	27.29	26.62	27.20
699	AMEX	XLE	Thu, Oct 4, 2001	26.65	27.38	26.52	27.00
698	AMEX	XLE	Wed, Oct 3, 2001	25.90	26.44	25.67	26.38
697	AMEX	XLE	Tue, Oct 2, 2001	25.55	26.18	25.42	26.02
696	AMEX	XLE	Mon, Oct 1, 2001	25.60	25.65	25.03	25.46
695	AMEX	XLE	Fri, Sep 28, 2001	25.35	25.93	25.35	25.82
694	AMEX	XLE	Thu, Sep 27, 2001	24.25	25.01	24.02	24.93
693	AMEX	XLE	Wed, Sep 26, 2001	24.30	24.45	23.75	23.98
692	AMEX	XLE	Tue, Sep 25, 2001	24.20	24.50	23.75	24.15
691	AMEX	XLE	Mon, Sep 24, 2001	24.90	25.02	24.25	24.42
690	AMEX	XLE	Fri, Sep 21, 2001	24.30	25.30	24.10	25.08
689	AMEX	XLE	Thu, Sep 20, 2001	25.40	25.61	25.05	25.21
688	AMEX	XLE	Wed, Sep 19, 2001	26.75	27.00	24.87	25.94
687	AMEX	XLE	Tue, Sep 18, 2001	28.00	28.00	26.89	26.91
686	AMEX	XLE	Mon, Sep 17, 2001	28.50	28.50	27.78	28.28
685	AMEX	XLE	Mon, Sep 10, 2001	28.80	28.92	28.40	28.87
684	AMEX	XLE	Fri, Sep 7, 2001	28.75	28.98	28.62	28.78
683	AMEX	XLE	Thu, Sep 6, 2001	29.05	29.05	28.71	28.80
682	AMEX	XLE	Wed, Sep 5, 2001	28.80	29.00	28.70	29.00
681	AMEX	XLE	Tue, Sep 4, 2001	28.74	29.32	28.74	28.90
680	AMEX	XLE	Fri, Aug 31, 2001	28.66	28.95	28.54	28.73
679	AMEX	XLE	Thu, Aug 30, 2001	29.40	29.43	28.64	28.73
678	AMEX	XLE	Wed, Aug 29, 2001	29.40	29.56	29.15	29.15
677	AMEX	XLE	Tue, Aug 28, 2001	29.48	29.48	29.10	29.27
676	AMEX	XLE	Mon, Aug 27, 2001	29.60	29.78	29.42	29.58
675	AMEX	XLE	Fri, Aug 24, 2001	29.38	29.63	29.30	29.62
674	AMEX	XLE	Thu, Aug 23, 2001	29.28	29.48	29.22	29.38
673	AMEX	XLE	Wed, Aug 22, 2001	29.60	29.83	29.12	29.12
672	AMEX	XLE	Tue, Aug 21, 2001	29.05	29.33	28.70	29.10
671	AMEX	XLE	Mon, Aug 20, 2001	29.25	29.28	29.00	29.12
670	AMEX	XLE	Fri, Aug 17, 2001	29.58	29.58	29.15	29.33
669	AMEX	XLE	Thu, Aug 16, 2001	29.95	29.95	29.37	29.55
668	AMEX	XLE	Wed, Aug 15, 2001	29.25	29.89	29.21	29.72
667	AMEX	XLE	Tue, Aug 14, 2001	29.15	29.33	29.07	29.28
666	AMEX	XLE	Mon, Aug 13, 2001	29.10	29.38	29.03	29.12
665	AMEX	XLE	Fri, Aug 10, 2001	28.95	29.29	28.83	28.98
664	AMEX	XLE	Thu, Aug 9, 2001	28.50	28.95	28.50	28.95
663	AMEX	XLE	Wed, Aug 8, 2001	29.45	29.45	28.62	28.78
662	AMEX	XLE	Tue, Aug 7, 2001	29.50	29.53	29.27	29.38
661	AMEX	XLE	Mon, Aug 6, 2001	29.35	29.62	29.27	29.38
660	AMEX	XLE	Fri, Aug 3, 2001	29.79	29.79	29.35	29.42
659	AMEX	XLE	Thu, Aug 2, 2001	29.95	29.96	29.57	29.87
658	AMEX	XLE	Wed, Aug 1, 2001	30.35	30.48	29.72	29.89
657	AMEX	XLE	Tue, Jul 31, 2001	30.50	30.60	30.00	30.00
656	AMEX	XLE	Mon, Jul 30, 2001	30.37	30.54	30.19	30.35
655	AMEX	XLE	Fri, Jul 27, 2001	29.85	30.48	29.67	30.32
654	AMEX	XLE	Thu, Jul 26, 2001	29.87	30.18	29.50	30.18
653	AMEX	XLE	Wed, Jul 25, 2001	28.73	29.69	28.55	29.58
652	AMEX	XLE	Tue, Jul 24, 2001	29.15	29.15	28.25	28.27
651	AMEX	XLE	Mon, Jul 23, 2001	29.78	29.90	28.78	29.32
650	AMEX	XLE	Fri, Jul 20, 2001	29.50	29.73	29.37	29.66
649	AMEX	XLE	Thu, Jul 19, 2001	28.95	29.35	28.95	29.04
648	AMEX	XLE	Wed, Jul 18, 2001	28.62	29.62	28.30	28.74
647	AMEX	XLE	Tue, Jul 17, 2001	29.35	29.35	28.85	29.05
646	AMEX	XLE	Mon, Jul 16, 2001	29.75	29.75	28.92	29.18
645	AMEX	XLE	Fri, Jul 13, 2001	29.37	29.98	29.22	29.67
644	AMEX	XLE	Thu, Jul 12, 2001	29.40	29.58	29.20	29.56
643	AMEX	XLE	Wed, Jul 11, 2001	29.55	29.70	29.11	29.60
642	AMEX	XLE	Tue, Jul 10, 2001	30.11	30.14	29.76	30.00
641	AMEX	XLE	Mon, Jul 9, 2001	30.25	30.29	29.91	29.96
640	AMEX	XLE	Fri, Jul 6, 2001	30.56	30.68	30.20	30.39
639	AMEX	XLE	Thu, Jul 5, 2001	30.20	30.72	30.20	30.50
638	AMEX	XLE	Tue, Jul 3, 2001	30.10	30.30	30.10	30.23
637	AMEX	XLE	Mon, Jul 2, 2001	30.20	30.56	30.15	30.27
636	AMEX	XLE	Fri, Jun 29, 2001	30.10	30.60	29.85	30.35
635	AMEX	XLE	Thu, Jun 28, 2001	30.30	30.30	29.84	29.95
634	AMEX	XLE	Wed, Jun 27, 2001	31.00	31.00	30.56	30.60
633	AMEX	XLE	Tue, Jun 26, 2001	31.12	31.37	31.01	31.35
632	AMEX	XLE	Mon, Jun 25, 2001	31.40	31.53	31.10	31.16
631	AMEX	XLE	Fri, Jun 22, 2001	30.95	31.53	30.62	31.53
630	AMEX	XLE	Thu, Jun 21, 2001	31.60	31.60	30.74	30.93
629	AMEX	XLE	Wed, Jun 20, 2001	31.61	32.61	31.40	31.40
628	AMEX	XLE	Tue, Jun 19, 2001	32.10	32.10	31.66	32.00
627	AMEX	XLE	Mon, Jun 18, 2001	32.12	32.41	31.90	32.03
626	AMEX	XLE	Fri, Jun 15, 2001	32.50	32.64	32.16	32.39
625	AMEX	XLE	Thu, Jun 14, 2001	32.70	32.74	32.30	32.30
624	AMEX	XLE	Wed, Jun 13, 2001	33.50	33.56	32.88	32.97
623	AMEX	XLE	Tue, Jun 12, 2001	33.00	33.28	33.00	33.13
622	AMEX	XLE	Mon, Jun 11, 2001	33.20	33.21	32.88	32.88
621	AMEX	XLE	Fri, Jun 8, 2001	32.80	32.92	32.43	32.79
620	AMEX	XLE	Thu, Jun 7, 2001	33.03	33.09	32.68	32.70
619	AMEX	XLE	Wed, Jun 6, 2001	33.50	33.50	33.00	33.09
618	AMEX	XLE	Tue, Jun 5, 2001	33.85	34.03	33.63	33.95
617	AMEX	XLE	Mon, Jun 4, 2001	33.85	33.98	33.81	33.85
616	AMEX	XLE	Fri, Jun 1, 2001	33.50	33.55	33.14	33.40
615	AMEX	XLE	Thu, May 31, 2001	33.38	33.57	33.06	33.55
614	AMEX	XLE	Wed, May 30, 2001	33.42	33.48	33.12	33.20
613	AMEX	XLE	Tue, May 29, 2001	33.66	33.90	33.33	33.33
612	AMEX	XLE	Fri, May 25, 2001	33.70	33.70	33.36	33.38
611	AMEX	XLE	Thu, May 24, 2001	33.50	33.68	33.30	33.67
610	AMEX	XLE	Wed, May 23, 2001	33.90	34.10	33.52	33.73
609	AMEX	XLE	Tue, May 22, 2001	34.54	34.55	34.10	34.25
608	AMEX	XLE	Mon, May 21, 2001	34.90	34.90	34.40	34.60
607	AMEX	XLE	Fri, May 18, 2001	34.30	34.71	34.27	34.68
606	AMEX	XLE	Thu, May 17, 2001	33.84	34.00	33.60	33.97
605	AMEX	XLE	Wed, May 16, 2001	33.76	33.99	33.70	33.86
604	AMEX	XLE	Tue, May 15, 2001	33.68	33.70	33.40	33.58
603	AMEX	XLE	Mon, May 14, 2001	32.99	33.43	32.97	33.28
602	AMEX	XLE	Fri, May 11, 2001	33.05	33.05	32.65	32.77
601	AMEX	XLE	Thu, May 10, 2001	33.28	33.39	33.00	33.09
600	AMEX	XLE	Wed, May 9, 2001	32.78	33.33	32.78	33.33
599	AMEX	XLE	Tue, May 8, 2001	32.51	32.80	32.40	32.75
598	AMEX	XLE	Mon, May 7, 2001	32.98	33.00	32.45	32.78
597	AMEX	XLE	Fri, May 4, 2001	32.25	32.84	32.22	32.69
596	AMEX	XLE	Thu, May 3, 2001	32.00	32.20	31.81	32.18
595	AMEX	XLE	Wed, May 2, 2001	32.74	32.83	32.26	32.34
594	AMEX	XLE	Tue, May 1, 2001	33.58	33.84	33.43	33.65
593	AMEX	XLE	Mon, Apr 30, 2001	33.88	34.24	33.69	33.87
592	AMEX	XLE	Fri, Apr 27, 2001	34.04	34.07	33.75	33.87
591	AMEX	XLE	Thu, Apr 26, 2001	33.68	34.17	33.68	34.10
590	AMEX	XLE	Wed, Apr 25, 2001	33.00	33.58	32.99	33.44
589	AMEX	XLE	Tue, Apr 24, 2001	33.22	33.35	32.82	32.97
588	AMEX	XLE	Mon, Apr 23, 2001	32.50	32.95	32.50	32.91
587	AMEX	XLE	Fri, Apr 20, 2001	32.06	32.23	31.92	32.06
586	AMEX	XLE	Thu, Apr 19, 2001	32.16	32.16	31.58	31.72
585	AMEX	XLE	Wed, Apr 18, 2001	32.30	32.70	32.06	32.28
584	AMEX	XLE	Tue, Apr 17, 2001	32.34	32.62	32.01	32.45
583	AMEX	XLE	Mon, Apr 16, 2001	31.95	32.29	31.95	32.28
582	AMEX	XLE	Thu, Apr 12, 2001	31.75	31.84	31.40	31.66
581	AMEX	XLE	Wed, Apr 11, 2001	31.60	31.74	31.33	31.33
580	AMEX	XLE	Tue, Apr 10, 2001	31.76	32.13	31.58	31.90
579	AMEX	XLE	Mon, Apr 9, 2001	30.90	31.41	30.90	31.36
578	AMEX	XLE	Fri, Apr 6, 2001	30.21	30.69	30.11	30.64
577	AMEX	XLE	Thu, Apr 5, 2001	30.15	30.70	30.00	30.60
576	AMEX	XLE	Wed, Apr 4, 2001	29.52	30.01	29.41	29.82
575	AMEX	XLE	Tue, Apr 3, 2001	29.98	30.00	29.05	29.30
574	AMEX	XLE	Mon, Apr 2, 2001	30.50	30.75	29.88	30.13
573	AMEX	XLE	Fri, Mar 30, 2001	30.64	30.90	30.46	30.70
572	AMEX	XLE	Thu, Mar 29, 2001	30.05	30.24	29.84	30.00
571	AMEX	XLE	Wed, Mar 28, 2001	30.90	30.90	30.33	30.65
570	AMEX	XLE	Tue, Mar 27, 2001	31.10	31.30	30.80	31.10
569	AMEX	XLE	Mon, Mar 26, 2001	31.15	31.15	30.77	30.93
568	AMEX	XLE	Fri, Mar 23, 2001	30.32	30.74	30.28	30.53
567	AMEX	XLE	Thu, Mar 22, 2001	30.91	30.91	29.45	30.29
566	AMEX	XLE	Wed, Mar 21, 2001	32.06	32.06	31.16	31.21
565	AMEX	XLE	Tue, Mar 20, 2001	31.96	32.44	31.96	32.13
564	AMEX	XLE	Mon, Mar 19, 2001	31.55	32.14	31.55	31.85
563	AMEX	XLE	Fri, Mar 16, 2001	32.04	32.04	31.43	31.45
562	AMEX	XLE	Thu, Mar 15, 2001	32.30	32.48	31.90	32.08
561	AMEX	XLE	Wed, Mar 14, 2001	31.90	32.49	31.90	32.06
560	AMEX	XLE	Tue, Mar 13, 2001	32.60	32.75	32.22	32.55
559	AMEX	XLE	Mon, Mar 12, 2001	33.55	33.64	32.94	32.94
558	AMEX	XLE	Fri, Mar 9, 2001	34.34	34.35	33.80	34.07
557	AMEX	XLE	Thu, Mar 8, 2001	33.99	34.23	33.66	34.23
556	AMEX	XLE	Wed, Mar 7, 2001	33.40	33.91	33.40	33.89
555	AMEX	XLE	Tue, Mar 6, 2001	33.10	33.39	33.09	33.18
554	AMEX	XLE	Mon, Mar 5, 2001	32.64	33.18	32.64	33.01
553	AMEX	XLE	Fri, Mar 2, 2001	32.40	32.87	32.34	32.83
552	AMEX	XLE	Thu, Mar 1, 2001	31.85	32.22	31.85	32.10
551	AMEX	XLE	Wed, Feb 28, 2001	32.33	32.33	31.74	31.74
550	AMEX	XLE	Tue, Feb 27, 2001	32.50	32.68	32.15	32.19
549	AMEX	XLE	Mon, Feb 26, 2001	31.95	32.43	31.95	32.39
548	AMEX	XLE	Fri, Feb 23, 2001	32.36	32.44	31.70	32.04
547	AMEX	XLE	Thu, Feb 22, 2001	32.75	32.89	32.25	32.45
546	AMEX	XLE	Wed, Feb 21, 2001	32.98	33.21	32.61	32.61
545	AMEX	XLE	Tue, Feb 20, 2001	33.05	33.30	32.83	32.83
544	AMEX	XLE	Fri, Feb 16, 2001	33.11	33.26	32.75	33.02
543	AMEX	XLE	Thu, Feb 15, 2001	32.60	32.80	32.40	32.73
542	AMEX	XLE	Wed, Feb 14, 2001	33.47	33.61	33.13	33.16
541	AMEX	XLE	Tue, Feb 13, 2001	33.40	33.53	33.20	33.40
540	AMEX	XLE	Mon, Feb 12, 2001	33.60	33.77	33.45	33.47
539	AMEX	XLE	Fri, Feb 9, 2001	33.45	34.04	33.45	33.92
538	AMEX	XLE	Thu, Feb 8, 2001	33.29	33.56	33.17	33.38
537	AMEX	XLE	Wed, Feb 7, 2001	33.14	33.47	32.81	33.20
536	AMEX	XLE	Tue, Feb 6, 2001	32.93	33.19	32.50	33.11
535	AMEX	XLE	Mon, Feb 5, 2001	32.50	32.99	32.50	32.90
534	AMEX	XLE	Fri, Feb 2, 2001	31.94	32.31	31.93	32.25
533	AMEX	XLE	Thu, Feb 1, 2001	32.13	32.13	31.55	31.72
532	AMEX	XLE	Wed, Jan 31, 2001	32.00	32.20	31.80	32.13
531	AMEX	XLE	Tue, Jan 30, 2001	31.77	31.87	31.29	31.79
530	AMEX	XLE	Mon, Jan 29, 2001	31.90	31.90	31.52	31.52
529	AMEX	XLE	Fri, Jan 26, 2001	32.44	32.67	31.75	31.78
528	AMEX	XLE	Thu, Jan 25, 2001	31.69	32.42	31.69	32.33
527	AMEX	XLE	Wed, Jan 24, 2001	31.69	31.69	31.31	31.39
526	AMEX	XLE	Tue, Jan 23, 2001	31.06	31.48	30.91	31.42
525	AMEX	XLE	Mon, Jan 22, 2001	30.81	31.00	30.61	30.94
524	AMEX	XLE	Fri, Jan 19, 2001	30.31	30.81	30.19	30.61
523	AMEX	XLE	Thu, Jan 18, 2001	31.06	31.25	30.50	30.75
522	AMEX	XLE	Wed, Jan 17, 2001	31.88	31.88	31.06	31.34
521	AMEX	XLE	Tue, Jan 16, 2001	31.81	31.88	31.31	31.50
520	AMEX	XLE	Fri, Jan 12, 2001	31.38	31.80	31.31	31.52
519	AMEX	XLE	Thu, Jan 11, 2001	31.44	32.00	31.44	31.72
518	AMEX	XLE	Wed, Jan 10, 2001	31.38	31.47	31.09	31.38
517	AMEX	XLE	Tue, Jan 9, 2001	32.00	32.00	31.08	31.17
516	AMEX	XLE	Mon, Jan 8, 2001	32.31	32.31	31.69	31.81
515	AMEX	XLE	Fri, Jan 5, 2001	31.25	32.19	31.25	31.92
514	AMEX	XLE	Thu, Jan 4, 2001	31.88	32.25	31.06	31.25
513	AMEX	XLE	Wed, Jan 3, 2001	33.56	33.56	32.25	32.25
512	AMEX	XLE	Tue, Jan 2, 2001	33.75	34.11	33.27	33.27
511	AMEX	XLE	Fri, Dec 29, 2000	33.83	33.94	33.16	33.19
510	AMEX	XLE	Thu, Dec 28, 2000	33.56	33.89	33.28	33.86
509	AMEX	XLE	Wed, Dec 27, 2000	33.56	33.59	33.02	33.31
508	AMEX	XLE	Tue, Dec 26, 2000	32.06	33.36	32.06	33.34
507	AMEX	XLE	Fri, Dec 22, 2000	31.69	32.00	31.52	32.00
506	AMEX	XLE	Thu, Dec 21, 2000	31.63	31.77	31.45	31.58
505	AMEX	XLE	Wed, Dec 20, 2000	31.63	31.91	31.31	31.34
504	AMEX	XLE	Tue, Dec 19, 2000	31.69	32.41	31.69	32.30
503	AMEX	XLE	Mon, Dec 18, 2000	30.94	31.86	30.94	31.75
502	AMEX	XLE	Fri, Dec 15, 2000	30.50	31.06	30.50	30.80
501	AMEX	XLE	Thu, Dec 14, 2000	31.44	31.45	30.45	30.53
500	AMEX	XLE	Wed, Dec 13, 2000	31.69	31.81	31.31	31.50
499	AMEX	XLE	Tue, Dec 12, 2000	31.13	31.44	31.09	31.44
498	AMEX	XLE	Mon, Dec 11, 2000	30.81	31.25	30.69	31.08
497	AMEX	XLE	Fri, Dec 8, 2000	30.69	31.00	30.31	30.98
496	AMEX	XLE	Thu, Dec 7, 2000	31.00	31.11	30.77	31.00
495	AMEX	XLE	Wed, Dec 6, 2000	30.75	30.88	30.13	30.50
494	AMEX	XLE	Tue, Dec 5, 2000	31.31	31.69	30.75	30.75
493	AMEX	XLE	Mon, Dec 4, 2000	31.13	31.56	31.00	31.41
492	AMEX	XLE	Fri, Dec 1, 2000	30.25	31.13	30.19	30.88
491	AMEX	XLE	Thu, Nov 30, 2000	31.44	31.44	29.91	30.20
490	AMEX	XLE	Wed, Nov 29, 2000	32.84	32.84	31.22	31.27
489	AMEX	XLE	Tue, Nov 28, 2000	32.86	33.13	32.69	32.70
488	AMEX	XLE	Mon, Nov 27, 2000	32.81	33.00	32.59	32.73
487	AMEX	XLE	Fri, Nov 24, 2000	32.77	33.00	32.63	33.00
486	AMEX	XLE	Wed, Nov 22, 2000	32.88	32.88	32.44	32.53
485	AMEX	XLE	Tue, Nov 21, 2000	32.38	33.06	32.38	33.06
484	AMEX	XLE	Mon, Nov 20, 2000	32.56	32.88	32.33	32.33
483	AMEX	XLE	Fri, Nov 17, 2000	32.50	32.72	32.34	32.48
482	AMEX	XLE	Thu, Nov 16, 2000	32.56	32.94	32.52	32.75
481	AMEX	XLE	Wed, Nov 15, 2000	32.22	32.75	32.22	32.63
480	AMEX	XLE	Tue, Nov 14, 2000	31.56	32.28	31.56	32.00
479	AMEX	XLE	Mon, Nov 13, 2000	32.27	32.48	31.52	31.81
478	AMEX	XLE	Fri, Nov 10, 2000	32.38	32.55	31.38	32.06
477	AMEX	XLE	Thu, Nov 9, 2000	32.45	32.56	31.73	31.97
476	AMEX	XLE	Wed, Nov 8, 2000	32.13	32.44	32.09	32.31
475	AMEX	XLE	Tue, Nov 7, 2000	31.88	32.38	31.88	32.00
474	AMEX	XLE	Mon, Nov 6, 2000	31.63	31.95	31.25	31.75
473	AMEX	XLE	Fri, Nov 3, 2000	31.75	31.98	31.44	31.63
472	AMEX	XLE	Thu, Nov 2, 2000	32.73	32.73	31.63	31.75
471	AMEX	XLE	Wed, Nov 1, 2000	32.13	32.91	32.13	32.91
470	AMEX	XLE	Tue, Oct 31, 2000	31.94	32.02	31.41	31.88
469	AMEX	XLE	Mon, Oct 30, 2000	31.31	31.75	31.00	31.66
468	AMEX	XLE	Fri, Oct 27, 2000	31.69	31.69	30.88	31.13
467	AMEX	XLE	Thu, Oct 26, 2000	31.63	31.75	31.19	31.34
466	AMEX	XLE	Wed, Oct 25, 2000	32.13	32.13	31.13	31.20
465	AMEX	XLE	Tue, Oct 24, 2000	32.56	32.63	31.95	31.98
464	AMEX	XLE	Mon, Oct 23, 2000	33.13	33.13	32.47	32.53
463	AMEX	XLE	Fri, Oct 20, 2000	32.19	33.06	32.19	33.06
462	AMEX	XLE	Thu, Oct 19, 2000	32.31	32.81	32.06	32.42
461	AMEX	XLE	Wed, Oct 18, 2000	32.88	33.00	32.25	32.27
460	AMEX	XLE	Tue, Oct 17, 2000	33.00	33.25	32.70	32.70
459	AMEX	XLE	Mon, Oct 16, 2000	32.89	32.95	32.58	32.69
458	AMEX	XLE	Fri, Oct 13, 2000	34.31	34.75	32.88	33.00
457	AMEX	XLE	Thu, Oct 12, 2000	34.00	34.59	34.00	34.31
456	AMEX	XLE	Wed, Oct 11, 2000	33.69	34.31	33.53	33.80
455	AMEX	XLE	Tue, Oct 10, 2000	32.94	33.81	32.94	33.48
454	AMEX	XLE	Mon, Oct 9, 2000	32.38	32.91	32.38	32.75
453	AMEX	XLE	Fri, Oct 6, 2000	32.63	33.00	32.06	32.25
452	AMEX	XLE	Thu, Oct 5, 2000	32.42	33.48	32.00	32.39
451	AMEX	XLE	Wed, Oct 4, 2000	33.31	33.31	32.44	32.44
450	AMEX	XLE	Tue, Oct 3, 2000	33.36	33.48	33.19	33.42
449	AMEX	XLE	Mon, Oct 2, 2000	32.94	33.48	32.94	33.44
448	AMEX	XLE	Fri, Sep 29, 2000	33.00	33.25	32.77	32.77
447	AMEX	XLE	Thu, Sep 28, 2000	32.92	33.00	32.50	32.73
446	AMEX	XLE	Wed, Sep 27, 2000	32.31	32.94	32.06	32.86
445	AMEX	XLE	Tue, Sep 26, 2000	31.69	32.31	31.69	32.25
444	AMEX	XLE	Mon, Sep 25, 2000	31.88	31.88	31.00	31.50
443	AMEX	XLE	Fri, Sep 22, 2000	32.02	33.38	31.63	31.98
442	AMEX	XLE	Thu, Sep 21, 2000	32.31	32.41	32.02	32.19
441	AMEX	XLE	Wed, Sep 20, 2000	33.44	33.55	32.44	32.44
440	AMEX	XLE	Tue, Sep 19, 2000	34.06	34.06	33.03	33.09
439	AMEX	XLE	Mon, Sep 18, 2000	34.38	34.47	34.00	34.00
438	AMEX	XLE	Fri, Sep 15, 2000	33.50	34.31	33.50	33.94
437	AMEX	XLE	Thu, Sep 14, 2000	33.31	33.44	33.02	33.22
436	AMEX	XLE	Wed, Sep 13, 2000	33.94	33.94	33.28	33.31
435	AMEX	XLE	Tue, Sep 12, 2000	34.06	34.13	33.44	33.88
434	AMEX	XLE	Mon, Sep 11, 2000	32.88	34.00	32.88	33.92
433	AMEX	XLE	Fri, Sep 8, 2000	33.19	33.25	32.66	32.88
432	AMEX	XLE	Thu, Sep 7, 2000	33.31	33.44	33.19	33.27
431	AMEX	XLE	Wed, Sep 6, 2000	32.88	33.47	32.88	33.42
430	AMEX	XLE	Tue, Sep 5, 2000	32.88	33.13	32.50	32.70
429	AMEX	XLE	Fri, Sep 1, 2000	32.28	32.94	32.28	32.70
428	AMEX	XLE	Thu, Aug 31, 2000	32.50	32.63	32.27	32.38
427	AMEX	XLE	Wed, Aug 30, 2000	32.63	32.78	32.19	32.50
426	AMEX	XLE	Tue, Aug 29, 2000	32.75	32.92	32.56	32.78
425	AMEX	XLE	Mon, Aug 28, 2000	32.41	33.06	32.31	32.75
424	AMEX	XLE	Fri, Aug 25, 2000	32.56	32.63	32.19	32.63
423	AMEX	XLE	Thu, Aug 24, 2000	33.38	33.38	32.44	32.53
422	AMEX	XLE	Wed, Aug 23, 2000	32.75	33.38	32.75	33.25
421	AMEX	XLE	Tue, Aug 22, 2000	32.50	32.75	32.34	32.41
420	AMEX	XLE	Mon, Aug 21, 2000	32.44	32.50	32.25	32.50
419	AMEX	XLE	Fri, Aug 18, 2000	32.81	32.81	32.25	32.38
418	AMEX	XLE	Thu, Aug 17, 2000	32.38	32.88	32.38	32.75
417	AMEX	XLE	Wed, Aug 16, 2000	31.63	32.13	31.56	32.00
416	AMEX	XLE	Tue, Aug 15, 2000	31.69	32.09	31.56	31.56
415	AMEX	XLE	Mon, Aug 14, 2000	31.31	31.84	31.25	31.69
414	AMEX	XLE	Fri, Aug 11, 2000	31.50	31.50	31.02	31.25
413	AMEX	XLE	Thu, Aug 10, 2000	31.03	31.38	31.03	31.28
412	AMEX	XLE	Wed, Aug 9, 2000	30.75	31.75	30.63	31.00
411	AMEX	XLE	Tue, Aug 8, 2000	30.38	30.56	30.31	30.45
410	AMEX	XLE	Mon, Aug 7, 2000	30.03	30.59	30.03	30.39
409	AMEX	XLE	Fri, Aug 4, 2000	29.88	30.19	29.66	30.00
408	AMEX	XLE	Thu, Aug 3, 2000	30.50	30.63	29.88	29.88
407	AMEX	XLE	Wed, Aug 2, 2000	30.00	30.41	29.97	30.30
406	AMEX	XLE	Tue, Aug 1, 2000	29.44	29.84	29.44	29.73
405	AMEX	XLE	Mon, Jul 31, 2000	29.63	29.75	29.16	29.19
404	AMEX	XLE	Fri, Jul 28, 2000	29.63	29.81	29.38	29.38
403	AMEX	XLE	Thu, Jul 27, 2000	28.52	29.66	28.52	29.59
402	AMEX	XLE	Wed, Jul 26, 2000	28.66	28.78	28.44	28.61
401	AMEX	XLE	Tue, Jul 25, 2000	28.72	29.00	28.28	28.38
400	AMEX	XLE	Mon, Jul 24, 2000	29.25	29.25	28.47	28.64
399	AMEX	XLE	Fri, Jul 21, 2000	29.56	29.59	28.91	28.94
398	AMEX	XLE	Thu, Jul 20, 2000	29.75	29.94	29.50	29.50
397	AMEX	XLE	Wed, Jul 19, 2000	30.00	30.09	29.66	29.80
396	AMEX	XLE	Tue, Jul 18, 2000	29.63	30.19	29.63	29.88
395	AMEX	XLE	Mon, Jul 17, 2000	30.06	30.19	29.61	29.61
394	AMEX	XLE	Fri, Jul 14, 2000	30.19	30.19	29.69	30.00
393	AMEX	XLE	Thu, Jul 13, 2000	30.22	30.34	29.88	30.03
392	AMEX	XLE	Wed, Jul 12, 2000	31.00	31.05	30.50	30.50
391	AMEX	XLE	Tue, Jul 11, 2000	30.00	30.98	30.00	30.91
390	AMEX	XLE	Mon, Jul 10, 2000	29.69	30.11	29.69	29.84
389	AMEX	XLE	Fri, Jul 7, 2000	29.81	29.91	29.63	29.70
388	AMEX	XLE	Thu, Jul 6, 2000	29.69	30.13	29.56	29.56
387	AMEX	XLE	Wed, Jul 5, 2000	30.00	30.11	29.25	29.27
386	AMEX	XLE	Mon, Jul 3, 2000	30.19	30.64	30.19	30.53
385	AMEX	XLE	Fri, Jun 30, 2000	30.59	30.81	30.09	30.34
384	AMEX	XLE	Thu, Jun 29, 2000	30.63	31.00	30.56	30.75
383	AMEX	XLE	Wed, Jun 28, 2000	30.77	30.88	30.44	30.69
382	AMEX	XLE	Tue, Jun 27, 2000	31.22	31.22	30.63	30.95
381	AMEX	XLE	Mon, Jun 26, 2000	31.69	31.69	31.00	31.17
380	AMEX	XLE	Fri, Jun 23, 2000	31.25	31.75	31.25	31.42
379	AMEX	XLE	Thu, Jun 22, 2000	32.02	32.13	31.03	31.03
378	AMEX	XLE	Wed, Jun 21, 2000	31.13	31.97	31.06	31.88
377	AMEX	XLE	Tue, Jun 20, 2000	31.38	31.47	30.70	31.31
376	AMEX	XLE	Mon, Jun 19, 2000	31.81	32.06	31.25	31.48
375	AMEX	XLE	Fri, Jun 16, 2000	31.38	32.19	31.38	31.75
374	AMEX	XLE	Thu, Jun 15, 2000	31.97	32.00	31.17	31.38
373	AMEX	XLE	Wed, Jun 14, 2000	32.06	32.50	31.44	31.83
372	AMEX	XLE	Tue, Jun 13, 2000	31.94	32.13	31.78	31.88
371	AMEX	XLE	Mon, Jun 12, 2000	31.13	32.06	31.13	31.88
370	AMEX	XLE	Fri, Jun 9, 2000	31.36	31.41	31.00	31.17
369	AMEX	XLE	Thu, Jun 8, 2000	31.16	31.50	31.06	31.23
368	AMEX	XLE	Wed, Jun 7, 2000	31.50	31.61	31.03	31.22
367	AMEX	XLE	Tue, Jun 6, 2000	30.59	31.63	30.59	31.63
366	AMEX	XLE	Mon, Jun 5, 2000	30.69	31.00	30.38	30.44
365	AMEX	XLE	Fri, Jun 2, 2000	31.88	31.91	30.69	30.88
364	AMEX	XLE	Thu, Jun 1, 2000	32.16	32.16	31.38	31.97
363	AMEX	XLE	Wed, May 31, 2000	31.31	32.31	31.31	32.27
362	AMEX	XLE	Tue, May 30, 2000	31.09	31.50	31.00	31.33
361	AMEX	XLE	Fri, May 26, 2000	30.94	31.36	30.89	30.89
360	AMEX	XLE	Thu, May 25, 2000	31.50	31.50	30.59	30.88
359	AMEX	XLE	Wed, May 24, 2000	31.38	31.61	31.06	31.45
358	AMEX	XLE	Tue, May 23, 2000	31.50	31.75	31.22	31.42
357	AMEX	XLE	Mon, May 22, 2000	31.56	31.92	31.55	31.55
356	AMEX	XLE	Fri, May 19, 2000	31.53	31.98	31.39	31.81
355	AMEX	XLE	Thu, May 18, 2000	31.75	31.98	31.38	31.75
354	AMEX	XLE	Wed, May 17, 2000	31.81	31.81	31.36	31.80
353	AMEX	XLE	Tue, May 16, 2000	32.00	32.13	31.38	31.64
352	AMEX	XLE	Mon, May 15, 2000	31.69	32.31	31.50	32.27
351	AMEX	XLE	Fri, May 12, 2000	31.38	31.63	31.33	31.61
350	AMEX	XLE	Thu, May 11, 2000	30.69	31.55	30.69	31.50
349	AMEX	XLE	Wed, May 10, 2000	30.44	30.72	30.22	30.55
348	AMEX	XLE	Tue, May 9, 2000	30.75	30.78	30.19	30.45
347	AMEX	XLE	Mon, May 8, 2000	29.88	30.59	29.88	30.44
346	AMEX	XLE	Fri, May 5, 2000	29.75	30.11	29.63	30.06
345	AMEX	XLE	Thu, May 4, 2000	29.19	29.80	29.19	29.75
344	AMEX	XLE	Wed, May 3, 2000	29.75	29.75	29.00	29.00
343	AMEX	XLE	Tue, May 2, 2000	29.34	30.00	29.34	29.77
342	AMEX	XLE	Mon, May 1, 2000	29.19	29.56	29.03	29.34
341	AMEX	XLE	Fri, Apr 28, 2000	29.69	29.69	28.88	28.88
340	AMEX	XLE	Thu, Apr 27, 2000	29.13	29.78	29.02	29.75
339	AMEX	XLE	Wed, Apr 26, 2000	29.06	29.41	28.91	29.34
338	AMEX	XLE	Tue, Apr 25, 2000	28.92	29.30	28.92	28.97
337	AMEX	XLE	Mon, Apr 24, 2000	28.81	29.00	28.45	28.92
336	AMEX	XLE	Thu, Apr 20, 2000	28.56	28.77	28.31	28.61
335	AMEX	XLE	Wed, Apr 19, 2000	28.00	28.61	28.00	28.56
334	AMEX	XLE	Tue, Apr 18, 2000	27.63	28.05	27.63	27.95
333	AMEX	XLE	Mon, Apr 17, 2000	28.25	28.41	27.52	27.81
332	AMEX	XLE	Fri, Apr 14, 2000	29.13	29.38	28.22	28.50
331	AMEX	XLE	Thu, Apr 13, 2000	29.25	29.38	29.02	29.13
330	AMEX	XLE	Wed, Apr 12, 2000	29.06	29.56	28.95	29.19
329	AMEX	XLE	Tue, Apr 11, 2000	28.44	29.16	28.44	28.94
328	AMEX	XLE	Mon, Apr 10, 2000	28.69	28.80	28.33	28.44
327	AMEX	XLE	Fri, Apr 7, 2000	29.31	29.38	28.81	28.86
326	AMEX	XLE	Thu, Apr 6, 2000	28.69	29.38	28.69	29.31
325	AMEX	XLE	Wed, Apr 5, 2000	29.48	29.56	28.56	28.56
324	AMEX	XLE	Tue, Apr 4, 2000	30.00	30.16	28.94	29.44
323	AMEX	XLE	Mon, Apr 3, 2000	29.50	29.81	29.39	29.81
322	AMEX	XLE	Fri, Mar 31, 2000	29.38	29.98	29.31	29.31
321	AMEX	XLE	Thu, Mar 30, 2000	29.72	30.22	29.22	29.47
320	AMEX	XLE	Wed, Mar 29, 2000	27.88	29.56	27.88	29.47
319	AMEX	XLE	Tue, Mar 28, 2000	28.19	28.34	27.81	28.00
318	AMEX	XLE	Mon, Mar 27, 2000	27.94	28.44	27.59	28.13
317	AMEX	XLE	Fri, Mar 24, 2000	28.19	28.38	27.94	28.03
316	AMEX	XLE	Thu, Mar 23, 2000	27.81	28.31	27.66	27.97
315	AMEX	XLE	Wed, Mar 22, 2000	28.16	28.34	27.88	28.00
314	AMEX	XLE	Tue, Mar 21, 2000	26.00	28.22	26.00	28.22
313	AMEX	XLE	Mon, Mar 20, 2000	27.91	27.91	27.22	27.34
312	AMEX	XLE	Fri, Mar 17, 2000	28.63	28.63	27.77	27.78
311	AMEX	XLE	Thu, Mar 16, 2000	27.38	28.78	26.75	28.63
310	AMEX	XLE	Wed, Mar 15, 2000	27.39	27.75	27.16	27.56
309	AMEX	XLE	Tue, Mar 14, 2000	27.19	27.72	27.00	27.69
308	AMEX	XLE	Mon, Mar 13, 2000	27.75	28.22	27.22	27.34
307	AMEX	XLE	Fri, Mar 10, 2000	28.00	28.69	27.72	27.75
306	AMEX	XLE	Thu, Mar 9, 2000	27.69	28.16	27.38	28.13
305	AMEX	XLE	Wed, Mar 8, 2000	27.75	28.84	27.75	28.09
304	AMEX	XLE	Tue, Mar 7, 2000	26.66	28.56	26.66	28.56
303	AMEX	XLE	Mon, Mar 6, 2000	26.69	27.00	26.53	26.72
302	AMEX	XLE	Fri, Mar 3, 2000	27.25	27.25	26.59	26.88
301	AMEX	XLE	Thu, Mar 2, 2000	26.89	27.41	26.88	27.31
300	AMEX	XLE	Wed, Mar 1, 2000	26.02	26.91	25.94	26.81
299	AMEX	XLE	Tue, Feb 29, 2000	25.63	26.34	25.63	26.16
298	AMEX	XLE	Mon, Feb 28, 2000	25.06	25.84	24.63	25.56
297	AMEX	XLE	Fri, Feb 25, 2000	25.16	25.53	24.69	24.81
296	AMEX	XLE	Thu, Feb 24, 2000	25.25	25.44	24.94	25.31
295	AMEX	XLE	Wed, Feb 23, 2000	26.06	26.06	25.41	25.59
294	AMEX	XLE	Tue, Feb 22, 2000	26.63	26.63	26.00	26.28
293	AMEX	XLE	Fri, Feb 18, 2000	27.19	27.19	26.44	26.52
292	AMEX	XLE	Thu, Feb 17, 2000	27.41	27.48	26.94	27.31
291	AMEX	XLE	Wed, Feb 16, 2000	27.16	27.50	27.16	27.34
290	AMEX	XLE	Tue, Feb 15, 2000	26.63	27.22	26.44	27.22
289	AMEX	XLE	Mon, Feb 14, 2000	25.88	26.25	25.59	26.13
288	AMEX	XLE	Fri, Feb 11, 2000	26.28	26.44	25.31	25.72
287	AMEX	XLE	Thu, Feb 10, 2000	25.75	26.44	25.72	26.03
286	AMEX	XLE	Wed, Feb 9, 2000	26.13	26.13	25.50	25.50
285	AMEX	XLE	Tue, Feb 8, 2000	26.75	27.06	26.38	26.38
284	AMEX	XLE	Mon, Feb 7, 2000	26.31	26.72	26.31	26.61
283	AMEX	XLE	Fri, Feb 4, 2000	26.84	27.00	26.16	26.31
282	AMEX	XLE	Thu, Feb 3, 2000	27.38	27.38	26.72	27.09
281	AMEX	XLE	Wed, Feb 2, 2000	27.31	27.61	27.25	27.42
280	AMEX	XLE	Tue, Feb 1, 2000	27.31	27.31	27.00	27.25
279	AMEX	XLE	Mon, Jan 31, 2000	26.19	27.31	26.13	27.31
278	AMEX	XLE	Fri, Jan 28, 2000	26.94	26.97	26.50	26.69
277	AMEX	XLE	Thu, Jan 27, 2000	27.66	27.88	26.64	27.00
276	AMEX	XLE	Wed, Jan 26, 2000	27.81	28.28	27.56	27.56
275	AMEX	XLE	Tue, Jan 25, 2000	28.13	29.47	27.81	28.00
274	AMEX	XLE	Mon, Jan 24, 2000	29.28	29.38	28.03	28.06
273	AMEX	XLE	Fri, Jan 21, 2000	28.94	29.23	28.78	29.09
272	AMEX	XLE	Thu, Jan 20, 2000	28.41	28.41	27.94	28.31
271	AMEX	XLE	Wed, Jan 19, 2000	28.31	28.63	28.28	28.31
270	AMEX	XLE	Tue, Jan 18, 2000	27.88	28.56	27.88	28.41
269	AMEX	XLE	Fri, Jan 14, 2000	28.09	28.09	27.69	28.06
268	AMEX	XLE	Thu, Jan 13, 2000	27.94	28.31	27.72	28.23
267	AMEX	XLE	Wed, Jan 12, 2000	27.84	27.84	27.56	27.75
266	AMEX	XLE	Tue, Jan 11, 2000	27.84	28.06	27.56	27.88
265	AMEX	XLE	Mon, Jan 10, 2000	28.08	28.08	27.63	27.84
264	AMEX	XLE	Fri, Jan 7, 2000	27.69	28.41	27.69	28.08
263	AMEX	XLE	Thu, Jan 6, 2000	26.75	27.84	26.75	27.78
262	AMEX	XLE	Wed, Jan 5, 2000	26.13	26.75	26.00	26.75
261	AMEX	XLE	Tue, Jan 4, 2000	26.31	26.31	25.88	26.06
260	AMEX	XLE	Mon, Jan 3, 2000	27.31	27.31	26.38	26.56
259	AMEX	XLE	Fri, Dec 31, 1999	27.00	27.25	26.81	27.09
258	AMEX	XLE	Thu, Dec 30, 1999	27.06	27.13	26.88	27.00
257	AMEX	XLE	Wed, Dec 29, 1999	27.03	27.41	26.92	27.22
256	AMEX	XLE	Tue, Dec 28, 1999	26.72	27.19	26.72	26.94
255	AMEX	XLE	Mon, Dec 27, 1999	27.25	28.00	26.91	26.91
254	AMEX	XLE	Thu, Dec 23, 1999	26.53	27.09	26.53	27.09
253	AMEX	XLE	Wed, Dec 22, 1999	26.41	26.56	26.31	26.34
252	AMEX	XLE	Tue, Dec 21, 1999	26.56	26.81	26.47	26.48
251	AMEX	XLE	Mon, Dec 20, 1999	26.88	27.03	26.38	26.41
250	AMEX	XLE	Fri, Dec 17, 1999	27.19	27.25	26.75	27.00
249	AMEX	XLE	Thu, Dec 16, 1999	27.03	27.38	27.02	27.20
248	AMEX	XLE	Wed, Dec 15, 1999	26.66	27.25	26.66	26.94
247	AMEX	XLE	Tue, Dec 14, 1999	26.28	26.63	26.22	26.41
246	AMEX	XLE	Mon, Dec 13, 1999	26.31	26.75	26.19	26.47
245	AMEX	XLE	Fri, Dec 10, 1999	27.00	27.00	26.31	26.31
244	AMEX	XLE	Thu, Dec 9, 1999	27.03	27.19	26.78	27.09
243	AMEX	XLE	Wed, Dec 8, 1999	26.34	26.88	26.16	26.88
242	AMEX	XLE	Tue, Dec 7, 1999	26.94	27.06	26.59	26.59
241	AMEX	XLE	Mon, Dec 6, 1999	27.19	27.31	26.94	27.11
240	AMEX	XLE	Fri, Dec 3, 1999	27.25	27.52	27.09	27.13
239	AMEX	XLE	Thu, Dec 2, 1999	27.50	27.50	27.13	27.25
238	AMEX	XLE	Wed, Dec 1, 1999	26.94	27.52	26.94	27.52
237	AMEX	XLE	Tue, Nov 30, 1999	27.02	27.25	26.92	26.98
236	AMEX	XLE	Mon, Nov 29, 1999	27.11	27.13	26.95	27.03
235	AMEX	XLE	Fri, Nov 26, 1999	27.44	27.56	27.25	27.25
234	AMEX	XLE	Wed, Nov 24, 1999	27.28	27.66	27.22	27.66
233	AMEX	XLE	Tue, Nov 23, 1999	28.00	28.03	27.25	27.31
232	AMEX	XLE	Mon, Nov 22, 1999	28.48	28.56	27.89	27.89
231	AMEX	XLE	Fri, Nov 19, 1999	28.66	28.75	28.34	28.34
230	AMEX	XLE	Thu, Nov 18, 1999	29.13	29.16	28.77	29.00
229	AMEX	XLE	Wed, Nov 17, 1999	28.59	29.19	28.59	29.00
228	AMEX	XLE	Tue, Nov 16, 1999	28.31	28.50	28.16	28.50
227	AMEX	XLE	Mon, Nov 15, 1999	27.98	28.06	27.88	28.03
226	AMEX	XLE	Fri, Nov 12, 1999	27.31	28.00	27.31	27.88
225	AMEX	XLE	Thu, Nov 11, 1999	27.72	27.72	27.52	27.69
224	AMEX	XLE	Wed, Nov 10, 1999	27.34	27.70	27.34	27.69
223	AMEX	XLE	Tue, Nov 9, 1999	27.00	27.11	26.86	27.09
222	AMEX	XLE	Mon, Nov 8, 1999	25.78	26.55	25.78	26.53
221	AMEX	XLE	Fri, Nov 5, 1999	26.28	26.34	25.38	25.56
220	AMEX	XLE	Thu, Nov 4, 1999	26.59	26.73	26.08	26.20
219	AMEX	XLE	Wed, Nov 3, 1999	26.77	26.78	26.50	26.63
218	AMEX	XLE	Tue, Nov 2, 1999	26.81	27.00	26.72	26.77
217	AMEX	XLE	Mon, Nov 1, 1999	27.06	27.19	26.94	27.02
216	AMEX	XLE	Fri, Oct 29, 1999	26.94	27.09	26.75	27.03
215	AMEX	XLE	Thu, Oct 28, 1999	27.08	27.14	26.84	26.84
214	AMEX	XLE	Wed, Oct 27, 1999	26.61	26.83	26.50	26.72
213	AMEX	XLE	Tue, Oct 26, 1999	26.88	27.00	26.50	26.50
212	AMEX	XLE	Mon, Oct 25, 1999	27.38	27.44	27.06	27.13
211	AMEX	XLE	Fri, Oct 22, 1999	27.41	27.70	27.34	27.58
210	AMEX	XLE	Thu, Oct 21, 1999	27.06	27.13	26.88	27.13
209	AMEX	XLE	Wed, Oct 20, 1999	26.59	27.00	26.52	27.00
208	AMEX	XLE	Tue, Oct 19, 1999	26.47	26.67	26.45	26.45
207	AMEX	XLE	Mon, Oct 18, 1999	26.16	26.41	25.97	26.38
206	AMEX	XLE	Fri, Oct 15, 1999	26.31	26.59	26.13	26.33
205	AMEX	XLE	Thu, Oct 14, 1999	26.78	26.97	26.63	26.72
204	AMEX	XLE	Wed, Oct 13, 1999	26.75	27.00	26.75	26.81
203	AMEX	XLE	Tue, Oct 12, 1999	26.72	26.88	26.55	26.64
202	AMEX	XLE	Mon, Oct 11, 1999	26.13	26.53	26.13	26.50
201	AMEX	XLE	Fri, Oct 8, 1999	26.19	26.19	25.69	26.11
200	AMEX	XLE	Thu, Oct 7, 1999	26.63	26.63	26.28	26.41
199	AMEX	XLE	Wed, Oct 6, 1999	26.63	26.91	26.53	26.91
198	AMEX	XLE	Tue, Oct 5, 1999	26.78	26.78	26.13	26.44
197	AMEX	XLE	Mon, Oct 4, 1999	27.63	27.63	26.98	27.03
196	AMEX	XLE	Fri, Oct 1, 1999	27.50	27.50	27.25	27.34
195	AMEX	XLE	Thu, Sep 30, 1999	27.25	27.50	27.09	27.44
194	AMEX	XLE	Wed, Sep 29, 1999	26.78	27.56	26.78	27.17
193	AMEX	XLE	Tue, Sep 28, 1999	27.03	27.03	26.25	26.81
192	AMEX	XLE	Mon, Sep 27, 1999	27.19	27.44	27.06	27.25
191	AMEX	XLE	Fri, Sep 24, 1999	27.25	27.25	26.36	27.00
190	AMEX	XLE	Thu, Sep 23, 1999	27.81	27.94	27.28	27.28
189	AMEX	XLE	Wed, Sep 22, 1999	27.69	28.00	27.58	27.59
188	AMEX	XLE	Tue, Sep 21, 1999	27.97	28.09	27.31	27.56
187	AMEX	XLE	Mon, Sep 20, 1999	28.97	28.97	28.39	28.50
186	AMEX	XLE	Fri, Sep 17, 1999	28.69	28.97	28.47	28.94
185	AMEX	XLE	Thu, Sep 16, 1999	28.88	28.88	28.56	28.80
184	AMEX	XLE	Wed, Sep 15, 1999	29.06	29.19	28.75	28.81
183	AMEX	XLE	Tue, Sep 14, 1999	28.25	29.63	28.25	29.23
182	AMEX	XLE	Mon, Sep 13, 1999	29.75	29.75	29.48	29.56
181	AMEX	XLE	Fri, Sep 10, 1999	30.31	30.31	29.91	30.03
180	AMEX	XLE	Thu, Sep 9, 1999	29.73	30.30	29.73	30.13
179	AMEX	XLE	Wed, Sep 8, 1999	29.31	29.69	29.19	29.47
178	AMEX	XLE	Tue, Sep 7, 1999	28.78	29.41	28.78	29.38
177	AMEX	XLE	Fri, Sep 3, 1999	28.84	28.94	28.70	28.84
176	AMEX	XLE	Thu, Sep 2, 1999	28.59	28.70	28.31	28.50
175	AMEX	XLE	Wed, Sep 1, 1999	28.89	29.06	28.80	28.81
174	AMEX	XLE	Tue, Aug 31, 1999	28.59	29.11	28.56	28.89
173	AMEX	XLE	Mon, Aug 30, 1999	29.00	29.00	28.50	28.50
172	AMEX	XLE	Fri, Aug 27, 1999	29.00	29.11	28.72	28.89
171	AMEX	XLE	Thu, Aug 26, 1999	29.44	29.44	28.88	28.91
170	AMEX	XLE	Wed, Aug 25, 1999	29.94	29.94	29.36	29.67
169	AMEX	XLE	Tue, Aug 24, 1999	29.73	29.81	29.58	29.81
168	AMEX	XLE	Mon, Aug 23, 1999	29.91	30.06	29.78	30.00
167	AMEX	XLE	Fri, Aug 20, 1999	29.69	29.92	29.64	29.84
166	AMEX	XLE	Thu, Aug 19, 1999	29.41	29.84	29.41	29.75
165	AMEX	XLE	Wed, Aug 18, 1999	29.53	29.78	29.52	29.55
164	AMEX	XLE	Tue, Aug 17, 1999	29.53	29.77	29.47	29.77
163	AMEX	XLE	Mon, Aug 16, 1999	29.70	29.70	29.30	29.55
162	AMEX	XLE	Fri, Aug 13, 1999	29.83	29.91	29.69	29.84
161	AMEX	XLE	Thu, Aug 12, 1999	29.69	30.17	29.69	29.94
160	AMEX	XLE	Wed, Aug 11, 1999	29.59	29.88	29.27	29.88
159	AMEX	XLE	Tue, Aug 10, 1999	29.86	29.94	29.38	29.69
158	AMEX	XLE	Mon, Aug 9, 1999	29.50	29.86	29.33	29.86
157	AMEX	XLE	Fri, Aug 6, 1999	29.38	29.50	29.09	29.16
156	AMEX	XLE	Thu, Aug 5, 1999	28.92	29.25	28.84	29.20
155	AMEX	XLE	Wed, Aug 4, 1999	28.27	28.83	28.27	28.70
154	AMEX	XLE	Tue, Aug 3, 1999	28.20	28.31	28.00	28.31
153	AMEX	XLE	Mon, Aug 2, 1999	28.39	28.45	27.95	27.95
152	AMEX	XLE	Fri, Jul 30, 1999	28.44	28.75	28.38	28.58
151	AMEX	XLE	Thu, Jul 29, 1999	27.97	28.22	27.91	27.98
150	AMEX	XLE	Wed, Jul 28, 1999	27.78	28.25	27.59	28.16
149	AMEX	XLE	Tue, Jul 27, 1999	27.94	28.06	27.67	27.75
148	AMEX	XLE	Mon, Jul 26, 1999	28.22	28.44	27.75	27.75
147	AMEX	XLE	Fri, Jul 23, 1999	28.38	28.45	28.17	28.28
146	AMEX	XLE	Thu, Jul 22, 1999	28.03	28.19	27.70	28.14
145	AMEX	XLE	Wed, Jul 21, 1999	28.06	28.58	28.00	28.56
144	AMEX	XLE	Tue, Jul 20, 1999	28.91	28.94	28.25	28.25
143	AMEX	XLE	Mon, Jul 19, 1999	29.06	29.09	28.78	29.02
142	AMEX	XLE	Fri, Jul 16, 1999	29.09	29.22	28.94	29.13
141	AMEX	XLE	Thu, Jul 15, 1999	29.23	29.38	29.06	29.31
140	AMEX	XLE	Wed, Jul 14, 1999	29.05	29.22	28.84	29.05
139	AMEX	XLE	Tue, Jul 13, 1999	29.03	29.06	28.81	29.00
138	AMEX	XLE	Mon, Jul 12, 1999	29.25	29.28	29.00	29.28
137	AMEX	XLE	Fri, Jul 9, 1999	28.89	29.09	28.81	28.98
136	AMEX	XLE	Thu, Jul 8, 1999	29.00	29.22	28.95	29.00
135	AMEX	XLE	Wed, Jul 7, 1999	28.84	28.84	28.59	28.81
134	AMEX	XLE	Tue, Jul 6, 1999	28.50	29.11	28.50	28.89
133	AMEX	XLE	Fri, Jul 2, 1999	28.28	28.45	28.09	28.36
132	AMEX	XLE	Thu, Jul 1, 1999	28.13	28.31	27.97	28.27
131	AMEX	XLE	Wed, Jun 30, 1999	27.75	28.22	27.75	28.05
130	AMEX	XLE	Tue, Jun 29, 1999	27.27	27.66	27.16	27.64
129	AMEX	XLE	Mon, Jun 28, 1999	27.41	27.52	27.17	27.27
128	AMEX	XLE	Fri, Jun 25, 1999	27.66	27.66	27.38	27.44
127	AMEX	XLE	Thu, Jun 24, 1999	27.94	27.94	27.52	27.66
126	AMEX	XLE	Wed, Jun 23, 1999	28.13	28.25	28.02	28.13
125	AMEX	XLE	Tue, Jun 22, 1999	27.88	28.08	27.84	27.91
124	AMEX	XLE	Mon, Jun 21, 1999	28.81	28.81	27.97	28.20
123	AMEX	XLE	Fri, Jun 18, 1999	29.00	29.13	28.78	28.88
122	AMEX	XLE	Thu, Jun 17, 1999	28.75	29.06	28.69	28.97
121	AMEX	XLE	Wed, Jun 16, 1999	29.38	29.38	28.84	28.94
120	AMEX	XLE	Tue, Jun 15, 1999	28.94	29.34	28.77	29.23
119	AMEX	XLE	Mon, Jun 14, 1999	28.75	28.94	28.53	28.88
118	AMEX	XLE	Fri, Jun 11, 1999	28.56	28.75	28.44	28.63
117	AMEX	XLE	Thu, Jun 10, 1999	28.38	28.53	28.13	28.41
116	AMEX	XLE	Wed, Jun 9, 1999	28.16	28.47	28.13	28.25
115	AMEX	XLE	Tue, Jun 8, 1999	28.50	28.59	28.19	28.19
114	AMEX	XLE	Mon, Jun 7, 1999	28.34	28.73	28.28	28.64
113	AMEX	XLE	Fri, Jun 4, 1999	28.16	28.31	27.88	28.31
112	AMEX	XLE	Thu, Jun 3, 1999	28.09	28.25	27.88	27.88
111	AMEX	XLE	Wed, Jun 2, 1999	27.58	27.84	27.58	27.78
110	AMEX	XLE	Tue, Jun 1, 1999	27.56	27.56	27.02	27.47
109	AMEX	XLE	Fri, May 28, 1999	27.41	27.81	27.31	27.63
108	AMEX	XLE	Thu, May 27, 1999	28.00	28.38	27.34	27.34
107	AMEX	XLE	Wed, May 26, 1999	27.78	28.28	27.63	28.19
106	AMEX	XLE	Tue, May 25, 1999	27.56	28.19	27.41	27.41
105	AMEX	XLE	Mon, May 24, 1999	28.31	28.59	27.52	27.52
104	AMEX	XLE	Fri, May 21, 1999	27.88	28.34	27.69	28.19
103	AMEX	XLE	Thu, May 20, 1999	27.34	27.84	27.34	27.75
102	AMEX	XLE	Wed, May 19, 1999	27.28	27.59	27.02	27.44
101	AMEX	XLE	Tue, May 18, 1999	27.44	27.50	27.02	27.06
100	AMEX	XLE	Mon, May 17, 1999	27.44	27.78	27.38	27.70
99	AMEX	XLE	Fri, May 14, 1999	27.88	28.06	27.66	27.81
98	AMEX	XLE	Thu, May 13, 1999	28.06	28.31	27.88	28.02
97	AMEX	XLE	Wed, May 12, 1999	27.75	28.00	27.25	27.88
96	AMEX	XLE	Tue, May 11, 1999	28.50	28.53	28.25	28.41
95	AMEX	XLE	Mon, May 10, 1999	28.61	28.91	28.31	28.31
94	AMEX	XLE	Fri, May 7, 1999	28.28	28.67	28.11	28.64
93	AMEX	XLE	Thu, May 6, 1999	28.69	28.75	28.03	28.47
92	AMEX	XLE	Wed, May 5, 1999	28.94	28.94	28.16	28.55
91	AMEX	XLE	Tue, May 4, 1999	28.97	29.13	28.73	28.97
90	AMEX	XLE	Mon, May 3, 1999	28.25	28.94	28.00	28.94
89	AMEX	XLE	Fri, Apr 30, 1999	28.38	28.63	28.00	28.23
88	AMEX	XLE	Thu, Apr 29, 1999	26.81	28.88	26.75	28.72
87	AMEX	XLE	Wed, Apr 28, 1999	27.13	28.28	27.13	27.88
86	AMEX	XLE	Tue, Apr 27, 1999	26.45	27.00	26.44	26.98
85	AMEX	XLE	Mon, Apr 26, 1999	26.56	26.56	26.02	26.16
84	AMEX	XLE	Fri, Apr 23, 1999	26.98	27.00	26.55	26.75
83	AMEX	XLE	Thu, Apr 22, 1999	26.56	27.09	26.25	27.09
82	AMEX	XLE	Wed, Apr 21, 1999	26.88	27.06	26.38	26.63
81	AMEX	XLE	Tue, Apr 20, 1999	27.56	27.56	26.77	27.03
80	AMEX	XLE	Mon, Apr 19, 1999	27.88	28.34	27.44	27.47
79	AMEX	XLE	Fri, Apr 16, 1999	26.59	27.16	26.38	27.14
78	AMEX	XLE	Thu, Apr 15, 1999	25.38	26.44	25.38	26.31
77	AMEX	XLE	Wed, Apr 14, 1999	25.50	25.66	25.22	25.22
76	AMEX	XLE	Tue, Apr 13, 1999	25.41	25.73	25.41	25.53
75	AMEX	XLE	Mon, Apr 12, 1999	25.25	25.75	25.25	25.56
74	AMEX	XLE	Fri, Apr 9, 1999	24.92	25.50	24.89	25.38
73	AMEX	XLE	Thu, Apr 8, 1999	24.77	25.19	24.67	24.91
72	AMEX	XLE	Wed, Apr 7, 1999	24.88	24.91	24.47	24.66
71	AMEX	XLE	Tue, Apr 6, 1999	25.09	25.13	24.72	24.91
70	AMEX	XLE	Mon, Apr 5, 1999	24.56	25.25	24.56	25.16
69	AMEX	XLE	Thu, Apr 1, 1999	24.63	24.66	24.30	24.56
68	AMEX	XLE	Wed, Mar 31, 1999	25.16	25.19	24.59	24.59
67	AMEX	XLE	Tue, Mar 30, 1999	25.28	25.31	24.91	24.97
66	AMEX	XLE	Mon, Mar 29, 1999	25.38	25.69	25.34	25.44
65	AMEX	XLE	Fri, Mar 26, 1999	24.69	24.88	24.47	24.75
64	AMEX	XLE	Thu, Mar 25, 1999	24.31	24.56	24.06	24.44
63	AMEX	XLE	Wed, Mar 24, 1999	24.63	24.72	24.16	24.38
62	AMEX	XLE	Tue, Mar 23, 1999	24.75	24.75	24.25	24.50
61	AMEX	XLE	Mon, Mar 22, 1999	25.00	25.13	24.73	24.94
60	AMEX	XLE	Fri, Mar 19, 1999	25.25	25.28	24.63	24.78
59	AMEX	XLE	Thu, Mar 18, 1999	25.25	25.31	24.94	25.13
58	AMEX	XLE	Wed, Mar 17, 1999	24.31	24.84	24.25	24.81
57	AMEX	XLE	Tue, Mar 16, 1999	24.09	24.31	24.00	24.19
56	AMEX	XLE	Mon, Mar 15, 1999	24.56	24.63	24.02	24.31
55	AMEX	XLE	Fri, Mar 12, 1999	24.88	25.06	24.25	24.50
54	AMEX	XLE	Thu, Mar 11, 1999	25.00	25.25	24.25	24.59
53	AMEX	XLE	Wed, Mar 10, 1999	23.03	24.31	23.03	24.25
52	AMEX	XLE	Tue, Mar 9, 1999	22.94	23.31	22.84	22.94
51	AMEX	XLE	Mon, Mar 8, 1999	22.98	23.25	22.89	23.19
50	AMEX	XLE	Fri, Mar 5, 1999	23.00	23.03	22.63	22.86
49	AMEX	XLE	Thu, Mar 4, 1999	21.84	22.56	21.84	22.44
48	AMEX	XLE	Wed, Mar 3, 1999	21.38	21.75	21.22	21.66
47	AMEX	XLE	Tue, Mar 2, 1999	21.44	21.53	21.09	21.19
46	AMEX	XLE	Mon, Mar 1, 1999	21.67	21.69	21.34	21.41
45	AMEX	XLE	Fri, Feb 26, 1999	21.84	22.00	21.63	21.63
44	AMEX	XLE	Thu, Feb 25, 1999	21.64	21.91	21.63	21.77
43	AMEX	XLE	Wed, Feb 24, 1999	21.81	22.09	21.66	21.66
42	AMEX	XLE	Tue, Feb 23, 1999	22.00	22.09	21.75	21.75
41	AMEX	XLE	Mon, Feb 22, 1999	21.88	22.00	21.69	21.94
40	AMEX	XLE	Fri, Feb 19, 1999	21.94	21.97	21.53	21.72
39	AMEX	XLE	Thu, Feb 18, 1999	21.75	21.97	21.53	21.84
38	AMEX	XLE	Wed, Feb 17, 1999	21.88	22.09	21.75	21.78
37	AMEX	XLE	Tue, Feb 16, 1999	22.33	22.44	21.78	22.00
36	AMEX	XLE	Fri, Feb 12, 1999	22.38	22.63	22.16	22.16
35	AMEX	XLE	Thu, Feb 11, 1999	22.72	22.72	22.28	22.63
34	AMEX	XLE	Wed, Feb 10, 1999	22.84	23.06	22.69	22.81
33	AMEX	XLE	Tue, Feb 9, 1999	23.22	23.22	22.75	22.75
32	AMEX	XLE	Mon, Feb 8, 1999	22.97	23.19	22.94	23.19
31	AMEX	XLE	Fri, Feb 5, 1999	22.31	22.94	22.19	22.88
30	AMEX	XLE	Thu, Feb 4, 1999	22.13	22.31	22.06	22.25
29	AMEX	XLE	Wed, Feb 3, 1999	21.75	22.25	21.75	22.13
28	AMEX	XLE	Tue, Feb 2, 1999	21.63	21.81	21.53	21.63
27	AMEX	XLE	Mon, Feb 1, 1999	21.81	21.88	21.59	21.59
26	AMEX	XLE	Fri, Jan 29, 1999	21.69	21.81	21.44	21.81
25	AMEX	XLE	Thu, Jan 28, 1999	22.00	22.00	21.63	21.81
24	AMEX	XLE	Wed, Jan 27, 1999	22.38	22.38	21.88	21.94
23	AMEX	XLE	Tue, Jan 26, 1999	22.59	22.59	22.16	22.34
22	AMEX	XLE	Mon, Jan 25, 1999	22.69	22.69	22.38	22.56
21	AMEX	XLE	Fri, Jan 22, 1999	22.75	22.81	22.56	22.59
20	AMEX	XLE	Thu, Jan 21, 1999	22.53	22.91	22.50	22.72
19	AMEX	XLE	Wed, Jan 20, 1999	22.59	22.81	22.52	22.53
18	AMEX	XLE	Tue, Jan 19, 1999	22.81	22.81	22.53	22.72
17	AMEX	XLE	Fri, Jan 15, 1999	22.56	22.75	22.45	22.72
16	AMEX	XLE	Thu, Jan 14, 1999	22.75	22.88	22.38	22.38
15	AMEX	XLE	Wed, Jan 13, 1999	22.75	23.19	22.69	22.81
14	AMEX	XLE	Tue, Jan 12, 1999	23.50	23.59	23.13	23.16
13	AMEX	XLE	Mon, Jan 11, 1999	23.75	23.78	23.44	23.52
12	AMEX	XLE	Fri, Jan 8, 1999	24.00	24.56	23.38	23.97
11	AMEX	XLE	Thu, Jan 7, 1999	23.97	23.98	23.58	23.86
10	AMEX	XLE	Wed, Jan 6, 1999	23.47	24.00	23.31	23.97
9	AMEX	XLE	Tue, Jan 5, 1999	23.47	23.47	23.17	23.20
8	AMEX	XLE	Mon, Jan 4, 1999	23.28	23.75	23.28	23.33
7	AMEX	XLE	Thu, Dec 31, 1998	23.34	23.34	23.22	23.34
6	AMEX	XLE	Wed, Dec 30, 1998	23.72	23.72	23.36	23.38
5	AMEX	XLE	Tue, Dec 29, 1998	23.56	23.73	23.34	23.73
4	AMEX	XLE	Mon, Dec 28, 1998	23.75	23.75	23.34	23.50
3	AMEX	XLE	Thu, Dec 24, 1998	23.81	23.81	23.59	23.63
2	AMEX	XLE	Wed, Dec 23, 1998	23.34	23.75	23.31	23.75
1	AMEX	XLE	Tue, Dec 22, 1998	23.31	23.39	23.19	23.27
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Energy Select Sector AMEX:XLE 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