SPDR S&P Semiconductor ETF AMEX:XSD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
4548	AMEX	XSD	Thu, Mar 7, 2024	234.62	241.27	234.00	240.14
4547	AMEX	XSD	Wed, Mar 6, 2024	230.05	235.22	229.38	231.98
4546	AMEX	XSD	Tue, Mar 5, 2024	228.69	229.39	224.70	226.33
4545	AMEX	XSD	Mon, Mar 4, 2024	234.20	234.20	231.34	231.79
4544	AMEX	XSD	Fri, Mar 1, 2024	226.02	233.59	225.82	232.05
4543	AMEX	XSD	Thu, Feb 29, 2024	221.67	224.01	219.87	223.63
4542	AMEX	XSD	Wed, Feb 28, 2024	218.92	219.59	217.28	218.50
4541	AMEX	XSD	Tue, Feb 27, 2024	222.17	223.00	219.91	220.04
4540	AMEX	XSD	Mon, Feb 26, 2024	219.63	222.05	219.42	220.73
4539	AMEX	XSD	Fri, Feb 23, 2024	221.75	221.76	217.10	218.16
4538	AMEX	XSD	Thu, Feb 22, 2024	223.33	223.33	221.00	221.79
4537	AMEX	XSD	Wed, Feb 21, 2024	214.40	216.93	213.75	216.93
4536	AMEX	XSD	Tue, Feb 20, 2024	217.07	217.70	214.62	217.39
4535	AMEX	XSD	Fri, Feb 16, 2024	223.05	223.50	219.20	219.74
4534	AMEX	XSD	Thu, Feb 15, 2024	225.37	225.82	223.09	223.45
4533	AMEX	XSD	Wed, Feb 14, 2024	220.87	223.70	220.73	223.62
4532	AMEX	XSD	Tue, Feb 13, 2024	218.02	221.91	216.23	218.28
4531	AMEX	XSD	Mon, Feb 12, 2024	226.09	229.44	225.68	226.52
4530	AMEX	XSD	Fri, Feb 9, 2024	222.15	226.09	222.06	225.78
4529	AMEX	XSD	Thu, Feb 8, 2024	215.34	222.00	215.34	220.46
4528	AMEX	XSD	Wed, Feb 7, 2024	212.78	215.06	210.73	214.35
4527	AMEX	XSD	Tue, Feb 6, 2024	212.38	212.90	208.57	210.50
4526	AMEX	XSD	Mon, Feb 5, 2024	211.17	213.71	209.16	212.35
4525	AMEX	XSD	Fri, Feb 2, 2024	209.32	211.09	208.34	210.68
4524	AMEX	XSD	Thu, Feb 1, 2024	210.80	211.33	207.75	210.48
4523	AMEX	XSD	Wed, Jan 31, 2024	212.34	216.04	210.56	210.62
4522	AMEX	XSD	Tue, Jan 30, 2024	219.33	219.37	214.44	214.88
4521	AMEX	XSD	Mon, Jan 29, 2024	217.33	220.38	214.99	220.29
4520	AMEX	XSD	Fri, Jan 26, 2024	219.68	220.56	216.46	216.67
4519	AMEX	XSD	Thu, Jan 25, 2024	228.69	228.69	222.00	222.68
4518	AMEX	XSD	Wed, Jan 24, 2024	228.59	228.59	224.36	224.99
4517	AMEX	XSD	Tue, Jan 23, 2024	225.98	227.45	225.00	226.80
4516	AMEX	XSD	Mon, Jan 22, 2024	223.19	225.60	222.54	224.68
4515	AMEX	XSD	Fri, Jan 19, 2024	216.98	221.21	215.55	220.95
4514	AMEX	XSD	Thu, Jan 18, 2024	212.57	214.32	210.84	214.29
4513	AMEX	XSD	Wed, Jan 17, 2024	208.12	208.86	204.82	207.92
4512	AMEX	XSD	Tue, Jan 16, 2024	209.42	212.22	207.38	210.35
4511	AMEX	XSD	Fri, Jan 12, 2024	212.95	214.43	209.62	210.12
4510	AMEX	XSD	Thu, Jan 11, 2024	213.09	214.66	209.05	212.03
4509	AMEX	XSD	Wed, Jan 10, 2024	214.76	215.25	209.81	213.17
4508	AMEX	XSD	Tue, Jan 9, 2024	212.40	216.54	211.70	214.62
4507	AMEX	XSD	Mon, Jan 8, 2024	209.15	215.54	209.15	214.99
4506	AMEX	XSD	Fri, Jan 5, 2024	207.72	210.87	207.26	208.40
4505	AMEX	XSD	Thu, Jan 4, 2024	207.09	210.00	206.07	207.87
4504	AMEX	XSD	Wed, Jan 3, 2024	214.15	214.43	210.91	211.53
4503	AMEX	XSD	Tue, Jan 2, 2024	221.94	221.94	216.44	218.17
4502	AMEX	XSD	Fri, Dec 29, 2023	228.21	228.27	224.63	224.79
4501	AMEX	XSD	Thu, Dec 28, 2023	229.17	229.71	227.84	228.27
4500	AMEX	XSD	Wed, Dec 27, 2023	230.12	230.12	227.68	229.06
4499	AMEX	XSD	Tue, Dec 26, 2023	226.40	230.41	226.40	229.29
4498	AMEX	XSD	Fri, Dec 22, 2023	225.23	226.90	224.42	225.64
4497	AMEX	XSD	Thu, Dec 21, 2023	222.33	224.70	221.59	224.40
4496	AMEX	XSD	Wed, Dec 20, 2023	223.07	224.74	217.29	217.30
4495	AMEX	XSD	Tue, Dec 19, 2023	224.13	226.11	223.30	224.66
4494	AMEX	XSD	Mon, Dec 18, 2023	223.76	224.14	221.00	223.30
4493	AMEX	XSD	Fri, Dec 15, 2023	224.74	226.88	223.28	224.06
4492	AMEX	XSD	Thu, Dec 14, 2023	217.89	224.28	217.89	223.98
4491	AMEX	XSD	Wed, Dec 13, 2023	210.22	215.57	208.35	215.12
4490	AMEX	XSD	Tue, Dec 12, 2023	209.83	210.23	208.59	210.07
4489	AMEX	XSD	Mon, Dec 11, 2023	206.86	211.28	206.86	210.52
4488	AMEX	XSD	Fri, Dec 8, 2023	202.25	206.76	202.25	205.78
4487	AMEX	XSD	Thu, Dec 7, 2023	199.70	203.40	198.85	202.82
4486	AMEX	XSD	Wed, Dec 6, 2023	201.05	202.37	197.67	197.81
4485	AMEX	XSD	Tue, Dec 5, 2023	199.74	199.80	197.24	198.74
4484	AMEX	XSD	Mon, Dec 4, 2023	200.22	201.53	198.00	201.46
4483	AMEX	XSD	Fri, Dec 1, 2023	198.38	202.16	196.70	201.98
4482	AMEX	XSD	Thu, Nov 30, 2023	201.81	201.81	197.71	199.36
4481	AMEX	XSD	Wed, Nov 29, 2023	200.64	204.31	200.44	200.72
4480	AMEX	XSD	Tue, Nov 28, 2023	197.40	198.70	196.00	197.86
4479	AMEX	XSD	Mon, Nov 27, 2023	197.87	200.04	197.00	198.60
4478	AMEX	XSD	Fri, Nov 24, 2023	197.93	199.17	197.93	198.84
4477	AMEX	XSD	Wed, Nov 22, 2023	199.07	201.20	198.00	198.37
4476	AMEX	XSD	Tue, Nov 21, 2023	199.83	199.84	196.20	197.10
4475	AMEX	XSD	Mon, Nov 20, 2023	197.99	202.28	197.99	201.80
4474	AMEX	XSD	Fri, Nov 17, 2023	197.30	198.29	196.14	198.01
4473	AMEX	XSD	Thu, Nov 16, 2023	195.94	196.87	194.42	196.04
4472	AMEX	XSD	Wed, Nov 15, 2023	195.68	199.69	194.90	197.23
4471	AMEX	XSD	Tue, Nov 14, 2023	189.70	194.35	189.70	194.17
4470	AMEX	XSD	Mon, Nov 13, 2023	183.57	184.26	181.61	183.93
4469	AMEX	XSD	Fri, Nov 10, 2023	180.35	185.80	179.27	185.10
4468	AMEX	XSD	Thu, Nov 9, 2023	181.59	182.73	176.84	177.01
4467	AMEX	XSD	Wed, Nov 8, 2023	181.06	181.94	179.35	180.36
4466	AMEX	XSD	Tue, Nov 7, 2023	179.80	182.60	179.80	181.15
4465	AMEX	XSD	Mon, Nov 6, 2023	181.96	182.38	178.91	180.54
4464	AMEX	XSD	Fri, Nov 3, 2023	177.83	182.91	177.71	181.89
4463	AMEX	XSD	Thu, Nov 2, 2023	174.43	176.33	171.68	175.78
4462	AMEX	XSD	Wed, Nov 1, 2023	169.44	170.44	166.94	170.35
4461	AMEX	XSD	Tue, Oct 31, 2023	166.97	170.11	165.01	169.80
4460	AMEX	XSD	Mon, Oct 30, 2023	170.15	170.46	165.00	166.78
4459	AMEX	XSD	Fri, Oct 27, 2023	172.72	173.26	170.54	171.23
4458	AMEX	XSD	Thu, Oct 26, 2023	171.93	173.97	170.00	170.76
4457	AMEX	XSD	Wed, Oct 25, 2023	176.26	176.85	170.66	171.16
4456	AMEX	XSD	Tue, Oct 24, 2023	177.84	179.39	176.36	178.69
4455	AMEX	XSD	Mon, Oct 23, 2023	177.55	179.53	175.90	176.35
4454	AMEX	XSD	Fri, Oct 20, 2023	181.75	182.64	178.76	178.98
4453	AMEX	XSD	Thu, Oct 19, 2023	186.93	187.40	181.28	181.96
4452	AMEX	XSD	Wed, Oct 18, 2023	187.66	188.25	185.62	186.17
4451	AMEX	XSD	Tue, Oct 17, 2023	187.73	192.43	186.27	190.65
4450	AMEX	XSD	Mon, Oct 16, 2023	187.80	191.59	187.80	191.15
4449	AMEX	XSD	Fri, Oct 13, 2023	194.64	194.64	186.79	187.03
4448	AMEX	XSD	Thu, Oct 12, 2023	197.50	198.14	193.74	195.27
4447	AMEX	XSD	Wed, Oct 11, 2023	197.42	198.26	195.12	197.15
4446	AMEX	XSD	Tue, Oct 10, 2023	193.53	198.24	193.12	196.59
4445	AMEX	XSD	Mon, Oct 9, 2023	192.89	193.63	190.79	193.12
4444	AMEX	XSD	Fri, Oct 6, 2023	188.89	195.44	188.79	194.72
4443	AMEX	XSD	Thu, Oct 5, 2023	192.30	193.11	189.12	190.28
4442	AMEX	XSD	Wed, Oct 4, 2023	191.46	193.30	190.15	192.56
4441	AMEX	XSD	Tue, Oct 3, 2023	193.80	196.25	190.02	190.85
4440	AMEX	XSD	Mon, Oct 2, 2023	195.73	197.93	193.71	195.83
4439	AMEX	XSD	Fri, Sep 29, 2023	197.93	198.52	195.00	196.01
4438	AMEX	XSD	Thu, Sep 28, 2023	191.35	197.25	190.99	195.15
4437	AMEX	XSD	Wed, Sep 27, 2023	192.05	192.49	189.28	191.88
4436	AMEX	XSD	Tue, Sep 26, 2023	192.18	192.38	189.69	190.05
4435	AMEX	XSD	Mon, Sep 25, 2023	191.15	194.34	190.76	193.77
4434	AMEX	XSD	Fri, Sep 22, 2023	192.38	193.80	191.93	192.61
4433	AMEX	XSD	Thu, Sep 21, 2023	192.20	192.88	190.29	190.30
4432	AMEX	XSD	Wed, Sep 20, 2023	198.65	198.97	194.41	194.51
4431	AMEX	XSD	Tue, Sep 19, 2023	198.72	199.28	196.06	197.51
4430	AMEX	XSD	Mon, Sep 18, 2023	198.24	200.79	198.00	199.01
4429	AMEX	XSD	Fri, Sep 15, 2023	202.96	203.19	198.97	199.43
4428	AMEX	XSD	Thu, Sep 14, 2023	202.90	204.67	200.94	204.25
4427	AMEX	XSD	Wed, Sep 13, 2023	200.43	202.42	199.73	200.39
4426	AMEX	XSD	Tue, Sep 12, 2023	200.19	203.59	200.19	200.58
4425	AMEX	XSD	Mon, Sep 11, 2023	205.66	206.21	200.48	202.03
4424	AMEX	XSD	Fri, Sep 8, 2023	204.45	204.92	202.37	203.11
4423	AMEX	XSD	Thu, Sep 7, 2023	206.42	206.62	202.56	204.68
4422	AMEX	XSD	Wed, Sep 6, 2023	212.45	213.98	209.03	210.85
4421	AMEX	XSD	Tue, Sep 5, 2023	212.80	214.13	210.83	212.42
4420	AMEX	XSD	Fri, Sep 1, 2023	214.25	215.32	212.66	214.26
4419	AMEX	XSD	Thu, Aug 31, 2023	210.83	214.00	210.83	213.13
4418	AMEX	XSD	Wed, Aug 30, 2023	209.44	212.20	207.63	210.75
4417	AMEX	XSD	Tue, Aug 29, 2023	204.53	211.66	204.53	211.09
4416	AMEX	XSD	Mon, Aug 28, 2023	205.29	206.71	204.21	205.74
4415	AMEX	XSD	Fri, Aug 25, 2023	202.14	204.20	199.11	203.09
4414	AMEX	XSD	Thu, Aug 24, 2023	212.48	212.66	201.68	201.96
4413	AMEX	XSD	Wed, Aug 23, 2023	203.32	210.51	203.00	209.51
4412	AMEX	XSD	Tue, Aug 22, 2023	207.44	208.13	203.51	204.64
4411	AMEX	XSD	Mon, Aug 21, 2023	201.50	205.61	201.32	205.23
4410	AMEX	XSD	Fri, Aug 18, 2023	198.15	201.75	197.87	200.75
4409	AMEX	XSD	Thu, Aug 17, 2023	203.66	203.66	200.15	200.36
4408	AMEX	XSD	Wed, Aug 16, 2023	207.50	208.58	203.76	203.81
4407	AMEX	XSD	Tue, Aug 15, 2023	211.10	211.10	208.07	208.17
4406	AMEX	XSD	Mon, Aug 14, 2023	206.49	212.16	205.64	212.08
4405	AMEX	XSD	Fri, Aug 11, 2023	208.73	209.29	206.81	207.49
4404	AMEX	XSD	Thu, Aug 10, 2023	214.31	216.40	209.93	211.11
4403	AMEX	XSD	Wed, Aug 9, 2023	216.26	216.26	211.19	212.65
4402	AMEX	XSD	Tue, Aug 8, 2023	216.88	216.88	213.33	216.28
4401	AMEX	XSD	Mon, Aug 7, 2023	219.86	220.62	217.82	220.21
4400	AMEX	XSD	Fri, Aug 4, 2023	217.68	222.08	215.65	218.82
4399	AMEX	XSD	Thu, Aug 3, 2023	215.72	219.69	215.01	218.81
4398	AMEX	XSD	Wed, Aug 2, 2023	224.02	224.19	216.83	218.06
4397	AMEX	XSD	Tue, Aug 1, 2023	226.15	227.51	223.33	227.03
4396	AMEX	XSD	Mon, Jul 31, 2023	227.79	229.46	227.79	229.00
4395	AMEX	XSD	Fri, Jul 28, 2023	226.70	226.85	224.44	226.52
4394	AMEX	XSD	Thu, Jul 27, 2023	225.34	226.64	220.85	221.95
4393	AMEX	XSD	Wed, Jul 26, 2023	221.94	223.85	219.21	221.79
4392	AMEX	XSD	Tue, Jul 25, 2023	223.32	227.20	223.32	226.02
4391	AMEX	XSD	Mon, Jul 24, 2023	223.05	224.65	221.36	221.86
4390	AMEX	XSD	Fri, Jul 21, 2023	223.66	224.95	221.77	222.90
4389	AMEX	XSD	Thu, Jul 20, 2023	226.44	227.08	220.17	221.13
4388	AMEX	XSD	Wed, Jul 19, 2023	232.69	233.01	229.03	229.50
4387	AMEX	XSD	Tue, Jul 18, 2023	231.02	232.57	229.20	231.97
4386	AMEX	XSD	Mon, Jul 17, 2023	226.23	232.78	225.04	231.61
4385	AMEX	XSD	Fri, Jul 14, 2023	231.68	231.68	224.84	225.73
4384	AMEX	XSD	Thu, Jul 13, 2023	228.87	232.13	227.97	231.80
4383	AMEX	XSD	Wed, Jul 12, 2023	225.03	227.29	224.73	226.65
4382	AMEX	XSD	Tue, Jul 11, 2023	222.20	222.29	218.75	222.21
4381	AMEX	XSD	Mon, Jul 10, 2023	216.69	221.57	216.69	221.40
4380	AMEX	XSD	Fri, Jul 7, 2023	215.40	219.26	215.12	216.16
4379	AMEX	XSD	Thu, Jul 6, 2023	213.74	215.00	211.75	214.24
4378	AMEX	XSD	Wed, Jul 5, 2023	222.19	222.88	217.48	217.48
4377	AMEX	XSD	Mon, Jul 3, 2023	222.30	223.94	220.00	222.85
4376	AMEX	XSD	Fri, Jun 30, 2023	220.16	222.19	219.42	221.29
4375	AMEX	XSD	Thu, Jun 29, 2023	216.25	217.66	214.86	217.57
4374	AMEX	XSD	Wed, Jun 28, 2023	213.07	216.56	212.64	215.00
4373	AMEX	XSD	Tue, Jun 27, 2023	209.02	216.67	208.36	216.56
4372	AMEX	XSD	Mon, Jun 26, 2023	208.86	212.42	208.59	208.78
4371	AMEX	XSD	Fri, Jun 23, 2023	208.95	209.70	207.19	207.60
4370	AMEX	XSD	Thu, Jun 22, 2023	210.00	213.23	209.07	212.72
4369	AMEX	XSD	Wed, Jun 21, 2023	214.30	215.18	210.64	211.45
4368	AMEX	XSD	Tue, Jun 20, 2023	216.43	218.01	213.98	215.54
4367	AMEX	XSD	Fri, Jun 16, 2023	221.07	221.40	216.84	217.48
4366	AMEX	XSD	Thu, Jun 15, 2023	218.91	220.34	217.94	218.96
4365	AMEX	XSD	Wed, Jun 14, 2023	220.17	221.59	217.93	221.45
4364	AMEX	XSD	Tue, Jun 13, 2023	220.95	221.97	218.49	220.48
4363	AMEX	XSD	Mon, Jun 12, 2023	212.29	217.48	212.29	216.78
4362	AMEX	XSD	Fri, Jun 9, 2023	212.34	214.26	209.51	210.34
4361	AMEX	XSD	Thu, Jun 8, 2023	211.00	211.11	208.85	210.78
4360	AMEX	XSD	Wed, Jun 7, 2023	208.49	212.98	208.49	209.37
4359	AMEX	XSD	Tue, Jun 6, 2023	203.50	208.81	203.02	207.12
4358	AMEX	XSD	Mon, Jun 5, 2023	207.36	206.25	203.00	208.67
4357	AMEX	XSD	Fri, Jun 2, 2023	211.30	211.30	206.08	208.67
4356	AMEX	XSD	Thu, Jun 1, 2023	205.72	210.93	204.30	208.93
4355	AMEX	XSD	Wed, May 31, 2023	204.81	207.17	202.23	203.74
4354	AMEX	XSD	Tue, May 30, 2023	215.63	216.14	207.64	208.81
4353	AMEX	XSD	Fri, May 26, 2023	199.01	210.89	199.01	209.76
4352	AMEX	XSD	Thu, May 25, 2023	194.08	196.99	191.59	196.29
4351	AMEX	XSD	Wed, May 24, 2023	188.17	189.61	185.50	187.78
4350	AMEX	XSD	Tue, May 23, 2023	193.77	195.55	192.22	192.66
4349	AMEX	XSD	Mon, May 22, 2023	191.39	195.82	190.94	195.23
4348	AMEX	XSD	Fri, May 19, 2023	193.43	193.44	191.51	193.01
4347	AMEX	XSD	Thu, May 18, 2023	189.11	193.49	188.50	193.14
4346	AMEX	XSD	Wed, May 17, 2023	183.70	188.54	182.47	187.76
4345	AMEX	XSD	Tue, May 16, 2023	181.18	184.00	181.18	182.46
4344	AMEX	XSD	Mon, May 15, 2023	177.67	182.37	177.60	182.37
4343	AMEX	XSD	Fri, May 12, 2023	177.60	179.08	175.83	177.67
4342	AMEX	XSD	Thu, May 11, 2023	177.68	177.68	174.23	176.46
4341	AMEX	XSD	Wed, May 10, 2023	178.02	179.02	176.60	178.09
4340	AMEX	XSD	Tue, May 9, 2023	175.67	176.22	174.87	175.70
4339	AMEX	XSD	Mon, May 8, 2023	177.95	178.98	176.13	178.75
4338	AMEX	XSD	Fri, May 5, 2023	174.60	178.63	173.60	178.12
4337	AMEX	XSD	Thu, May 4, 2023	175.92	175.92	173.53	174.52
4336	AMEX	XSD	Wed, May 3, 2023	179.05	181.11	177.66	178.04
4335	AMEX	XSD	Tue, May 2, 2023	180.26	182.04	178.14	179.47
4334	AMEX	XSD	Mon, May 1, 2023	178.67	180.97	178.67	180.15
4333	AMEX	XSD	Fri, Apr 28, 2023	176.44	178.39	175.38	178.25
4332	AMEX	XSD	Thu, Apr 27, 2023	179.77	179.77	172.89	176.51
4331	AMEX	XSD	Wed, Apr 26, 2023	183.54	184.98	181.66	182.63
4330	AMEX	XSD	Tue, Apr 25, 2023	188.49	188.53	182.15	182.17
4329	AMEX	XSD	Mon, Apr 24, 2023	190.78	191.60	188.58	189.79
4328	AMEX	XSD	Fri, Apr 21, 2023	191.45	191.75	188.93	191.31
4327	AMEX	XSD	Thu, Apr 20, 2023	191.81	195.21	190.80	192.20
4326	AMEX	XSD	Wed, Apr 19, 2023	194.45	194.78	193.03	194.17
4325	AMEX	XSD	Tue, Apr 18, 2023	197.39	199.01	195.00	196.69
4324	AMEX	XSD	Mon, Apr 17, 2023	193.90	196.12	192.50	196.12
4323	AMEX	XSD	Fri, Apr 14, 2023	195.61	197.78	192.75	194.73
4322	AMEX	XSD	Thu, Apr 13, 2023	194.34	196.90	193.00	196.01
4321	AMEX	XSD	Wed, Apr 12, 2023	200.11	200.17	193.35	193.41
4320	AMEX	XSD	Tue, Apr 11, 2023	201.51	201.60	198.25	198.62
4319	AMEX	XSD	Mon, Apr 10, 2023	194.47	200.28	193.80	200.18
4318	AMEX	XSD	Thu, Apr 6, 2023	195.44	197.08	193.50	195.73
4317	AMEX	XSD	Wed, Apr 5, 2023	198.67	198.67	194.75	196.69
4316	AMEX	XSD	Tue, Apr 4, 2023	205.97	205.97	198.97	200.32
4315	AMEX	XSD	Mon, Apr 3, 2023	207.79	208.09	202.74	205.29
4314	AMEX	XSD	Fri, Mar 31, 2023	205.58	208.80	205.31	208.62
4313	AMEX	XSD	Thu, Mar 30, 2023	206.45	208.08	205.18	206.59
4312	AMEX	XSD	Wed, Mar 29, 2023	201.09	206.38	201.09	205.38
4311	AMEX	XSD	Tue, Mar 28, 2023	200.04	200.10	194.88	198.10
4310	AMEX	XSD	Mon, Mar 27, 2023	202.51	203.04	199.00	200.67
4309	AMEX	XSD	Fri, Mar 24, 2023	203.70	203.95	199.68	201.47
4308	AMEX	XSD	Thu, Mar 23, 2023	203.50	208.25	201.94	205.59
4307	AMEX	XSD	Wed, Mar 22, 2023	203.61	207.52	200.01	200.01
4306	AMEX	XSD	Tue, Mar 21, 2023	203.58	206.16	200.76	203.49
4305	AMEX	XSD	Mon, Mar 20, 2023	197.99	201.74	197.12	201.61
4304	AMEX	XSD	Fri, Mar 17, 2023	201.04	202.05	197.41	197.97
4303	AMEX	XSD	Thu, Mar 16, 2023	193.64	201.86	192.69	201.05
4302	AMEX	XSD	Wed, Mar 15, 2023	195.53	196.14	190.46	194.50
4301	AMEX	XSD	Tue, Mar 14, 2023	196.94	200.07	195.08	198.57
4300	AMEX	XSD	Mon, Mar 13, 2023	190.98	195.44	189.22	193.06
4299	AMEX	XSD	Fri, Mar 10, 2023	199.70	200.54	192.45	193.51
4298	AMEX	XSD	Thu, Mar 9, 2023	202.97	206.05	198.82	198.90
4297	AMEX	XSD	Wed, Mar 8, 2023	199.40	202.95	199.24	202.88
4296	AMEX	XSD	Tue, Mar 7, 2023	200.71	201.02	197.64	198.44
4295	AMEX	XSD	Mon, Mar 6, 2023	204.38	205.38	199.83	200.36
4294	AMEX	XSD	Fri, Mar 3, 2023	200.08	203.51	198.82	203.41
4293	AMEX	XSD	Thu, Mar 2, 2023	196.28	200.52	194.28	199.75
4292	AMEX	XSD	Wed, Mar 1, 2023	199.25	202.00	198.67	199.26
4291	AMEX	XSD	Tue, Feb 28, 2023	196.45	200.81	196.19	198.32
4290	AMEX	XSD	Mon, Feb 27, 2023	198.44	198.80	196.70	196.86
4289	AMEX	XSD	Fri, Feb 24, 2023	194.76	196.56	194.26	195.80
4288	AMEX	XSD	Thu, Feb 23, 2023	199.01	199.20	193.94	197.95
4287	AMEX	XSD	Wed, Feb 22, 2023	194.05	195.14	191.69	193.21
4286	AMEX	XSD	Tue, Feb 21, 2023	197.64	198.85	193.16	193.28
4285	AMEX	XSD	Fri, Feb 17, 2023	203.06	203.18	198.92	200.48
4284	AMEX	XSD	Thu, Feb 16, 2023	204.89	207.09	203.51	203.64
4283	AMEX	XSD	Wed, Feb 15, 2023	205.15	208.41	203.64	208.40
4282	AMEX	XSD	Tue, Feb 14, 2023	203.85	209.65	202.94	208.93
4281	AMEX	XSD	Mon, Feb 13, 2023	203.59	206.04	202.05	205.65
4280	AMEX	XSD	Fri, Feb 10, 2023	203.34	203.63	200.70	202.52
4279	AMEX	XSD	Thu, Feb 9, 2023	208.01	210.73	204.08	205.36
4278	AMEX	XSD	Wed, Feb 8, 2023	207.12	209.36	204.02	204.44
4277	AMEX	XSD	Tue, Feb 7, 2023	203.21	209.40	201.50	208.52
4276	AMEX	XSD	Mon, Feb 6, 2023	203.32	206.25	201.84	202.75
4275	AMEX	XSD	Fri, Feb 3, 2023	205.39	211.45	204.55	206.42
4274	AMEX	XSD	Thu, Feb 2, 2023	208.17	212.52	206.76	210.40
4273	AMEX	XSD	Wed, Feb 1, 2023	197.07	208.42	197.07	206.36
4272	AMEX	XSD	Tue, Jan 31, 2023	191.66	196.20	191.66	196.11
4271	AMEX	XSD	Mon, Jan 30, 2023	194.36	195.81	191.50	191.85
4270	AMEX	XSD	Fri, Jan 27, 2023	194.92	198.80	194.91	197.60
4269	AMEX	XSD	Thu, Jan 26, 2023	196.74	197.68	193.42	197.65
4268	AMEX	XSD	Wed, Jan 25, 2023	190.11	194.57	188.82	194.33
4267	AMEX	XSD	Tue, Jan 24, 2023	193.48	195.83	192.46	193.66
4266	AMEX	XSD	Mon, Jan 23, 2023	187.53	196.13	187.40	195.43
4265	AMEX	XSD	Fri, Jan 20, 2023	182.81	186.00	181.21	185.98
4264	AMEX	XSD	Thu, Jan 19, 2023	184.33	185.16	179.78	180.86
4263	AMEX	XSD	Wed, Jan 18, 2023	188.72	190.58	186.33	186.60
4262	AMEX	XSD	Tue, Jan 17, 2023	185.73	187.88	184.62	186.69
4261	AMEX	XSD	Fri, Jan 13, 2023	181.46	185.64	181.17	185.57
4260	AMEX	XSD	Thu, Jan 12, 2023	183.03	184.50	179.09	183.66
4259	AMEX	XSD	Wed, Jan 11, 2023	180.64	181.87	178.84	181.87
4258	AMEX	XSD	Tue, Jan 10, 2023	176.41	180.12	175.95	180.10
4257	AMEX	XSD	Mon, Jan 9, 2023	175.83	180.22	175.50	177.06
4256	AMEX	XSD	Fri, Jan 6, 2023	167.45	173.68	165.54	172.86
4255	AMEX	XSD	Thu, Jan 5, 2023	166.66	167.68	165.07	165.26
4254	AMEX	XSD	Wed, Jan 4, 2023	167.71	169.76	166.32	168.42
4253	AMEX	XSD	Tue, Jan 3, 2023	169.91	170.43	163.94	164.86
4252	AMEX	XSD	Fri, Dec 30, 2022	164.45	167.31	163.69	167.23
4251	AMEX	XSD	Thu, Dec 29, 2022	163.07	167.61	163.07	166.88
4250	AMEX	XSD	Wed, Dec 28, 2022	163.21	164.75	161.00	161.43
4249	AMEX	XSD	Tue, Dec 27, 2022	166.46	166.46	164.00	164.02
4248	AMEX	XSD	Fri, Dec 23, 2022	167.00	167.72	164.98	167.53
4247	AMEX	XSD	Thu, Dec 22, 2022	170.54	170.54	164.51	168.11
4246	AMEX	XSD	Wed, Dec 21, 2022	170.55	174.07	170.55	173.60
4245	AMEX	XSD	Tue, Dec 20, 2022	168.26	171.26	168.07	169.56
4244	AMEX	XSD	Mon, Dec 19, 2022	173.49	173.51	168.79	170.14
4243	AMEX	XSD	Fri, Dec 16, 2022	174.01	175.74	171.98	173.50
4242	AMEX	XSD	Thu, Dec 15, 2022	179.24	179.50	175.12	175.40
4241	AMEX	XSD	Wed, Dec 14, 2022	185.12	187.00	181.38	182.68
4240	AMEX	XSD	Tue, Dec 13, 2022	189.49	190.99	183.43	185.39
4239	AMEX	XSD	Mon, Dec 12, 2022	178.65	181.67	177.59	181.67
4238	AMEX	XSD	Fri, Dec 9, 2022	180.12	181.68	178.25	178.96
4237	AMEX	XSD	Thu, Dec 8, 2022	177.41	181.27	176.23	180.95
4236	AMEX	XSD	Wed, Dec 7, 2022	174.42	176.95	173.76	176.24
4235	AMEX	XSD	Tue, Dec 6, 2022	180.46	180.46	174.42	175.99
4234	AMEX	XSD	Mon, Dec 5, 2022	181.73	183.50	178.78	180.22
4233	AMEX	XSD	Fri, Dec 2, 2022	179.53	183.14	178.99	182.88
4232	AMEX	XSD	Thu, Dec 1, 2022	186.81	187.13	182.17	184.01
4231	AMEX	XSD	Wed, Nov 30, 2022	176.05	185.91	174.63	185.87
4230	AMEX	XSD	Tue, Nov 29, 2022	176.88	178.46	175.30	175.73
4229	AMEX	XSD	Mon, Nov 28, 2022	179.01	179.80	175.76	176.55
4228	AMEX	XSD	Fri, Nov 25, 2022	182.75	182.80	181.20	181.24
4227	AMEX	XSD	Wed, Nov 23, 2022	181.06	184.75	180.86	183.34
4226	AMEX	XSD	Tue, Nov 22, 2022	177.15	181.02	176.13	181.02
4225	AMEX	XSD	Mon, Nov 21, 2022	178.54	178.65	175.96	176.08
4224	AMEX	XSD	Fri, Nov 18, 2022	181.36	181.95	178.54	180.41
4223	AMEX	XSD	Thu, Nov 17, 2022	173.04	179.34	172.51	178.53
4222	AMEX	XSD	Wed, Nov 16, 2022	181.30	181.30	176.09	176.87
4221	AMEX	XSD	Tue, Nov 15, 2022	185.51	186.90	183.20	185.15
4220	AMEX	XSD	Mon, Nov 14, 2022	179.64	182.28	178.58	178.78
4219	AMEX	XSD	Fri, Nov 11, 2022	176.17	181.94	175.14	180.55
4218	AMEX	XSD	Thu, Nov 10, 2022	169.30	176.44	168.08	176.16
4217	AMEX	XSD	Wed, Nov 9, 2022	163.05	163.11	160.28	160.39
4216	AMEX	XSD	Tue, Nov 8, 2022	164.79	167.82	162.94	165.62
4215	AMEX	XSD	Mon, Nov 7, 2022	161.63	163.25	158.71	162.73
4214	AMEX	XSD	Fri, Nov 4, 2022	158.64	161.41	156.37	160.39
4213	AMEX	XSD	Thu, Nov 3, 2022	153.16	156.14	151.15	153.51
4212	AMEX	XSD	Wed, Nov 2, 2022	159.99	163.98	155.57	155.72
4211	AMEX	XSD	Tue, Nov 1, 2022	160.24	161.24	158.07	159.13
4210	AMEX	XSD	Mon, Oct 31, 2022	158.56	158.67	156.04	156.88
4209	AMEX	XSD	Fri, Oct 28, 2022	154.45	160.35	154.45	160.07
4208	AMEX	XSD	Thu, Oct 27, 2022	156.65	158.15	154.03	154.06
4207	AMEX	XSD	Wed, Oct 26, 2022	154.64	159.57	153.86	155.78
4206	AMEX	XSD	Tue, Oct 25, 2022	153.23	158.22	153.23	157.11
4205	AMEX	XSD	Mon, Oct 24, 2022	153.83	153.83	149.71	152.68
4204	AMEX	XSD	Fri, Oct 21, 2022	147.59	153.63	146.55	153.26
4203	AMEX	XSD	Thu, Oct 20, 2022	147.79	151.86	146.79	147.83
4202	AMEX	XSD	Wed, Oct 19, 2022	146.27	148.85	145.27	147.25
4201	AMEX	XSD	Tue, Oct 18, 2022	151.55	152.18	145.02	147.29
4200	AMEX	XSD	Mon, Oct 17, 2022	147.06	148.30	145.97	147.02
4199	AMEX	XSD	Fri, Oct 14, 2022	151.79	151.79	142.93	143.14
4198	AMEX	XSD	Thu, Oct 13, 2022	140.41	152.06	138.65	150.12
4197	AMEX	XSD	Wed, Oct 12, 2022	147.46	147.75	145.48	145.51
4196	AMEX	XSD	Tue, Oct 11, 2022	148.85	150.17	145.73	147.83
4195	AMEX	XSD	Mon, Oct 10, 2022	155.31	155.31	148.01	150.96
4194	AMEX	XSD	Fri, Oct 7, 2022	160.63	160.92	154.78	155.66
4193	AMEX	XSD	Thu, Oct 6, 2022	165.79	168.19	164.58	165.02
4192	AMEX	XSD	Wed, Oct 5, 2022	162.39	167.24	160.74	166.31
4191	AMEX	XSD	Tue, Oct 4, 2022	162.38	165.30	162.38	165.15
4190	AMEX	XSD	Mon, Oct 3, 2022	154.21	159.46	153.91	158.02
4189	AMEX	XSD	Fri, Sep 30, 2022	153.66	157.73	152.02	152.14
4188	AMEX	XSD	Thu, Sep 29, 2022	156.90	156.90	152.75	155.06
4187	AMEX	XSD	Wed, Sep 28, 2022	155.53	160.54	155.14	159.79
4186	AMEX	XSD	Tue, Sep 27, 2022	156.76	158.84	154.35	156.66
4185	AMEX	XSD	Mon, Sep 26, 2022	155.08	158.34	153.59	154.10
4184	AMEX	XSD	Fri, Sep 23, 2022	155.84	157.02	153.17	155.77
4183	AMEX	XSD	Thu, Sep 22, 2022	162.91	163.10	157.29	158.31
4182	AMEX	XSD	Wed, Sep 21, 2022	164.97	170.47	163.70	163.70
4181	AMEX	XSD	Tue, Sep 20, 2022	164.67	165.51	163.08	164.14
4180	AMEX	XSD	Mon, Sep 19, 2022	163.08	167.03	163.08	166.57
4179	AMEX	XSD	Fri, Sep 16, 2022	163.18	165.71	161.82	165.43
4178	AMEX	XSD	Thu, Sep 15, 2022	166.08	168.54	164.04	165.37
4177	AMEX	XSD	Wed, Sep 14, 2022	166.08	167.95	164.43	167.29
4176	AMEX	XSD	Tue, Sep 13, 2022	167.39	168.92	164.81	165.26
4175	AMEX	XSD	Mon, Sep 12, 2022	174.55	174.78	172.01	174.18
4174	AMEX	XSD	Fri, Sep 9, 2022	172.05	174.04	171.71	173.38
4173	AMEX	XSD	Thu, Sep 8, 2022	165.67	170.40	165.01	169.56
4172	AMEX	XSD	Wed, Sep 7, 2022	163.42	167.88	162.82	166.95
4171	AMEX	XSD	Tue, Sep 6, 2022	164.26	164.75	161.24	163.10
4170	AMEX	XSD	Fri, Sep 2, 2022	167.78	168.68	162.96	164.04
4169	AMEX	XSD	Thu, Sep 1, 2022	166.80	166.86	160.11	165.17
4168	AMEX	XSD	Wed, Aug 31, 2022	173.85	173.85	169.50	171.04
4167	AMEX	XSD	Tue, Aug 30, 2022	177.36	178.36	171.64	173.55
4166	AMEX	XSD	Mon, Aug 29, 2022	176.88	179.24	175.21	175.58
4165	AMEX	XSD	Fri, Aug 26, 2022	188.66	188.66	178.81	178.84
4164	AMEX	XSD	Thu, Aug 25, 2022	182.93	188.63	182.93	188.54
4163	AMEX	XSD	Wed, Aug 24, 2022	180.41	182.54	179.58	181.90
4162	AMEX	XSD	Tue, Aug 23, 2022	179.20	183.03	179.20	180.42
4161	AMEX	XSD	Mon, Aug 22, 2022	181.85	182.00	178.30	178.80
4160	AMEX	XSD	Fri, Aug 19, 2022	188.62	188.92	185.10	185.72
4159	AMEX	XSD	Thu, Aug 18, 2022	186.83	192.80	186.83	191.31
4158	AMEX	XSD	Wed, Aug 17, 2022	187.48	187.64	182.86	185.41
4157	AMEX	XSD	Tue, Aug 16, 2022	191.51	192.50	189.72	190.87
4156	AMEX	XSD	Mon, Aug 15, 2022	190.83	193.25	190.09	192.21
4155	AMEX	XSD	Fri, Aug 12, 2022	186.76	191.68	185.81	191.46
4154	AMEX	XSD	Thu, Aug 11, 2022	187.52	190.29	184.96	185.09
4153	AMEX	XSD	Wed, Aug 10, 2022	181.97	185.71	180.08	185.52
4152	AMEX	XSD	Tue, Aug 9, 2022	182.07	182.07	174.96	177.28
4151	AMEX	XSD	Mon, Aug 8, 2022	187.22	188.89	183.28	185.38
4150	AMEX	XSD	Fri, Aug 5, 2022	185.94	190.03	185.48	187.88
4149	AMEX	XSD	Thu, Aug 4, 2022	188.59	189.17	186.31	188.51
4148	AMEX	XSD	Wed, Aug 3, 2022	184.19	189.73	183.98	189.26
4147	AMEX	XSD	Tue, Aug 2, 2022	180.58	185.85	180.58	183.55
4146	AMEX	XSD	Mon, Aug 1, 2022	181.19	183.76	179.86	181.90
4145	AMEX	XSD	Fri, Jul 29, 2022	178.08	182.88	178.08	182.40
4144	AMEX	XSD	Thu, Jul 28, 2022	177.35	179.66	175.13	179.40
4143	AMEX	XSD	Wed, Jul 27, 2022	169.56	175.96	169.48	175.02
4142	AMEX	XSD	Tue, Jul 26, 2022	167.78	167.93	166.10	166.49
4141	AMEX	XSD	Mon, Jul 25, 2022	168.78	168.78	166.10	168.57
4140	AMEX	XSD	Fri, Jul 22, 2022	174.46	174.46	168.16	169.60
4139	AMEX	XSD	Thu, Jul 21, 2022	172.95	174.97	170.50	174.97
4138	AMEX	XSD	Wed, Jul 20, 2022	166.53	172.77	166.53	172.27
4137	AMEX	XSD	Tue, Jul 19, 2022	161.71	167.15	161.22	166.62
4136	AMEX	XSD	Mon, Jul 18, 2022	162.46	163.40	158.32	159.11
4135	AMEX	XSD	Fri, Jul 15, 2022	158.48	159.99	155.46	159.91
4134	AMEX	XSD	Thu, Jul 14, 2022	152.53	156.95	150.83	156.67
4133	AMEX	XSD	Wed, Jul 13, 2022	149.57	154.28	149.01	153.49
4132	AMEX	XSD	Tue, Jul 12, 2022	153.16	154.11	151.06	152.56
4131	AMEX	XSD	Mon, Jul 11, 2022	154.91	155.48	152.16	152.34
4130	AMEX	XSD	Fri, Jul 8, 2022	153.36	157.87	152.80	156.82
4129	AMEX	XSD	Thu, Jul 7, 2022	151.34	155.97	150.69	155.40
4128	AMEX	XSD	Wed, Jul 6, 2022	148.00	149.60	146.28	148.25
4127	AMEX	XSD	Tue, Jul 5, 2022	142.56	147.72	141.26	147.72
4126	AMEX	XSD	Fri, Jul 1, 2022	150.28	150.28	144.35	146.01
4125	AMEX	XSD	Thu, Jun 30, 2022	151.29	154.46	148.87	151.72
4124	AMEX	XSD	Wed, Jun 29, 2022	155.18	155.18	151.52	153.78
4123	AMEX	XSD	Tue, Jun 28, 2022	162.25	163.85	156.92	157.02
4122	AMEX	XSD	Mon, Jun 27, 2022	162.60	163.79	159.77	161.52
4121	AMEX	XSD	Fri, Jun 24, 2022	158.19	162.58	158.05	161.08
4120	AMEX	XSD	Thu, Jun 23, 2022	157.00	157.00	153.54	156.08
4119	AMEX	XSD	Wed, Jun 22, 2022	155.00	157.86	154.39	155.81
4118	AMEX	XSD	Tue, Jun 21, 2022	156.66	159.28	156.35	157.41
4117	AMEX	XSD	Fri, Jun 17, 2022	152.40	154.95	150.39	153.64
4116	AMEX	XSD	Thu, Jun 16, 2022	157.01	157.58	149.91	151.34
4115	AMEX	XSD	Wed, Jun 15, 2022	161.09	164.47	158.46	162.01
4114	AMEX	XSD	Tue, Jun 14, 2022	159.39	160.28	157.07	158.97
4113	AMEX	XSD	Mon, Jun 13, 2022	162.15	164.44	157.41	157.78
4112	AMEX	XSD	Fri, Jun 10, 2022	170.69	172.49	167.87	168.57
4111	AMEX	XSD	Thu, Jun 9, 2022	177.52	180.84	174.49	174.59
4110	AMEX	XSD	Wed, Jun 8, 2022	182.40	183.18	178.18	179.10
4109	AMEX	XSD	Tue, Jun 7, 2022	178.91	183.47	178.46	183.47
4108	AMEX	XSD	Mon, Jun 6, 2022	185.32	186.23	180.30	181.28
4107	AMEX	XSD	Fri, Jun 3, 2022	183.91	184.48	181.17	181.87
4106	AMEX	XSD	Thu, Jun 2, 2022	180.11	187.57	179.89	187.57
4105	AMEX	XSD	Wed, Jun 1, 2022	183.59	184.66	177.86	180.63
4104	AMEX	XSD	Tue, May 31, 2022	183.31	184.28	180.05	182.70
4103	AMEX	XSD	Fri, May 27, 2022	178.38	184.04	178.38	183.73
4102	AMEX	XSD	Thu, May 26, 2022	168.21	176.84	167.97	175.97
4101	AMEX	XSD	Wed, May 25, 2022	164.98	170.34	164.98	169.09
4100	AMEX	XSD	Tue, May 24, 2022	169.07	169.07	164.48	166.25
4099	AMEX	XSD	Mon, May 23, 2022	171.57	172.23	167.92	171.72
4098	AMEX	XSD	Fri, May 20, 2022	174.66	174.89	164.55	171.66
4097	AMEX	XSD	Thu, May 19, 2022	169.31	174.95	168.66	171.59
4096	AMEX	XSD	Wed, May 18, 2022	174.34	178.20	169.20	170.23
4095	AMEX	XSD	Tue, May 17, 2022	174.31	177.58	173.04	177.41
4094	AMEX	XSD	Mon, May 16, 2022	170.75	173.07	169.18	169.51
4093	AMEX	XSD	Fri, May 13, 2022	165.23	173.30	165.21	172.12
4092	AMEX	XSD	Thu, May 12, 2022	157.07	162.94	156.58	161.26
4091	AMEX	XSD	Wed, May 11, 2022	164.67	167.66	158.99	159.20
4090	AMEX	XSD	Tue, May 10, 2022	168.39	169.27	162.38	166.30
4089	AMEX	XSD	Mon, May 9, 2022	170.24	171.99	162.55	163.28
4088	AMEX	XSD	Fri, May 6, 2022	175.21	177.53	170.30	174.07
4087	AMEX	XSD	Thu, May 5, 2022	183.67	183.94	174.69	177.02
4086	AMEX	XSD	Wed, May 4, 2022	181.53	187.72	176.13	187.56
4085	AMEX	XSD	Tue, May 3, 2022	178.51	182.00	176.97	180.69
4084	AMEX	XSD	Mon, May 2, 2022	171.94	178.72	171.62	178.52
4083	AMEX	XSD	Fri, Apr 29, 2022	175.77	180.34	171.85	171.96
4082	AMEX	XSD	Thu, Apr 28, 2022	173.67	180.01	170.50	178.27
4081	AMEX	XSD	Wed, Apr 27, 2022	169.72	174.85	169.13	170.06
4080	AMEX	XSD	Tue, Apr 26, 2022	175.77	175.77	170.79	170.81
4079	AMEX	XSD	Mon, Apr 25, 2022	172.53	177.67	171.96	177.53
4078	AMEX	XSD	Fri, Apr 22, 2022	177.45	179.22	173.81	173.92
4077	AMEX	XSD	Thu, Apr 21, 2022	186.52	189.00	177.11	177.95
4076	AMEX	XSD	Wed, Apr 20, 2022	188.37	189.65	183.81	183.89
4075	AMEX	XSD	Tue, Apr 19, 2022	182.33	186.87	180.96	186.05
4074	AMEX	XSD	Mon, Apr 18, 2022	179.08	184.26	178.66	182.55
4073	AMEX	XSD	Thu, Apr 14, 2022	185.34	185.64	179.86	179.86
4072	AMEX	XSD	Wed, Apr 13, 2022	181.00	185.86	180.06	184.89
4071	AMEX	XSD	Tue, Apr 12, 2022	184.31	186.04	179.65	180.20
4070	AMEX	XSD	Mon, Apr 11, 2022	180.54	183.05	179.29	180.08
4069	AMEX	XSD	Fri, Apr 8, 2022	187.12	187.43	182.88	183.03
4068	AMEX	XSD	Thu, Apr 7, 2022	188.56	191.87	184.00	188.27
4067	AMEX	XSD	Wed, Apr 6, 2022	192.04	192.39	187.81	189.01
4066	AMEX	XSD	Tue, Apr 5, 2022	205.70	206.05	195.09	195.53
4065	AMEX	XSD	Mon, Apr 4, 2022	204.37	207.83	204.01	207.13
4064	AMEX	XSD	Fri, Apr 1, 2022	208.84	208.84	200.69	203.28
4063	AMEX	XSD	Thu, Mar 31, 2022	212.00	212.27	207.34	207.45
4062	AMEX	XSD	Wed, Mar 30, 2022	218.31	219.47	210.74	211.61
4061	AMEX	XSD	Tue, Mar 29, 2022	216.96	220.31	215.28	219.75
4060	AMEX	XSD	Mon, Mar 28, 2022	211.43	213.57	207.72	213.55
4059	AMEX	XSD	Fri, Mar 25, 2022	214.19	214.19	209.14	212.68
4058	AMEX	XSD	Thu, Mar 24, 2022	206.44	213.70	206.11	213.63
4057	AMEX	XSD	Wed, Mar 23, 2022	207.31	211.39	204.31	204.45
4056	AMEX	XSD	Tue, Mar 22, 2022	206.90	211.80	206.89	209.33
4055	AMEX	XSD	Mon, Mar 21, 2022	208.01	209.58	203.80	206.69
4054	AMEX	XSD	Fri, Mar 18, 2022	201.75	208.85	201.34	208.37
4053	AMEX	XSD	Thu, Mar 17, 2022	198.62	203.50	197.10	203.48
4052	AMEX	XSD	Wed, Mar 16, 2022	193.69	200.60	192.25	200.57
4051	AMEX	XSD	Tue, Mar 15, 2022	182.23	190.84	181.37	190.49
4050	AMEX	XSD	Mon, Mar 14, 2022	189.22	189.22	179.96	181.29
4049	AMEX	XSD	Fri, Mar 11, 2022	196.24	196.99	189.39	189.66
4048	AMEX	XSD	Thu, Mar 10, 2022	193.53	194.68	189.80	194.21
4047	AMEX	XSD	Wed, Mar 9, 2022	197.31	198.55	194.61	197.38
4046	AMEX	XSD	Tue, Mar 8, 2022	185.91	197.98	184.11	191.55
4045	AMEX	XSD	Mon, Mar 7, 2022	193.51	195.23	185.20	185.28
4044	AMEX	XSD	Fri, Mar 4, 2022	196.18	198.61	190.86	193.06
4043	AMEX	XSD	Thu, Mar 3, 2022	204.85	204.85	197.25	198.44
4042	AMEX	XSD	Wed, Mar 2, 2022	199.35	204.37	198.55	203.42
4041	AMEX	XSD	Tue, Mar 1, 2022	205.17	205.46	196.60	198.42
4040	AMEX	XSD	Mon, Feb 28, 2022	203.81	208.65	202.91	206.57
4039	AMEX	XSD	Fri, Feb 25, 2022	204.35	206.22	199.89	206.16
4038	AMEX	XSD	Thu, Feb 24, 2022	185.57	204.45	185.00	203.92
4037	AMEX	XSD	Wed, Feb 23, 2022	200.23	202.24	192.57	193.11
4036	AMEX	XSD	Tue, Feb 22, 2022	198.12	203.59	195.01	197.54
4035	AMEX	XSD	Fri, Feb 18, 2022	203.06	204.05	198.21	200.45
4034	AMEX	XSD	Thu, Feb 17, 2022	208.33	209.25	202.85	203.08
4033	AMEX	XSD	Wed, Feb 16, 2022	208.35	212.52	206.69	212.05
4032	AMEX	XSD	Tue, Feb 15, 2022	203.25	210.96	203.01	210.79
4031	AMEX	XSD	Mon, Feb 14, 2022	198.96	203.29	196.19	198.51
4030	AMEX	XSD	Fri, Feb 11, 2022	207.45	209.75	196.89	198.20
4029	AMEX	XSD	Thu, Feb 10, 2022	209.05	215.26	205.99	207.33
4028	AMEX	XSD	Wed, Feb 9, 2022	210.14	214.75	207.95	214.62
4027	AMEX	XSD	Tue, Feb 8, 2022	200.00	207.04	199.93	206.58
4026	AMEX	XSD	Mon, Feb 7, 2022	200.88	204.13	199.50	200.27
4025	AMEX	XSD	Fri, Feb 4, 2022	197.38	201.86	194.62	200.39
4024	AMEX	XSD	Thu, Feb 3, 2022	202.68	205.13	197.58	197.94
4023	AMEX	XSD	Wed, Feb 2, 2022	210.00	210.99	205.01	208.48
4022	AMEX	XSD	Tue, Feb 1, 2022	206.36	206.45	200.73	206.29
4021	AMEX	XSD	Mon, Jan 31, 2022	193.08	204.67	192.55	204.54
4020	AMEX	XSD	Fri, Jan 28, 2022	187.52	191.92	181.61	191.82
4019	AMEX	XSD	Thu, Jan 27, 2022	200.65	201.10	186.81	187.50
4018	AMEX	XSD	Wed, Jan 26, 2022	200.04	205.60	194.10	196.50
4017	AMEX	XSD	Tue, Jan 25, 2022	196.56	198.59	192.44	194.10
4016	AMEX	XSD	Mon, Jan 24, 2022	193.90	202.30	187.40	202.29
4015	AMEX	XSD	Fri, Jan 21, 2022	201.99	206.96	198.88	199.13
4014	AMEX	XSD	Thu, Jan 20, 2022	212.69	213.78	203.83	203.92
4013	AMEX	XSD	Wed, Jan 19, 2022	218.26	219.37	210.19	210.39
4012	AMEX	XSD	Tue, Jan 18, 2022	223.12	223.12	216.01	216.35
4011	AMEX	XSD	Fri, Jan 14, 2022	220.81	226.69	220.74	226.56
4010	AMEX	XSD	Thu, Jan 13, 2022	231.89	233.98	222.44	222.92
4009	AMEX	XSD	Wed, Jan 12, 2022	232.12	234.06	227.63	229.71
4008	AMEX	XSD	Tue, Jan 11, 2022	225.29	229.74	223.15	229.23
4007	AMEX	XSD	Mon, Jan 10, 2022	222.57	225.63	217.11	225.45
4006	AMEX	XSD	Fri, Jan 7, 2022	232.97	234.34	225.30	225.96
4005	AMEX	XSD	Thu, Jan 6, 2022	231.47	234.47	227.95	232.91
4004	AMEX	XSD	Wed, Jan 5, 2022	243.74	243.74	231.59	231.66
4003	AMEX	XSD	Tue, Jan 4, 2022	250.28	250.82	239.11	245.54
4002	AMEX	XSD	Mon, Jan 3, 2022	244.66	248.75	243.75	248.38
4001	AMEX	XSD	Fri, Dec 31, 2021	243.88	245.29	242.97	243.15
4000	AMEX	XSD	Thu, Dec 30, 2021	244.72	246.86	242.83	243.20
3999	AMEX	XSD	Wed, Dec 29, 2021	244.34	245.81	242.76	244.58
3998	AMEX	XSD	Tue, Dec 28, 2021	248.88	248.88	242.45	244.00
3997	AMEX	XSD	Mon, Dec 27, 2021	242.43	247.93	242.41	247.86
3996	AMEX	XSD	Thu, Dec 23, 2021	239.15	242.26	238.58	240.77
3995	AMEX	XSD	Wed, Dec 22, 2021	234.87	238.05	233.23	238.02
3994	AMEX	XSD	Tue, Dec 21, 2021	231.68	235.69	229.65	235.44
3993	AMEX	XSD	Mon, Dec 20, 2021	225.96	228.36	223.82	227.30
3992	AMEX	XSD	Fri, Dec 17, 2021	226.16	234.20	225.50	230.66
3991	AMEX	XSD	Thu, Dec 16, 2021	243.87	243.87	226.80	228.88
3990	AMEX	XSD	Wed, Dec 15, 2021	234.99	242.15	229.91	241.98
3989	AMEX	XSD	Tue, Dec 14, 2021	232.95	235.64	231.31	233.85
3988	AMEX	XSD	Mon, Dec 13, 2021	243.47	244.37	236.04	236.20
3987	AMEX	XSD	Fri, Dec 10, 2021	246.14	247.30	240.00	242.49
3986	AMEX	XSD	Thu, Dec 9, 2021	247.02	250.00	241.96	242.06
3985	AMEX	XSD	Wed, Dec 8, 2021	248.00	249.22	244.63	248.86
3984	AMEX	XSD	Tue, Dec 7, 2021	239.97	249.39	239.97	248.30
3983	AMEX	XSD	Mon, Dec 6, 2021	235.47	236.01	227.24	234.80
3982	AMEX	XSD	Fri, Dec 3, 2021	241.47	244.12	232.71	235.25
3981	AMEX	XSD	Thu, Dec 2, 2021	236.21	239.68	233.22	237.25
3980	AMEX	XSD	Wed, Dec 1, 2021	243.74	248.60	237.55	237.57
3979	AMEX	XSD	Tue, Nov 30, 2021	242.02	243.65	235.05	238.23
3978	AMEX	XSD	Mon, Nov 29, 2021	239.27	243.24	237.51	243.07
3977	AMEX	XSD	Fri, Nov 26, 2021	237.21	239.88	232.55	234.80
3976	AMEX	XSD	Wed, Nov 24, 2021	237.21	242.39	234.48	242.39
3975	AMEX	XSD	Tue, Nov 23, 2021	239.64	242.92	235.01	239.15
3974	AMEX	XSD	Mon, Nov 22, 2021	247.25	250.24	239.81	239.99
3973	AMEX	XSD	Fri, Nov 19, 2021	244.33	246.30	243.00	245.07
3972	AMEX	XSD	Thu, Nov 18, 2021	245.72	246.05	241.16	243.44
3971	AMEX	XSD	Wed, Nov 17, 2021	244.90	244.98	240.45	242.00
3970	AMEX	XSD	Tue, Nov 16, 2021	240.02	245.08	239.05	245.02
3969	AMEX	XSD	Mon, Nov 15, 2021	242.95	243.00	238.29	240.56
3968	AMEX	XSD	Fri, Nov 12, 2021	240.57	241.74	239.32	240.59
3967	AMEX	XSD	Thu, Nov 11, 2021	235.93	239.37	234.65	239.20
3966	AMEX	XSD	Wed, Nov 10, 2021	235.51	238.11	231.42	232.69
3965	AMEX	XSD	Tue, Nov 9, 2021	243.56	243.92	236.79	239.25
3964	AMEX	XSD	Mon, Nov 8, 2021	241.18	244.45	240.44	242.17
3963	AMEX	XSD	Fri, Nov 5, 2021	239.63	243.23	237.31	239.15
3962	AMEX	XSD	Thu, Nov 4, 2021	234.64	238.13	233.29	237.56
3961	AMEX	XSD	Wed, Nov 3, 2021	229.65	233.59	228.64	232.94
3960	AMEX	XSD	Tue, Nov 2, 2021	227.89	230.18	227.62	229.77
3959	AMEX	XSD	Mon, Nov 1, 2021	222.36	227.64	221.69	227.60
3958	AMEX	XSD	Fri, Oct 29, 2021	219.56	221.46	218.80	221.31
3957	AMEX	XSD	Thu, Oct 28, 2021	213.66	220.90	213.66	220.77
3956	AMEX	XSD	Wed, Oct 27, 2021	210.19	213.26	209.16	210.43
3955	AMEX	XSD	Tue, Oct 26, 2021	212.89	212.89	209.48	210.29
3954	AMEX	XSD	Mon, Oct 25, 2021	208.77	212.00	208.17	211.01
3953	AMEX	XSD	Fri, Oct 22, 2021	209.83	210.85	206.81	207.76
3952	AMEX	XSD	Thu, Oct 21, 2021	206.44	210.43	205.83	210.39
3951	AMEX	XSD	Wed, Oct 20, 2021	207.03	207.65	205.71	206.77
3950	AMEX	XSD	Tue, Oct 19, 2021	204.93	207.78	203.89	207.24
3949	AMEX	XSD	Mon, Oct 18, 2021	201.04	204.03	200.88	203.88
3948	AMEX	XSD	Fri, Oct 15, 2021	203.83	204.63	202.27	202.47
3947	AMEX	XSD	Thu, Oct 14, 2021	200.24	202.21	199.95	202.16
3946	AMEX	XSD	Wed, Oct 13, 2021	196.36	198.06	196.24	196.87
3945	AMEX	XSD	Tue, Oct 12, 2021	196.96	197.96	194.29	195.08
3944	AMEX	XSD	Mon, Oct 11, 2021	197.00	200.05	196.08	196.08
3943	AMEX	XSD	Fri, Oct 8, 2021	200.89	200.89	197.29	197.55
3942	AMEX	XSD	Thu, Oct 7, 2021	198.51	202.50	198.51	199.78
3941	AMEX	XSD	Wed, Oct 6, 2021	193.44	196.83	192.95	196.24
3940	AMEX	XSD	Tue, Oct 5, 2021	195.12	196.96	194.27	195.77
3939	AMEX	XSD	Mon, Oct 4, 2021	198.38	198.38	192.86	193.71
3938	AMEX	XSD	Fri, Oct 1, 2021	199.62	199.98	196.07	199.20
3937	AMEX	XSD	Thu, Sep 30, 2021	198.77	200.57	197.97	197.97
3936	AMEX	XSD	Wed, Sep 29, 2021	201.33	201.72	196.52	197.11
3935	AMEX	XSD	Tue, Sep 28, 2021	205.23	205.38	200.44	200.48
3934	AMEX	XSD	Mon, Sep 27, 2021	206.62	209.43	205.86	208.64
3933	AMEX	XSD	Fri, Sep 24, 2021	207.71	209.16	207.00	208.34
3932	AMEX	XSD	Thu, Sep 23, 2021	207.34	209.54	206.61	209.04
3931	AMEX	XSD	Wed, Sep 22, 2021	202.17	206.80	202.12	206.24
3930	AMEX	XSD	Tue, Sep 21, 2021	201.93	201.93	198.02	200.69
3929	AMEX	XSD	Mon, Sep 20, 2021	200.78	201.32	197.00	200.02
3928	AMEX	XSD	Fri, Sep 17, 2021	208.07	208.07	204.31	205.57
3927	AMEX	XSD	Thu, Sep 16, 2021	206.12	209.30	205.11	208.62
3926	AMEX	XSD	Wed, Sep 15, 2021	206.21	207.37	204.02	207.27
3925	AMEX	XSD	Tue, Sep 14, 2021	207.87	208.22	205.53	206.32
3924	AMEX	XSD	Mon, Sep 13, 2021	205.99	206.81	203.22	206.68
3923	AMEX	XSD	Fri, Sep 10, 2021	205.23	207.90	203.89	203.99
3922	AMEX	XSD	Thu, Sep 9, 2021	202.60	205.34	202.60	203.21
3921	AMEX	XSD	Wed, Sep 8, 2021	205.17	205.17	201.03	202.26
3920	AMEX	XSD	Tue, Sep 7, 2021	206.50	207.48	204.99	205.62
3919	AMEX	XSD	Fri, Sep 3, 2021	205.62	207.38	205.62	206.50
3918	AMEX	XSD	Thu, Sep 2, 2021	204.82	206.37	204.73	205.49
3917	AMEX	XSD	Wed, Sep 1, 2021	204.09	204.69	202.82	203.76
3916	AMEX	XSD	Tue, Aug 31, 2021	204.70	205.42	200.85	202.58
3915	AMEX	XSD	Mon, Aug 30, 2021	204.60	205.70	202.94	204.70
3914	AMEX	XSD	Fri, Aug 27, 2021	198.76	203.80	197.85	203.39
3913	AMEX	XSD	Thu, Aug 26, 2021	197.54	199.95	197.11	198.36
3912	AMEX	XSD	Wed, Aug 25, 2021	197.20	199.21	197.20	197.83
3911	AMEX	XSD	Tue, Aug 24, 2021	197.05	197.88	196.32	196.93
3910	AMEX	XSD	Mon, Aug 23, 2021	193.55	196.47	193.24	196.25
3909	AMEX	XSD	Fri, Aug 20, 2021	189.30	191.50	188.87	191.46
3908	AMEX	XSD	Thu, Aug 19, 2021	186.37	190.00	185.89	188.78
3907	AMEX	XSD	Wed, Aug 18, 2021	188.91	190.62	187.85	188.10
3906	AMEX	XSD	Tue, Aug 17, 2021	191.88	191.88	187.37	189.27
3905	AMEX	XSD	Mon, Aug 16, 2021	194.54	194.54	192.51	193.84
3904	AMEX	XSD	Fri, Aug 13, 2021	195.35	195.86	194.38	195.52
3903	AMEX	XSD	Thu, Aug 12, 2021	196.29	196.29	194.13	195.21
3902	AMEX	XSD	Wed, Aug 11, 2021	197.93	197.93	194.01	197.35
3901	AMEX	XSD	Tue, Aug 10, 2021	197.92	197.92	194.36	197.30
3900	AMEX	XSD	Mon, Aug 9, 2021	198.42	198.74	196.22	197.58
3899	AMEX	XSD	Fri, Aug 6, 2021	196.71	199.09	195.86	198.35
3898	AMEX	XSD	Thu, Aug 5, 2021	195.71	198.76	195.71	197.60
3897	AMEX	XSD	Wed, Aug 4, 2021	192.69	195.56	192.65	194.90
3896	AMEX	XSD	Tue, Aug 3, 2021	192.32	193.30	189.76	193.14
3895	AMEX	XSD	Mon, Aug 2, 2021	193.11	194.84	191.60	191.65
3894	AMEX	XSD	Fri, Jul 30, 2021	186.43	191.01	186.43	190.97
3893	AMEX	XSD	Thu, Jul 29, 2021	184.31	188.84	184.31	188.31
3892	AMEX	XSD	Wed, Jul 28, 2021	179.64	184.65	179.64	183.50
3891	AMEX	XSD	Tue, Jul 27, 2021	182.18	182.18	174.38	178.61
3890	AMEX	XSD	Mon, Jul 26, 2021	182.76	184.16	181.94	182.95
3889	AMEX	XSD	Fri, Jul 23, 2021	183.46	183.75	181.03	183.75
3888	AMEX	XSD	Thu, Jul 22, 2021	184.39	184.49	181.10	182.60
3887	AMEX	XSD	Wed, Jul 21, 2021	180.38	185.45	180.38	185.43
3886	AMEX	XSD	Tue, Jul 20, 2021	176.79	181.16	175.06	179.84
3885	AMEX	XSD	Mon, Jul 19, 2021	173.61	177.05	172.43	176.18
3884	AMEX	XSD	Fri, Jul 16, 2021	181.97	182.34	176.60	176.71
3883	AMEX	XSD	Thu, Jul 15, 2021	183.93	183.93	179.01	180.86
3882	AMEX	XSD	Wed, Jul 14, 2021	188.68	189.74	184.48	184.72
3881	AMEX	XSD	Tue, Jul 13, 2021	187.85	188.23	186.38	186.92
3880	AMEX	XSD	Mon, Jul 12, 2021	187.85	189.00	186.73	189.00
3879	AMEX	XSD	Fri, Jul 9, 2021	184.71	187.53	183.36	187.27
3878	AMEX	XSD	Thu, Jul 8, 2021	182.80	185.38	180.01	183.94
3877	AMEX	XSD	Wed, Jul 7, 2021	192.00	192.00	186.16	187.17
3876	AMEX	XSD	Tue, Jul 6, 2021	191.33	191.33	187.90	190.45
3875	AMEX	XSD	Fri, Jul 2, 2021	190.95	191.03	189.63	190.67
3874	AMEX	XSD	Thu, Jul 1, 2021	192.39	192.39	188.93	189.62
3873	AMEX	XSD	Wed, Jun 30, 2021	193.01	193.01	191.44	192.36
3872	AMEX	XSD	Tue, Jun 29, 2021	191.67	193.25	191.17	193.25
3871	AMEX	XSD	Mon, Jun 28, 2021	187.99	192.09	187.99	191.74
3870	AMEX	XSD	Fri, Jun 25, 2021	187.95	189.04	186.23	186.67
3869	AMEX	XSD	Thu, Jun 24, 2021	184.76	187.67	184.76	187.40
3868	AMEX	XSD	Wed, Jun 23, 2021	181.46	183.81	181.46	182.90
3867	AMEX	XSD	Tue, Jun 22, 2021	180.24	181.32	179.37	181.32
3866	AMEX	XSD	Mon, Jun 21, 2021	179.49	180.66	178.44	180.22
3865	AMEX	XSD	Fri, Jun 18, 2021	182.02	182.44	177.75	179.32
3864	AMEX	XSD	Thu, Jun 17, 2021	181.58	185.32	181.24	183.98
3863	AMEX	XSD	Wed, Jun 16, 2021	183.05	183.81	180.26	182.25
3862	AMEX	XSD	Tue, Jun 15, 2021	184.11	185.32	182.00	182.44
3861	AMEX	XSD	Mon, Jun 14, 2021	182.16	185.00	181.96	184.70
3860	AMEX	XSD	Fri, Jun 11, 2021	180.54	181.67	180.50	181.67
3859	AMEX	XSD	Thu, Jun 10, 2021	179.20	181.00	178.25	180.31
3858	AMEX	XSD	Wed, Jun 9, 2021	180.34	180.34	178.27	178.41
3857	AMEX	XSD	Tue, Jun 8, 2021	180.03	180.50	176.95	179.37
3856	AMEX	XSD	Mon, Jun 7, 2021	179.22	179.22	177.62	178.78
3855	AMEX	XSD	Fri, Jun 4, 2021	177.06	180.26	177.06	179.65
3854	AMEX	XSD	Thu, Jun 3, 2021	176.67	177.27	174.99	175.33
3853	AMEX	XSD	Wed, Jun 2, 2021	178.09	179.00	177.53	178.63
3852	AMEX	XSD	Tue, Jun 1, 2021	179.86	181.32	176.51	178.00
3851	AMEX	XSD	Fri, May 28, 2021	178.80	179.52	178.01	178.76
3850	AMEX	XSD	Thu, May 27, 2021	176.03	178.63	175.60	177.85
3849	AMEX	XSD	Wed, May 26, 2021	174.41	176.16	174.11	176.07
3848	AMEX	XSD	Tue, May 25, 2021	175.16	176.30	173.29	174.21
3847	AMEX	XSD	Mon, May 24, 2021	172.30	174.89	172.01	174.15
3846	AMEX	XSD	Fri, May 21, 2021	173.33	173.33	170.16	170.55
3845	AMEX	XSD	Thu, May 20, 2021	168.30	172.00	168.30	171.36
3844	AMEX	XSD	Wed, May 19, 2021	159.78	167.54	159.78	167.15
3843	AMEX	XSD	Tue, May 18, 2021	165.16	166.80	163.41	163.47
3842	AMEX	XSD	Mon, May 17, 2021	163.24	164.14	160.92	164.14
3841	AMEX	XSD	Fri, May 14, 2021	162.29	165.87	160.35	164.77
3840	AMEX	XSD	Thu, May 13, 2021	160.82	163.31	157.26	159.69
3839	AMEX	XSD	Wed, May 12, 2021	162.91	164.01	158.24	158.58
3838	AMEX	XSD	Tue, May 11, 2021	159.07	166.67	158.50	166.25
3837	AMEX	XSD	Mon, May 10, 2021	173.84	173.84	164.93	165.04
3836	AMEX	XSD	Fri, May 7, 2021	173.22	175.86	172.98	174.78
3835	AMEX	XSD	Thu, May 6, 2021	171.56	172.09	168.60	171.43
3834	AMEX	XSD	Wed, May 5, 2021	172.10	174.20	170.36	171.98
3833	AMEX	XSD	Tue, May 4, 2021	172.01	172.54	167.91	170.61
3832	AMEX	XSD	Mon, May 3, 2021	177.76	177.83	173.54	173.79
3831	AMEX	XSD	Fri, Apr 30, 2021	180.68	181.15	176.39	176.81
3830	AMEX	XSD	Thu, Apr 29, 2021	188.32	188.32	182.12	184.35
3829	AMEX	XSD	Wed, Apr 28, 2021	188.55	188.89	185.88	186.41
3828	AMEX	XSD	Tue, Apr 27, 2021	192.10	192.10	188.90	189.32
3827	AMEX	XSD	Mon, Apr 26, 2021	187.91	191.27	187.33	190.87
3826	AMEX	XSD	Fri, Apr 23, 2021	182.95	188.00	182.95	187.11
3825	AMEX	XSD	Thu, Apr 22, 2021	183.80	185.46	180.64	181.23
3824	AMEX	XSD	Wed, Apr 21, 2021	177.56	183.87	176.72	183.81
3823	AMEX	XSD	Tue, Apr 20, 2021	181.61	181.78	176.71	178.13
3822	AMEX	XSD	Mon, Apr 19, 2021	186.00	186.80	180.58	182.41
3821	AMEX	XSD	Fri, Apr 16, 2021	188.27	188.52	186.58	187.38
3820	AMEX	XSD	Thu, Apr 15, 2021	186.58	187.55	184.53	187.01
3819	AMEX	XSD	Wed, Apr 14, 2021	185.35	187.80	183.63	184.20
3818	AMEX	XSD	Tue, Apr 13, 2021	186.43	187.23	183.38	185.25
3817	AMEX	XSD	Mon, Apr 12, 2021	188.00	188.00	184.43	185.70
3816	AMEX	XSD	Fri, Apr 9, 2021	189.04	189.10	187.28	188.55
3815	AMEX	XSD	Thu, Apr 8, 2021	190.35	190.49	188.00	190.23
3814	AMEX	XSD	Wed, Apr 7, 2021	190.27	190.40	186.77	187.73
3813	AMEX	XSD	Tue, Apr 6, 2021	191.05	192.15	188.56	190.03
3812	AMEX	XSD	Mon, Apr 5, 2021	192.32	192.46	189.32	191.90
3811	AMEX	XSD	Thu, Apr 1, 2021	186.00	189.11	185.41	189.11
3810	AMEX	XSD	Wed, Mar 31, 2021	179.16	184.54	179.16	182.78
3809	AMEX	XSD	Tue, Mar 30, 2021	174.56	177.57	173.25	176.80
3808	AMEX	XSD	Mon, Mar 29, 2021	179.44	179.77	173.70	175.45
3807	AMEX	XSD	Fri, Mar 26, 2021	174.52	180.91	173.88	180.86
3806	AMEX	XSD	Thu, Mar 25, 2021	170.57	174.26	167.52	173.68
3805	AMEX	XSD	Wed, Mar 24, 2021	180.95	180.95	173.02	173.10
3804	AMEX	XSD	Tue, Mar 23, 2021	185.76	185.76	176.83	177.79
3803	AMEX	XSD	Mon, Mar 22, 2021	185.08	187.65	182.93	185.47
3802	AMEX	XSD	Fri, Mar 19, 2021	180.31	184.26	178.13	183.03
3801	AMEX	XSD	Thu, Mar 18, 2021	185.83	186.55	179.81	180.03
3800	AMEX	XSD	Wed, Mar 17, 2021	184.61	190.02	181.94	188.73
3799	AMEX	XSD	Tue, Mar 16, 2021	187.11	189.94	185.34	186.79
3798	AMEX	XSD	Mon, Mar 15, 2021	183.49	185.56	181.39	185.47
3797	AMEX	XSD	Fri, Mar 12, 2021	180.33	182.38	179.00	182.12
3796	AMEX	XSD	Thu, Mar 11, 2021	180.00	183.87	179.92	183.69
3795	AMEX	XSD	Wed, Mar 10, 2021	179.59	180.64	174.66	174.74
3794	AMEX	XSD	Tue, Mar 9, 2021	172.90	178.17	172.33	176.68
3793	AMEX	XSD	Mon, Mar 8, 2021	175.00	176.47	166.46	166.63
3792	AMEX	XSD	Fri, Mar 5, 2021	173.96	175.48	164.20	175.12
3791	AMEX	XSD	Thu, Mar 4, 2021	179.64	180.00	168.41	170.75
3790	AMEX	XSD	Wed, Mar 3, 2021	187.12	188.48	180.57	180.89
3789	AMEX	XSD	Tue, Mar 2, 2021	194.10	194.10	186.81	186.81
3788	AMEX	XSD	Mon, Mar 1, 2021	190.20	193.66	188.47	193.46
3787	AMEX	XSD	Fri, Feb 26, 2021	185.17	188.49	181.20	186.39
3786	AMEX	XSD	Thu, Feb 25, 2021	193.00	193.71	181.74	182.54
3785	AMEX	XSD	Wed, Feb 24, 2021	188.41	194.96	186.45	194.85
3784	AMEX	XSD	Tue, Feb 23, 2021	185.84	189.88	178.95	188.95
3783	AMEX	XSD	Mon, Feb 22, 2021	195.63	196.79	189.32	190.26
3782	AMEX	XSD	Fri, Feb 19, 2021	195.01	198.30	194.75	197.93
3781	AMEX	XSD	Thu, Feb 18, 2021	193.13	193.84	189.87	192.11
3780	AMEX	XSD	Wed, Feb 17, 2021	199.40	199.40	192.90	196.59
3779	AMEX	XSD	Tue, Feb 16, 2021	203.08	203.60	199.80	200.80
3778	AMEX	XSD	Fri, Feb 12, 2021	197.27	200.38	195.37	200.34
3777	AMEX	XSD	Thu, Feb 11, 2021	194.41	198.00	194.12	197.93
3776	AMEX	XSD	Wed, Feb 10, 2021	194.00	194.58	189.38	192.34
3775	AMEX	XSD	Tue, Feb 9, 2021	191.15	192.95	190.20	192.33
3774	AMEX	XSD	Mon, Feb 8, 2021	186.81	191.66	186.76	191.66
3773	AMEX	XSD	Fri, Feb 5, 2021	186.46	186.58	184.33	185.48
3772	AMEX	XSD	Thu, Feb 4, 2021	182.97	184.57	181.54	184.38
3771	AMEX	XSD	Wed, Feb 3, 2021	187.67	187.67	182.88	183.34
3770	AMEX	XSD	Tue, Feb 2, 2021	188.45	188.84	184.86	186.82
3769	AMEX	XSD	Mon, Feb 1, 2021	182.28	187.00	180.66	186.46
3768	AMEX	XSD	Fri, Jan 29, 2021	183.79	184.96	178.73	179.58
3767	AMEX	XSD	Thu, Jan 28, 2021	182.04	184.08	180.02	183.27
3766	AMEX	XSD	Wed, Jan 27, 2021	185.13	185.13	178.09	179.32
3765	AMEX	XSD	Tue, Jan 26, 2021	191.13	191.13	187.35	188.87
3764	AMEX	XSD	Mon, Jan 25, 2021	193.93	195.21	186.54	190.38
3763	AMEX	XSD	Fri, Jan 22, 2021	192.00	192.00	190.43	191.72
3762	AMEX	XSD	Thu, Jan 21, 2021	191.12	193.30	189.40	192.64
3761	AMEX	XSD	Wed, Jan 20, 2021	191.99	192.97	188.92	189.48
3760	AMEX	XSD	Tue, Jan 19, 2021	186.20	189.85	186.20	189.70
3759	AMEX	XSD	Fri, Jan 15, 2021	187.52	187.52	182.03	183.07
3758	AMEX	XSD	Thu, Jan 14, 2021	184.87	188.86	184.59	187.83
3757	AMEX	XSD	Wed, Jan 13, 2021	185.29	185.29	183.39	183.85
3756	AMEX	XSD	Tue, Jan 12, 2021	184.68	185.91	183.20	184.34
3755	AMEX	XSD	Mon, Jan 11, 2021	179.05	184.64	179.05	183.47
3754	AMEX	XSD	Fri, Jan 8, 2021	184.72	185.26	178.76	180.82
3753	AMEX	XSD	Thu, Jan 7, 2021	178.55	182.27	178.55	181.99
3752	AMEX	XSD	Wed, Jan 6, 2021	172.01	178.55	172.01	175.44
3751	AMEX	XSD	Tue, Jan 5, 2021	169.17	172.65	169.17	172.65
3750	AMEX	XSD	Mon, Jan 4, 2021	172.26	175.71	168.15	169.78
3749	AMEX	XSD	Thu, Dec 31, 2020	170.02	171.18	169.18	170.78
3748	AMEX	XSD	Wed, Dec 30, 2020	166.16	169.80	166.16	169.71
3747	AMEX	XSD	Tue, Dec 29, 2020	169.23	169.23	163.85	165.36
3746	AMEX	XSD	Mon, Dec 28, 2020	170.76	171.59	168.26	168.38
3745	AMEX	XSD	Thu, Dec 24, 2020	168.54	168.54	167.13	168.50
3744	AMEX	XSD	Wed, Dec 23, 2020	169.11	169.31	167.67	167.67
3743	AMEX	XSD	Tue, Dec 22, 2020	166.32	168.53	166.09	168.24
3742	AMEX	XSD	Mon, Dec 21, 2020	163.97	165.91	162.63	165.66
3741	AMEX	XSD	Fri, Dec 18, 2020	166.51	167.88	164.87	165.77
3740	AMEX	XSD	Thu, Dec 17, 2020	165.84	165.90	164.66	165.80
3739	AMEX	XSD	Wed, Dec 16, 2020	165.81	165.81	162.95	164.59
3738	AMEX	XSD	Tue, Dec 15, 2020	163.06	165.61	162.97	165.22
3737	AMEX	XSD	Mon, Dec 14, 2020	160.33	161.95	160.30	161.08
3736	AMEX	XSD	Fri, Dec 11, 2020	159.16	160.39	157.14	158.68
3735	AMEX	XSD	Thu, Dec 10, 2020	158.40	161.36	158.03	160.14
3734	AMEX	XSD	Wed, Dec 9, 2020	165.31	165.92	158.85	159.68
3733	AMEX	XSD	Tue, Dec 8, 2020	163.84	165.80	163.58	165.52
3732	AMEX	XSD	Mon, Dec 7, 2020	164.16	164.27	163.00	163.95
3731	AMEX	XSD	Fri, Dec 4, 2020	160.07	163.71	159.68	163.66
3730	AMEX	XSD	Thu, Dec 3, 2020	160.05	161.36	159.29	159.46
3729	AMEX	XSD	Wed, Dec 2, 2020	157.83	159.75	157.41	159.31
3728	AMEX	XSD	Tue, Dec 1, 2020	158.68	159.70	157.87	158.58
3727	AMEX	XSD	Mon, Nov 30, 2020	156.53	157.39	153.18	157.38
3726	AMEX	XSD	Fri, Nov 27, 2020	154.80	156.81	154.80	155.84
3725	AMEX	XSD	Wed, Nov 25, 2020	154.33	154.38	152.85	153.72
3724	AMEX	XSD	Tue, Nov 24, 2020	153.77	154.38	151.52	154.30
3723	AMEX	XSD	Mon, Nov 23, 2020	151.33	152.33	150.30	152.26
3722	AMEX	XSD	Fri, Nov 20, 2020	149.98	152.02	149.88	150.13
3721	AMEX	XSD	Thu, Nov 19, 2020	145.53	149.76	145.53	149.76
3720	AMEX	XSD	Wed, Nov 18, 2020	148.05	148.81	146.12	146.16
3719	AMEX	XSD	Tue, Nov 17, 2020	147.77	148.36	146.21	147.89
3718	AMEX	XSD	Mon, Nov 16, 2020	146.91	148.77	146.51	148.59
3717	AMEX	XSD	Fri, Nov 13, 2020	145.57	147.26	144.81	145.75
3716	AMEX	XSD	Thu, Nov 12, 2020	146.67	146.67	143.33	144.21
3715	AMEX	XSD	Wed, Nov 11, 2020	143.93	146.83	143.93	146.50
3714	AMEX	XSD	Tue, Nov 10, 2020	144.81	145.78	141.32	141.68
3713	AMEX	XSD	Mon, Nov 9, 2020	152.36	152.58	145.83	145.91
3712	AMEX	XSD	Fri, Nov 6, 2020	145.59	148.42	144.99	148.03
3711	AMEX	XSD	Thu, Nov 5, 2020	142.38	145.94	142.34	145.62
3710	AMEX	XSD	Wed, Nov 4, 2020	137.13	139.17	134.80	138.83
3709	AMEX	XSD	Tue, Nov 3, 2020	134.13	135.92	134.13	135.14
3708	AMEX	XSD	Mon, Nov 2, 2020	133.84	134.00	131.24	132.48
3707	AMEX	XSD	Fri, Oct 30, 2020	132.53	132.90	130.49	132.52
3706	AMEX	XSD	Thu, Oct 29, 2020	130.19	135.00	130.19	134.10
3705	AMEX	XSD	Wed, Oct 28, 2020	131.94	132.69	129.54	129.54
3704	AMEX	XSD	Tue, Oct 27, 2020	135.29	135.29	133.27	133.64
3703	AMEX	XSD	Mon, Oct 26, 2020	135.56	136.73	132.55	134.39
3702	AMEX	XSD	Fri, Oct 23, 2020	136.30	137.06	135.28	137.01
3701	AMEX	XSD	Thu, Oct 22, 2020	135.09	136.71	134.01	136.35
3700	AMEX	XSD	Wed, Oct 21, 2020	137.16	137.31	134.61	134.64
3699	AMEX	XSD	Tue, Oct 20, 2020	137.67	138.21	136.40	136.90
3698	AMEX	XSD	Mon, Oct 19, 2020	138.08	139.65	136.56	136.76
3697	AMEX	XSD	Fri, Oct 16, 2020	138.58	138.58	136.98	136.98
3696	AMEX	XSD	Thu, Oct 15, 2020	135.07	137.82	134.43	137.47
3695	AMEX	XSD	Wed, Oct 14, 2020	138.86	139.14	137.07	137.66
3694	AMEX	XSD	Tue, Oct 13, 2020	138.84	139.32	137.92	138.48
3693	AMEX	XSD	Mon, Oct 12, 2020	140.08	140.08	138.04	138.97
3692	AMEX	XSD	Fri, Oct 9, 2020	136.67	138.58	136.67	138.17
3691	AMEX	XSD	Thu, Oct 8, 2020	134.15	135.16	133.86	134.62
3690	AMEX	XSD	Wed, Oct 7, 2020	131.58	132.94	131.58	132.71
3689	AMEX	XSD	Tue, Oct 6, 2020	129.88	132.75	129.19	129.57
3688	AMEX	XSD	Mon, Oct 5, 2020	126.36	129.73	126.36	129.67
3687	AMEX	XSD	Fri, Oct 2, 2020	125.59	127.71	125.10	125.10
3686	AMEX	XSD	Thu, Oct 1, 2020	127.65	129.15	127.20	128.81
3685	AMEX	XSD	Wed, Sep 30, 2020	125.03	127.17	125.00	125.73
3684	AMEX	XSD	Tue, Sep 29, 2020	124.57	126.12	124.39	125.34
3683	AMEX	XSD	Mon, Sep 28, 2020	122.28	124.43	122.02	124.39
3682	AMEX	XSD	Fri, Sep 25, 2020	118.55	120.60	117.18	120.27
3681	AMEX	XSD	Thu, Sep 24, 2020	116.78	120.10	116.21	118.59
3680	AMEX	XSD	Wed, Sep 23, 2020	120.74	121.20	117.50	117.63
3679	AMEX	XSD	Tue, Sep 22, 2020	120.19	120.85	118.40	120.75
3678	AMEX	XSD	Mon, Sep 21, 2020	118.10	119.23	117.07	119.23
3677	AMEX	XSD	Fri, Sep 18, 2020	123.39	123.39	119.20	120.66
3676	AMEX	XSD	Thu, Sep 17, 2020	120.63	123.00	120.21	122.24
3675	AMEX	XSD	Wed, Sep 16, 2020	125.37	126.14	123.79	123.82
3674	AMEX	XSD	Tue, Sep 15, 2020	124.33	125.44	124.22	124.60
3673	AMEX	XSD	Mon, Sep 14, 2020	122.06	123.14	121.40	122.76
3672	AMEX	XSD	Fri, Sep 11, 2020	120.90	121.69	118.99	119.87
3671	AMEX	XSD	Thu, Sep 10, 2020	123.07	123.57	119.10	119.61
3670	AMEX	XSD	Wed, Sep 9, 2020	120.64	122.56	120.04	121.67
3669	AMEX	XSD	Tue, Sep 8, 2020	118.93	121.47	117.93	118.02
3668	AMEX	XSD	Fri, Sep 4, 2020	123.61	125.21	118.21	123.30
3667	AMEX	XSD	Thu, Sep 3, 2020	130.74	130.74	123.48	124.10
3666	AMEX	XSD	Wed, Sep 2, 2020	131.31	133.19	128.97	132.43
3665	AMEX	XSD	Tue, Sep 1, 2020	127.42	129.66	126.79	129.61
3664	AMEX	XSD	Mon, Aug 31, 2020	127.62	127.62	125.89	126.68
3663	AMEX	XSD	Fri, Aug 28, 2020	125.42	127.64	125.31	127.60
3662	AMEX	XSD	Thu, Aug 27, 2020	126.90	127.04	124.05	124.77
3661	AMEX	XSD	Wed, Aug 26, 2020	127.07	127.62	126.62	127.03
3660	AMEX	XSD	Tue, Aug 25, 2020	124.83	126.69	124.63	126.69
3659	AMEX	XSD	Mon, Aug 24, 2020	124.37	124.89	123.68	124.49
3658	AMEX	XSD	Fri, Aug 21, 2020	122.20	122.94	121.86	122.90
3657	AMEX	XSD	Thu, Aug 20, 2020	123.20	123.61	121.97	122.37
3656	AMEX	XSD	Wed, Aug 19, 2020	124.69	125.70	123.77	124.09
3655	AMEX	XSD	Tue, Aug 18, 2020	126.24	126.24	124.64	124.76
3654	AMEX	XSD	Mon, Aug 17, 2020	125.80	126.35	125.26	125.75
3653	AMEX	XSD	Fri, Aug 14, 2020	125.85	126.38	124.44	124.79
3652	AMEX	XSD	Thu, Aug 13, 2020	127.10	127.10	125.39	125.82
3651	AMEX	XSD	Wed, Aug 12, 2020	124.67	127.36	124.50	127.02
3650	AMEX	XSD	Tue, Aug 11, 2020	125.62	126.27	123.53	123.87
3649	AMEX	XSD	Mon, Aug 10, 2020	126.42	126.45	124.52	125.46
3648	AMEX	XSD	Fri, Aug 7, 2020	126.26	127.97	124.37	125.95
3647	AMEX	XSD	Thu, Aug 6, 2020	125.98	126.48	125.26	126.32
3646	AMEX	XSD	Wed, Aug 5, 2020	126.64	126.64	124.91	126.19
3645	AMEX	XSD	Tue, Aug 4, 2020	124.97	126.62	124.51	126.62
3644	AMEX	XSD	Mon, Aug 3, 2020	123.03	124.85	122.97	124.63
3643	AMEX	XSD	Fri, Jul 31, 2020	122.94	122.94	119.83	121.80
3642	AMEX	XSD	Thu, Jul 30, 2020	119.20	122.28	119.20	122.28
3641	AMEX	XSD	Wed, Jul 29, 2020	119.40	120.41	118.84	119.92
3640	AMEX	XSD	Tue, Jul 28, 2020	120.09	120.09	117.72	117.81
3639	AMEX	XSD	Mon, Jul 27, 2020	118.52	120.82	118.27	120.82
3638	AMEX	XSD	Fri, Jul 24, 2020	117.00	118.74	115.60	117.32
3637	AMEX	XSD	Thu, Jul 23, 2020	119.83	120.96	117.40	118.44
3636	AMEX	XSD	Wed, Jul 22, 2020	120.01	120.75	119.09	119.77
3635	AMEX	XSD	Tue, Jul 21, 2020	122.42	122.42	119.43	119.79
3634	AMEX	XSD	Mon, Jul 20, 2020	118.77	121.32	118.40	121.22
3633	AMEX	XSD	Fri, Jul 17, 2020	118.09	118.92	117.59	118.44
3632	AMEX	XSD	Thu, Jul 16, 2020	117.50	117.50	116.11	117.25
3631	AMEX	XSD	Wed, Jul 15, 2020	118.98	119.03	116.81	118.56
3630	AMEX	XSD	Tue, Jul 14, 2020	114.06	117.77	112.84	117.75
3629	AMEX	XSD	Mon, Jul 13, 2020	119.38	120.95	115.08	115.08
3628	AMEX	XSD	Fri, Jul 10, 2020	118.58	118.58	116.60	117.57
3627	AMEX	XSD	Thu, Jul 9, 2020	116.75	118.99	115.01	118.16
3626	AMEX	XSD	Wed, Jul 8, 2020	114.80	116.18	114.37	116.18
3625	AMEX	XSD	Tue, Jul 7, 2020	114.32	115.90	113.72	113.81
3624	AMEX	XSD	Mon, Jul 6, 2020	113.36	114.81	113.36	114.59
3623	AMEX	XSD	Thu, Jul 2, 2020	111.63	112.45	110.96	111.30
3622	AMEX	XSD	Wed, Jul 1, 2020	111.97	111.97	109.92	110.01
3621	AMEX	XSD	Tue, Jun 30, 2020	109.26	112.39	109.26	111.89
3620	AMEX	XSD	Mon, Jun 29, 2020	107.81	108.77	106.43	108.71
3619	AMEX	XSD	Fri, Jun 26, 2020	109.68	110.00	107.41	107.48
3618	AMEX	XSD	Thu, Jun 25, 2020	108.50	110.00	106.97	109.91
3617	AMEX	XSD	Wed, Jun 24, 2020	111.06	111.36	107.89	108.71
3616	AMEX	XSD	Tue, Jun 23, 2020	112.51	113.29	111.78	111.79
3615	AMEX	XSD	Mon, Jun 22, 2020	110.25	111.47	108.99	111.29
3614	AMEX	XSD	Fri, Jun 19, 2020	112.84	113.28	110.41	110.27
3613	AMEX	XSD	Thu, Jun 18, 2020	111.57	112.32	110.83	111.21
3612	AMEX	XSD	Wed, Jun 17, 2020	113.10	113.44	111.83	112.00
3611	AMEX	XSD	Tue, Jun 16, 2020	113.96	113.96	110.59	112.03
3610	AMEX	XSD	Mon, Jun 15, 2020	106.10	110.25	105.56	110.22
3609	AMEX	XSD	Fri, Jun 12, 2020	110.45	110.48	105.94	108.41
3608	AMEX	XSD	Thu, Jun 11, 2020	110.90	111.62	106.84	107.02
3607	AMEX	XSD	Wed, Jun 10, 2020	115.76	115.85	114.31	114.41
3606	AMEX	XSD	Tue, Jun 9, 2020	114.16	115.72	113.63	115.09
3605	AMEX	XSD	Mon, Jun 8, 2020	116.04	116.04	114.37	115.45
3604	AMEX	XSD	Fri, Jun 5, 2020	114.00	116.80	114.00	115.27
3603	AMEX	XSD	Thu, Jun 4, 2020	111.87	113.52	111.50	112.37
3602	AMEX	XSD	Wed, Jun 3, 2020	110.43	112.81	110.43	111.97
3601	AMEX	XSD	Tue, Jun 2, 2020	107.72	109.46	107.12	109.46
3600	AMEX	XSD	Mon, Jun 1, 2020	106.94	108.19	106.26	107.31
3599	AMEX	XSD	Fri, May 29, 2020	105.22	107.49	104.60	107.26
3598	AMEX	XSD	Thu, May 28, 2020	107.26	108.07	104.13	104.65
3597	AMEX	XSD	Wed, May 27, 2020	106.92	107.57	103.28	107.54
3596	AMEX	XSD	Tue, May 26, 2020	107.15	108.05	105.92	106.04
3595	AMEX	XSD	Fri, May 22, 2020	103.32	104.23	102.25	104.14
3594	AMEX	XSD	Thu, May 21, 2020	105.78	106.17	102.96	103.08
3593	AMEX	XSD	Wed, May 20, 2020	104.15	106.57	104.15	105.86
3592	AMEX	XSD	Tue, May 19, 2020	102.30	104.47	101.99	102.07
3591	AMEX	XSD	Mon, May 18, 2020	99.16	102.85	99.16	102.39
3590	AMEX	XSD	Fri, May 15, 2020	95.38	96.74	94.90	96.51
3589	AMEX	XSD	Thu, May 14, 2020	96.12	98.36	94.14	98.36
3588	AMEX	XSD	Wed, May 13, 2020	99.81	100.66	95.69	97.11
3587	AMEX	XSD	Tue, May 12, 2020	103.32	103.78	99.64	99.65
3586	AMEX	XSD	Mon, May 11, 2020	102.08	103.77	101.63	102.76
3585	AMEX	XSD	Fri, May 8, 2020	101.95	103.19	100.91	103.17
3584	AMEX	XSD	Thu, May 7, 2020	100.00	100.59	98.56	99.78
3583	AMEX	XSD	Wed, May 6, 2020	98.10	99.60	98.00	98.25
3582	AMEX	XSD	Tue, May 5, 2020	97.25	99.04	96.57	97.21
3581	AMEX	XSD	Mon, May 4, 2020	93.44	95.18	93.03	95.18
3580	AMEX	XSD	Fri, May 1, 2020	97.10	97.41	93.96	94.40
3579	AMEX	XSD	Thu, Apr 30, 2020	102.71	102.71	99.53	99.53
3578	AMEX	XSD	Wed, Apr 29, 2020	99.62	103.74	99.62	103.40
3577	AMEX	XSD	Tue, Apr 28, 2020	98.92	99.71	97.39	97.43
3576	AMEX	XSD	Mon, Apr 27, 2020	96.33	97.73	96.04	97.33
3575	AMEX	XSD	Fri, Apr 24, 2020	93.80	95.31	92.56	95.17
3574	AMEX	XSD	Thu, Apr 23, 2020	93.47	94.81	92.88	93.28
3573	AMEX	XSD	Wed, Apr 22, 2020	91.31	93.50	90.87	93.12
3572	AMEX	XSD	Tue, Apr 21, 2020	91.03	91.29	88.16	88.61
3571	AMEX	XSD	Mon, Apr 20, 2020	92.38	94.35	92.16	92.42
3570	AMEX	XSD	Fri, Apr 17, 2020	94.97	95.55	93.00	94.00
3569	AMEX	XSD	Thu, Apr 16, 2020	93.04	93.21	91.32	93.05
3568	AMEX	XSD	Wed, Apr 15, 2020	92.25	92.51	90.90	91.78
3567	AMEX	XSD	Tue, Apr 14, 2020	93.02	94.67	92.85	94.55
3566	AMEX	XSD	Mon, Apr 13, 2020	89.61	91.08	89.25	90.87
3565	AMEX	XSD	Thu, Apr 9, 2020	92.43	92.94	88.91	89.73
3564	AMEX	XSD	Wed, Apr 8, 2020	89.25	91.28	87.85	90.93
3563	AMEX	XSD	Tue, Apr 7, 2020	91.91	91.91	87.77	87.77
3562	AMEX	XSD	Mon, Apr 6, 2020	83.49	88.65	83.49	88.43
3561	AMEX	XSD	Fri, Apr 3, 2020	81.18	81.90	79.23	80.02
3560	AMEX	XSD	Thu, Apr 2, 2020	78.78	81.46	78.78	81.22
3559	AMEX	XSD	Wed, Apr 1, 2020	81.10	82.59	78.53	79.29
3558	AMEX	XSD	Tue, Mar 31, 2020	84.89	86.40	83.16	83.97
3557	AMEX	XSD	Mon, Mar 30, 2020	83.32	85.07	82.77	84.86
3556	AMEX	XSD	Fri, Mar 27, 2020	84.03	85.11	82.42	82.42
3555	AMEX	XSD	Thu, Mar 26, 2020	84.17	87.06	83.61	87.03
3554	AMEX	XSD	Wed, Mar 25, 2020	82.79	86.24	80.45	82.47
3553	AMEX	XSD	Tue, Mar 24, 2020	79.34	83.00	78.98	82.87
3552	AMEX	XSD	Mon, Mar 23, 2020	74.12	75.35	70.69	74.37
3551	AMEX	XSD	Fri, Mar 20, 2020	77.59	78.72	73.13	73.01
3550	AMEX	XSD	Thu, Mar 19, 2020	70.84	77.18	69.71	75.31
3549	AMEX	XSD	Wed, Mar 18, 2020	72.37	76.37	68.95	71.48
3548	AMEX	XSD	Tue, Mar 17, 2020	73.01	78.53	69.92	78.14
3547	AMEX	XSD	Mon, Mar 16, 2020	73.49	77.81	71.11	71.11
3546	AMEX	XSD	Fri, Mar 13, 2020	80.90	82.96	75.72	82.83
3545	AMEX	XSD	Thu, Mar 12, 2020	78.70	82.99	72.65	75.98
3544	AMEX	XSD	Wed, Mar 11, 2020	87.63	88.50	84.30	85.01
3543	AMEX	XSD	Tue, Mar 10, 2020	88.74	90.40	85.91	90.40
3542	AMEX	XSD	Mon, Mar 9, 2020	84.62	88.89	84.26	84.34
3541	AMEX	XSD	Fri, Mar 6, 2020	93.41	94.39	90.80	93.16
3540	AMEX	XSD	Thu, Mar 5, 2020	96.63	98.55	95.35	96.14
3539	AMEX	XSD	Wed, Mar 4, 2020	97.47	98.90	95.78	98.90
3538	AMEX	XSD	Tue, Mar 3, 2020	98.68	100.15	94.46	95.26
3537	AMEX	XSD	Mon, Mar 2, 2020	96.82	98.11	93.78	98.03
3536	AMEX	XSD	Fri, Feb 28, 2020	89.68	95.76	89.45	95.43
3535	AMEX	XSD	Thu, Feb 27, 2020	95.00	96.93	93.06	93.34
3534	AMEX	XSD	Wed, Feb 26, 2020	99.26	100.78	97.52	98.00
3533	AMEX	XSD	Tue, Feb 25, 2020	102.76	102.76	98.23	98.67
3532	AMEX	XSD	Mon, Feb 24, 2020	101.26	103.03	100.64	101.71
3531	AMEX	XSD	Fri, Feb 21, 2020	108.74	108.74	105.97	106.42
3530	AMEX	XSD	Thu, Feb 20, 2020	110.83	111.00	108.00	110.01
3529	AMEX	XSD	Wed, Feb 19, 2020	109.72	111.23	109.72	111.00
3528	AMEX	XSD	Tue, Feb 18, 2020	107.98	108.60	107.52	108.46
3527	AMEX	XSD	Fri, Feb 14, 2020	110.82	110.82	108.74	109.33
3526	AMEX	XSD	Thu, Feb 13, 2020	110.24	110.90	109.21	110.11
3525	AMEX	XSD	Wed, Feb 12, 2020	110.34	111.62	110.34	111.48
3524	AMEX	XSD	Tue, Feb 11, 2020	107.81	109.86	107.81	109.21
3523	AMEX	XSD	Mon, Feb 10, 2020	104.94	106.98	104.64	106.94
3522	AMEX	XSD	Fri, Feb 7, 2020	107.10	107.20	105.71	105.73
3521	AMEX	XSD	Thu, Feb 6, 2020	108.48	108.48	107.31	107.61
3520	AMEX	XSD	Wed, Feb 5, 2020	107.73	108.48	106.29	108.21
3519	AMEX	XSD	Tue, Feb 4, 2020	104.92	105.73	104.61	105.62
3518	AMEX	XSD	Mon, Feb 3, 2020	102.39	103.01	101.97	102.81
3517	AMEX	XSD	Fri, Jan 31, 2020	105.33	105.33	101.62	102.09
3516	AMEX	XSD	Thu, Jan 30, 2020	105.71	106.61	104.12	105.84
3515	AMEX	XSD	Wed, Jan 29, 2020	108.45	108.48	106.27	106.32
3514	AMEX	XSD	Tue, Jan 28, 2020	107.32	108.70	106.85	108.37
3513	AMEX	XSD	Mon, Jan 27, 2020	107.20	107.63	105.70	106.19
3512	AMEX	XSD	Fri, Jan 24, 2020	113.57	113.57	109.58	110.34
3511	AMEX	XSD	Thu, Jan 23, 2020	111.23	112.58	110.46	112.52
3510	AMEX	XSD	Wed, Jan 22, 2020	111.29	112.39	110.87	111.13
3509	AMEX	XSD	Tue, Jan 21, 2020	110.92	111.14	110.17	110.58
3508	AMEX	XSD	Fri, Jan 17, 2020	110.84	111.29	110.21	111.29
3507	AMEX	XSD	Thu, Jan 16, 2020	109.11	110.26	109.11	110.26
3506	AMEX	XSD	Wed, Jan 15, 2020	109.81	109.81	107.85	108.22
3505	AMEX	XSD	Tue, Jan 14, 2020	110.09	110.90	109.03	110.09
3504	AMEX	XSD	Mon, Jan 13, 2020	108.70	110.21	108.52	109.93
3503	AMEX	XSD	Fri, Jan 10, 2020	109.02	109.02	107.68	108.06
3502	AMEX	XSD	Thu, Jan 9, 2020	109.05	109.47	107.38	108.47
3501	AMEX	XSD	Wed, Jan 8, 2020	107.35	108.61	107.09	107.86
3500	AMEX	XSD	Tue, Jan 7, 2020	106.56	107.83	106.34	107.27
3499	AMEX	XSD	Mon, Jan 6, 2020	105.03	105.76	104.56	105.64
3498	AMEX	XSD	Fri, Jan 3, 2020	107.00	107.33	106.08	106.38
3497	AMEX	XSD	Thu, Jan 2, 2020	107.33	108.07	106.41	108.07
3496	AMEX	XSD	Tue, Dec 31, 2019	105.49	106.34	105.49	105.89
3495	AMEX	XSD	Mon, Dec 30, 2019	106.63	106.63	104.83	105.87
3494	AMEX	XSD	Fri, Dec 27, 2019	107.90	107.94	106.34	106.62
3493	AMEX	XSD	Thu, Dec 26, 2019	106.91	107.44	106.48	107.44
3492	AMEX	XSD	Tue, Dec 24, 2019	106.56	106.66	105.99	106.66
3491	AMEX	XSD	Mon, Dec 23, 2019	106.39	106.49	105.71	106.32
3490	AMEX	XSD	Fri, Dec 20, 2019	105.72	105.99	105.19	105.68
3489	AMEX	XSD	Thu, Dec 19, 2019	104.57	105.07	103.93	105.03
3488	AMEX	XSD	Wed, Dec 18, 2019	104.04	104.15	103.55	103.93
3487	AMEX	XSD	Tue, Dec 17, 2019	103.86	103.98	103.24	103.90
3486	AMEX	XSD	Mon, Dec 16, 2019	103.38	104.31	103.38	103.53
3485	AMEX	XSD	Fri, Dec 13, 2019	102.66	103.69	101.95	102.13
3484	AMEX	XSD	Thu, Dec 12, 2019	100.00	102.49	99.96	102.44
3483	AMEX	XSD	Wed, Dec 11, 2019	98.52	100.21	98.52	100.15
3482	AMEX	XSD	Tue, Dec 10, 2019	97.84	98.71	97.67	98.07
3481	AMEX	XSD	Mon, Dec 9, 2019	98.49	98.56	97.49	97.49
3480	AMEX	XSD	Fri, Dec 6, 2019	97.93	98.70	97.76	98.38
3479	AMEX	XSD	Thu, Dec 5, 2019	97.15	97.68	96.26	96.67
3478	AMEX	XSD	Wed, Dec 4, 2019	96.49	97.08	96.34	96.68
3477	AMEX	XSD	Tue, Dec 3, 2019	94.34	95.37	93.99	95.33
3476	AMEX	XSD	Mon, Dec 2, 2019	97.99	97.99	96.09	96.31
3475	AMEX	XSD	Fri, Nov 29, 2019	98.58	98.68	97.75	97.82
3474	AMEX	XSD	Wed, Nov 27, 2019	98.92	99.23	98.75	99.07
3473	AMEX	XSD	Tue, Nov 26, 2019	98.88	98.88	98.12	98.47
3472	AMEX	XSD	Mon, Nov 25, 2019	97.10	98.99	97.10	98.96
3471	AMEX	XSD	Fri, Nov 22, 2019	96.71	97.14	96.00	96.41
3470	AMEX	XSD	Thu, Nov 21, 2019	96.89	97.12	95.93	96.32
3469	AMEX	XSD	Wed, Nov 20, 2019	98.45	98.72	96.56	97.16
3468	AMEX	XSD	Tue, Nov 19, 2019	99.51	99.65	98.39	98.92
3467	AMEX	XSD	Mon, Nov 18, 2019	99.73	99.73	98.82	98.97
3466	AMEX	XSD	Fri, Nov 15, 2019	100.31	100.73	99.49	99.80
3465	AMEX	XSD	Thu, Nov 14, 2019	99.62	99.62	98.85	99.40
3464	AMEX	XSD	Wed, Nov 13, 2019	98.99	100.02	98.41	99.93
3463	AMEX	XSD	Tue, Nov 12, 2019	99.59	100.52	99.49	99.87
3462	AMEX	XSD	Mon, Nov 11, 2019	98.75	99.26	98.40	99.10
3461	AMEX	XSD	Fri, Nov 8, 2019	97.99	99.36	97.82	99.32
3460	AMEX	XSD	Thu, Nov 7, 2019	98.82	99.15	97.92	98.37
3459	AMEX	XSD	Wed, Nov 6, 2019	98.45	98.45	96.91	97.57
3458	AMEX	XSD	Tue, Nov 5, 2019	98.62	99.57	98.39	98.87
3457	AMEX	XSD	Mon, Nov 4, 2019	98.08	98.59	97.77	98.49
3456	AMEX	XSD	Fri, Nov 1, 2019	94.94	96.75	94.78	96.75
3455	AMEX	XSD	Thu, Oct 31, 2019	93.35	93.89	92.81	93.89
3454	AMEX	XSD	Wed, Oct 30, 2019	93.52	93.62	92.50	93.13
3453	AMEX	XSD	Tue, Oct 29, 2019	93.56	94.00	92.75	92.83
3452	AMEX	XSD	Mon, Oct 28, 2019	92.44	93.72	92.44	93.55
3451	AMEX	XSD	Fri, Oct 25, 2019	90.92	91.88	90.75	91.59
3450	AMEX	XSD	Thu, Oct 24, 2019	90.26	90.82	89.92	90.71
3449	AMEX	XSD	Wed, Oct 23, 2019	89.41	90.39	89.17	89.52
3448	AMEX	XSD	Tue, Oct 22, 2019	91.98	92.02	90.82	90.85
3447	AMEX	XSD	Mon, Oct 21, 2019	91.11	92.11	91.06	91.77
3446	AMEX	XSD	Fri, Oct 18, 2019	91.08	91.31	89.35	90.37
3445	AMEX	XSD	Thu, Oct 17, 2019	91.68	92.01	90.97	91.30
3444	AMEX	XSD	Wed, Oct 16, 2019	91.84	92.19	90.81	90.96
3443	AMEX	XSD	Tue, Oct 15, 2019	90.91	92.38	90.70	92.19
3442	AMEX	XSD	Mon, Oct 14, 2019	90.71	90.71	90.12	90.39
3441	AMEX	XSD	Fri, Oct 11, 2019	90.53	91.64	90.28	90.75
3440	AMEX	XSD	Thu, Oct 10, 2019	88.12	89.83	88.12	88.79
3439	AMEX	XSD	Wed, Oct 9, 2019	87.88	88.45	87.47	87.91
3438	AMEX	XSD	Tue, Oct 8, 2019	88.72	88.72	86.88	86.90
3437	AMEX	XSD	Mon, Oct 7, 2019	90.44	90.83	89.69	89.69
3436	AMEX	XSD	Fri, Oct 4, 2019	89.11	90.45	89.07	90.42
3435	AMEX	XSD	Thu, Oct 3, 2019	86.99	88.68	85.91	88.51
3434	AMEX	XSD	Wed, Oct 2, 2019	87.62	88.00	86.47	86.99
3433	AMEX	XSD	Tue, Oct 1, 2019	90.46	91.27	88.19	88.43
3432	AMEX	XSD	Mon, Sep 30, 2019	89.66	90.08	89.21	89.82
3431	AMEX	XSD	Fri, Sep 27, 2019	91.50	91.63	88.90	89.36
3430	AMEX	XSD	Thu, Sep 26, 2019	92.59	92.88	91.60	91.93
3429	AMEX	XSD	Wed, Sep 25, 2019	90.94	92.88	90.18	92.66
3428	AMEX	XSD	Tue, Sep 24, 2019	93.76	93.97	90.74	91.17
3427	AMEX	XSD	Mon, Sep 23, 2019	92.29	93.81	91.80	93.23
3426	AMEX	XSD	Fri, Sep 20, 2019	93.61	93.61	91.65	92.15
3425	AMEX	XSD	Thu, Sep 19, 2019	94.20	94.86	93.37	93.48
3424	AMEX	XSD	Wed, Sep 18, 2019	94.17	94.21	92.62	93.97
3423	AMEX	XSD	Tue, Sep 17, 2019	93.72	94.31	93.18	94.18
3422	AMEX	XSD	Mon, Sep 16, 2019	93.60	94.22	93.00	93.87
3421	AMEX	XSD	Fri, Sep 13, 2019	94.35	94.99	93.86	94.28
3420	AMEX	XSD	Thu, Sep 12, 2019	94.37	94.63	93.00	94.20
3419	AMEX	XSD	Wed, Sep 11, 2019	92.45	94.00	92.10	93.87
3418	AMEX	XSD	Tue, Sep 10, 2019	91.69	92.00	90.74	92.00
3417	AMEX	XSD	Mon, Sep 9, 2019	92.16	92.98	91.66	92.02
3416	AMEX	XSD	Fri, Sep 6, 2019	91.39	91.98	90.94	91.66
3415	AMEX	XSD	Thu, Sep 5, 2019	90.33	92.37	90.33	91.25
3414	AMEX	XSD	Wed, Sep 4, 2019	87.61	88.69	87.61	88.68
3413	AMEX	XSD	Tue, Sep 3, 2019	87.15	87.35	85.90	86.39
3412	AMEX	XSD	Fri, Aug 30, 2019	88.64	88.88	87.74	88.07
3411	AMEX	XSD	Thu, Aug 29, 2019	87.56	88.52	87.33	87.93
3410	AMEX	XSD	Wed, Aug 28, 2019	85.30	86.38	84.79	86.23
3409	AMEX	XSD	Tue, Aug 27, 2019	87.16	87.36	85.28	85.71
3408	AMEX	XSD	Mon, Aug 26, 2019	87.41	87.41	86.07	86.31
3407	AMEX	XSD	Fri, Aug 23, 2019	89.05	89.45	85.88	86.10
3406	AMEX	XSD	Thu, Aug 22, 2019	90.57	90.66	89.03	90.04
3405	AMEX	XSD	Wed, Aug 21, 2019	90.75	90.75	89.88	90.32
3404	AMEX	XSD	Tue, Aug 20, 2019	89.79	90.32	89.27	89.86
3403	AMEX	XSD	Mon, Aug 19, 2019	90.83	91.57	89.92	89.98
3402	AMEX	XSD	Fri, Aug 16, 2019	87.48	89.02	87.48	88.90
3401	AMEX	XSD	Thu, Aug 15, 2019	87.12	87.12	85.86	86.47
3400	AMEX	XSD	Wed, Aug 14, 2019	87.31	87.82	86.11	86.53
3399	AMEX	XSD	Tue, Aug 13, 2019	86.93	90.14	86.40	89.51
3398	AMEX	XSD	Mon, Aug 12, 2019	87.76	88.26	86.73	87.14
3397	AMEX	XSD	Fri, Aug 9, 2019	89.66	89.66	88.06	88.57
3396	AMEX	XSD	Thu, Aug 8, 2019	88.61	90.55	88.43	90.47
3395	AMEX	XSD	Wed, Aug 7, 2019	86.05	88.00	85.77	87.93
3394	AMEX	XSD	Tue, Aug 6, 2019	87.06	88.01	85.98	86.82
3393	AMEX	XSD	Mon, Aug 5, 2019	87.17	87.17	84.98	85.72
3392	AMEX	XSD	Fri, Aug 2, 2019	90.71	90.97	88.98	89.78
3391	AMEX	XSD	Thu, Aug 1, 2019	92.17	95.31	90.57	91.28
3390	AMEX	XSD	Wed, Jul 31, 2019	93.41	93.63	90.86	91.70
3389	AMEX	XSD	Tue, Jul 30, 2019	92.26	93.39	92.06	93.29
3388	AMEX	XSD	Mon, Jul 29, 2019	93.19	93.38	92.18	93.20
3387	AMEX	XSD	Fri, Jul 26, 2019	93.55	93.75	93.24	93.38
3386	AMEX	XSD	Thu, Jul 25, 2019	93.75	93.75	92.79	93.03
3385	AMEX	XSD	Wed, Jul 24, 2019	91.90	94.50	91.90	94.32
3384	AMEX	XSD	Tue, Jul 23, 2019	90.88	91.51	90.60	91.50
3383	AMEX	XSD	Mon, Jul 22, 2019	89.43	90.58	89.43	90.31
3382	AMEX	XSD	Fri, Jul 19, 2019	89.57	89.92	89.00	89.00
3381	AMEX	XSD	Thu, Jul 18, 2019	88.14	89.40	88.07	89.12
3380	AMEX	XSD	Wed, Jul 17, 2019	88.49	88.51	87.90	88.07
3379	AMEX	XSD	Tue, Jul 16, 2019	88.57	88.57	87.58	88.02
3378	AMEX	XSD	Mon, Jul 15, 2019	88.60	89.21	88.32	88.86
3377	AMEX	XSD	Fri, Jul 12, 2019	87.00	88.39	86.85	88.31
3376	AMEX	XSD	Thu, Jul 11, 2019	87.25	87.25	86.24	86.71
3375	AMEX	XSD	Wed, Jul 10, 2019	86.85	87.75	86.46	86.78
3374	AMEX	XSD	Tue, Jul 9, 2019	84.47	86.16	84.47	86.08
3373	AMEX	XSD	Mon, Jul 8, 2019	84.82	85.17	84.64	85.01
3372	AMEX	XSD	Fri, Jul 5, 2019	84.89	85.70	84.61	85.65
3371	AMEX	XSD	Wed, Jul 3, 2019	85.85	85.85	85.12	85.69
3370	AMEX	XSD	Tue, Jul 2, 2019	86.59	86.82	85.33	85.74
3369	AMEX	XSD	Mon, Jul 1, 2019	87.75	88.58	86.18	86.84
3368	AMEX	XSD	Fri, Jun 28, 2019	84.76	84.91	84.01	84.37
3367	AMEX	XSD	Thu, Jun 27, 2019	82.76	84.15	82.76	84.05
3366	AMEX	XSD	Wed, Jun 26, 2019	81.46	82.68	81.46	82.29
3365	AMEX	XSD	Tue, Jun 25, 2019	81.35	81.65	79.82	79.82
3364	AMEX	XSD	Mon, Jun 24, 2019	81.62	81.84	81.20	81.20
3363	AMEX	XSD	Fri, Jun 21, 2019	82.00	82.32	81.40	81.44
3362	AMEX	XSD	Thu, Jun 20, 2019	83.44	83.72	82.09	82.39
3361	AMEX	XSD	Wed, Jun 19, 2019	82.09	82.45	81.44	81.83
3360	AMEX	XSD	Tue, Jun 18, 2019	79.07	82.34	79.07	81.84
3359	AMEX	XSD	Mon, Jun 17, 2019	78.43	78.79	78.11	78.19
3358	AMEX	XSD	Fri, Jun 14, 2019	78.60	78.73	78.11	78.36
3357	AMEX	XSD	Thu, Jun 13, 2019	80.18	80.62	79.95	80.40
3356	AMEX	XSD	Wed, Jun 12, 2019	80.65	80.91	79.52	79.55
3355	AMEX	XSD	Tue, Jun 11, 2019	82.33	82.35	80.74	81.23
3354	AMEX	XSD	Mon, Jun 10, 2019	80.09	82.05	80.00	81.28
3353	AMEX	XSD	Fri, Jun 7, 2019	78.66	79.40	78.53	79.21
3352	AMEX	XSD	Thu, Jun 6, 2019	77.62	78.57	77.17	78.35
3351	AMEX	XSD	Wed, Jun 5, 2019	78.68	78.68	76.58	77.48
3350	AMEX	XSD	Tue, Jun 4, 2019	75.88	78.09	75.70	78.06
3349	AMEX	XSD	Mon, Jun 3, 2019	74.84	76.03	74.25	74.69
3348	AMEX	XSD	Fri, May 31, 2019	73.77	74.73	73.54	73.63
3347	AMEX	XSD	Thu, May 30, 2019	74.58	75.45	74.21	74.81
3346	AMEX	XSD	Wed, May 29, 2019	73.00	74.75	72.72	74.26
3345	AMEX	XSD	Tue, May 28, 2019	74.56	74.64	73.34	73.55
3344	AMEX	XSD	Fri, May 24, 2019	74.89	75.36	74.13	74.16
3343	AMEX	XSD	Thu, May 23, 2019	74.44	74.61	73.33	74.29
3342	AMEX	XSD	Wed, May 22, 2019	75.63	76.50	75.51	75.68
3341	AMEX	XSD	Tue, May 21, 2019	76.38	77.09	75.95	76.63
3340	AMEX	XSD	Mon, May 20, 2019	75.60	76.07	74.45	74.98
3339	AMEX	XSD	Fri, May 17, 2019	78.98	79.89	77.44	77.57
3338	AMEX	XSD	Thu, May 16, 2019	81.00	81.40	79.85	80.27
3337	AMEX	XSD	Wed, May 15, 2019	80.45	82.59	80.45	82.12
3336	AMEX	XSD	Tue, May 14, 2019	80.29	81.55	80.01	81.29
3335	AMEX	XSD	Mon, May 13, 2019	81.40	81.63	78.97	79.39
3334	AMEX	XSD	Fri, May 10, 2019	83.02	84.24	81.87	83.93
3333	AMEX	XSD	Thu, May 9, 2019	83.39	83.94	81.76	83.56
3332	AMEX	XSD	Wed, May 8, 2019	84.52	86.06	84.52	84.58
3331	AMEX	XSD	Tue, May 7, 2019	85.66	85.96	83.89	84.86
3330	AMEX	XSD	Mon, May 6, 2019	85.11	86.69	84.79	86.49
3329	AMEX	XSD	Fri, May 3, 2019	87.51	87.96	87.00	87.96
3328	AMEX	XSD	Thu, May 2, 2019	85.65	87.71	85.58	86.93
3327	AMEX	XSD	Wed, May 1, 2019	87.64	88.15	85.96	85.96
3326	AMEX	XSD	Tue, Apr 30, 2019	86.13	86.86	85.64	86.62
3325	AMEX	XSD	Mon, Apr 29, 2019	86.35	86.65	85.88	86.11
3324	AMEX	XSD	Fri, Apr 26, 2019	85.66	86.48	84.58	86.47
3323	AMEX	XSD	Thu, Apr 25, 2019	88.50	88.50	86.05	86.85
3322	AMEX	XSD	Wed, Apr 24, 2019	87.83	89.89	87.70	89.11
3321	AMEX	XSD	Tue, Apr 23, 2019	86.97	87.92	86.97	87.71
3320	AMEX	XSD	Mon, Apr 22, 2019	86.69	86.90	86.22	86.82
3319	AMEX	XSD	Thu, Apr 18, 2019	87.26	87.33	86.60	86.96
3318	AMEX	XSD	Wed, Apr 17, 2019	87.95	88.40	86.54	87.09
3317	AMEX	XSD	Tue, Apr 16, 2019	85.25	86.92	85.16	86.92
3316	AMEX	XSD	Mon, Apr 15, 2019	85.37	85.37	84.35	84.84
3315	AMEX	XSD	Fri, Apr 12, 2019	84.50	85.20	84.37	85.18
3314	AMEX	XSD	Thu, Apr 11, 2019	84.34	84.54	83.59	83.98
3313	AMEX	XSD	Wed, Apr 10, 2019	82.92	84.33	82.92	84.25
3312	AMEX	XSD	Tue, Apr 9, 2019	83.32	83.32	82.63	82.79
3311	AMEX	XSD	Mon, Apr 8, 2019	83.10	83.79	82.78	83.68
3310	AMEX	XSD	Fri, Apr 5, 2019	83.30	83.55	82.91	83.43
3309	AMEX	XSD	Thu, Apr 4, 2019	82.52	83.28	82.36	82.89
3308	AMEX	XSD	Wed, Apr 3, 2019	81.69	83.52	81.61	82.74
3307	AMEX	XSD	Tue, Apr 2, 2019	80.64	80.75	80.07	80.65
3306	AMEX	XSD	Mon, Apr 1, 2019	79.52	80.57	79.37	80.50
3305	AMEX	XSD	Fri, Mar 29, 2019	78.23	78.65	78.05	78.51
3304	AMEX	XSD	Thu, Mar 28, 2019	77.87	78.60	77.21	77.80
3303	AMEX	XSD	Wed, Mar 27, 2019	78.80	78.86	76.67	77.60
3302	AMEX	XSD	Tue, Mar 26, 2019	78.91	79.25	78.16	78.80
3301	AMEX	XSD	Mon, Mar 25, 2019	78.52	78.73	77.30	78.01
3300	AMEX	XSD	Fri, Mar 22, 2019	81.24	81.24	78.71	78.73
3299	AMEX	XSD	Thu, Mar 21, 2019	79.50	82.11	79.50	81.69
3298	AMEX	XSD	Wed, Mar 20, 2019	80.21	80.43	78.76	79.32
3297	AMEX	XSD	Tue, Mar 19, 2019	79.66	80.41	79.66	80.13
3296	AMEX	XSD	Mon, Mar 18, 2019	79.79	79.79	78.43	79.10
3295	AMEX	XSD	Fri, Mar 15, 2019	78.75	80.41	78.75	79.79
3294	AMEX	XSD	Thu, Mar 14, 2019	78.82	79.03	78.00	78.09
3293	AMEX	XSD	Wed, Mar 13, 2019	79.04	79.48	78.68	78.91
3292	AMEX	XSD	Tue, Mar 12, 2019	78.74	78.94	77.98	78.57
3291	AMEX	XSD	Mon, Mar 11, 2019	76.71	78.71	76.71	78.50
3290	AMEX	XSD	Fri, Mar 8, 2019	75.25	76.51	74.99	76.37
3289	AMEX	XSD	Thu, Mar 7, 2019	77.09	77.09	76.04	76.34
3288	AMEX	XSD	Wed, Mar 6, 2019	78.86	78.86	77.30	77.31
3287	AMEX	XSD	Tue, Mar 5, 2019	79.30	79.55	78.83	78.99
3286	AMEX	XSD	Mon, Mar 4, 2019	80.27	80.29	78.57	79.50
3285	AMEX	XSD	Fri, Mar 1, 2019	79.48	79.84	78.78	79.67
3284	AMEX	XSD	Thu, Feb 28, 2019	78.35	79.04	78.18	78.74
3283	AMEX	XSD	Wed, Feb 27, 2019	78.93	78.93	77.60	78.57
3282	AMEX	XSD	Tue, Feb 26, 2019	79.69	79.72	79.21	79.37
3281	AMEX	XSD	Mon, Feb 25, 2019	80.43	80.87	79.86	79.90
3280	AMEX	XSD	Fri, Feb 22, 2019	78.34	79.29	78.25	79.26
3279	AMEX	XSD	Thu, Feb 21, 2019	77.92	78.05	77.36	77.62
3278	AMEX	XSD	Wed, Feb 20, 2019	77.43	78.32	77.43	77.87
3277	AMEX	XSD	Tue, Feb 19, 2019	77.13	77.74	77.00	77.21
3276	AMEX	XSD	Fri, Feb 15, 2019	77.57	77.57	76.93	77.37
3275	AMEX	XSD	Thu, Feb 14, 2019	76.03	77.22	75.95	76.97
3274	AMEX	XSD	Wed, Feb 13, 2019	76.14	76.85	75.95	76.37
3273	AMEX	XSD	Tue, Feb 12, 2019	75.10	75.73	75.10	75.67
3272	AMEX	XSD	Mon, Feb 11, 2019	74.09	74.45	73.55	74.24
3271	AMEX	XSD	Fri, Feb 8, 2019	72.43	73.97	72.18	73.79
3270	AMEX	XSD	Thu, Feb 7, 2019	74.34	74.79	73.09	73.62
3269	AMEX	XSD	Wed, Feb 6, 2019	74.28	76.01	74.28	75.25
3268	AMEX	XSD	Tue, Feb 5, 2019	72.98	73.74	72.98	73.51
3267	AMEX	XSD	Mon, Feb 4, 2019	72.50	73.07	71.90	73.07
3266	AMEX	XSD	Fri, Feb 1, 2019	71.89	72.83	71.89	72.42
3265	AMEX	XSD	Thu, Jan 31, 2019	71.21	72.26	71.10	71.67
3264	AMEX	XSD	Wed, Jan 30, 2019	70.97	71.66	70.05	71.37
3263	AMEX	XSD	Tue, Jan 29, 2019	71.05	71.05	70.01	70.06
3262	AMEX	XSD	Mon, Jan 28, 2019	69.87	71.60	69.86	70.99
3261	AMEX	XSD	Fri, Jan 25, 2019	70.13	72.33	70.06	72.09
3260	AMEX	XSD	Thu, Jan 24, 2019	67.77	70.24	67.77	69.81
3259	AMEX	XSD	Wed, Jan 23, 2019	67.20	67.40	65.93	66.69
3258	AMEX	XSD	Tue, Jan 22, 2019	68.51	68.51	66.28	66.83
3257	AMEX	XSD	Fri, Jan 18, 2019	68.44	69.60	68.18	69.07
3256	AMEX	XSD	Thu, Jan 17, 2019	67.19	68.37	66.72	67.96
3255	AMEX	XSD	Wed, Jan 16, 2019	68.00	68.63	67.50	67.50
3254	AMEX	XSD	Tue, Jan 15, 2019	67.51	68.28	67.51	67.83
3253	AMEX	XSD	Mon, Jan 14, 2019	68.03	68.03	67.24	67.27
3252	AMEX	XSD	Fri, Jan 11, 2019	67.28	69.33	67.28	68.72
3251	AMEX	XSD	Thu, Jan 10, 2019	66.26	67.73	66.20	67.69
3250	AMEX	XSD	Wed, Jan 9, 2019	65.69	67.00	65.69	66.77
3249	AMEX	XSD	Tue, Jan 8, 2019	65.83	65.86	64.72	65.52
3248	AMEX	XSD	Mon, Jan 7, 2019	64.21	65.86	64.00	65.21
3247	AMEX	XSD	Fri, Jan 4, 2019	62.28	64.30	62.28	63.93
3246	AMEX	XSD	Thu, Jan 3, 2019	63.81	63.99	61.31	61.41
3245	AMEX	XSD	Wed, Jan 2, 2019	63.41	65.70	63.41	65.20
3244	AMEX	XSD	Mon, Dec 31, 2018	64.85	65.16	64.00	64.70
3243	AMEX	XSD	Fri, Dec 28, 2018	64.50	65.48	63.76	64.24
3242	AMEX	XSD	Thu, Dec 27, 2018	62.82	64.13	61.94	64.13
3241	AMEX	XSD	Wed, Dec 26, 2018	60.83	63.74	60.14	63.74
3240	AMEX	XSD	Mon, Dec 24, 2018	61.22	61.72	60.13	60.13
3239	AMEX	XSD	Fri, Dec 21, 2018	63.42	64.03	61.70	61.71
3238	AMEX	XSD	Thu, Dec 20, 2018	63.92	64.94	62.41	63.23
3237	AMEX	XSD	Wed, Dec 19, 2018	66.43	66.87	63.68	64.00
3236	AMEX	XSD	Tue, Dec 18, 2018	66.42	67.82	66.28	66.77
3235	AMEX	XSD	Mon, Dec 17, 2018	66.57	67.67	65.38	65.73
3234	AMEX	XSD	Fri, Dec 14, 2018	66.97	68.20	66.74	66.77
3233	AMEX	XSD	Thu, Dec 13, 2018	68.60	68.70	67.64	67.75
3232	AMEX	XSD	Wed, Dec 12, 2018	68.34	69.18	67.90	68.28
3231	AMEX	XSD	Tue, Dec 11, 2018	68.10	68.98	66.94	67.28
3230	AMEX	XSD	Mon, Dec 10, 2018	66.56	67.25	65.98	67.04
3229	AMEX	XSD	Fri, Dec 7, 2018	68.89	69.16	66.31	66.66
3228	AMEX	XSD	Thu, Dec 6, 2018	67.64	68.93	67.48	68.93
3227	AMEX	XSD	Tue, Dec 4, 2018	72.12	72.24	69.40	69.48
3226	AMEX	XSD	Mon, Dec 3, 2018	72.43	72.79	71.88	72.59
3225	AMEX	XSD	Fri, Nov 30, 2018	69.70	70.79	69.16	70.79
3224	AMEX	XSD	Thu, Nov 29, 2018	70.13	70.64	69.89	69.96
3223	AMEX	XSD	Wed, Nov 28, 2018	69.22	70.54	68.24	70.54
3222	AMEX	XSD	Tue, Nov 27, 2018	68.46	69.48	68.18	68.68
3221	AMEX	XSD	Mon, Nov 26, 2018	68.24	68.97	67.93	68.90
3220	AMEX	XSD	Fri, Nov 23, 2018	66.72	68.04	66.72	67.41
3219	AMEX	XSD	Wed, Nov 21, 2018	67.25	67.82	67.06	67.32
3218	AMEX	XSD	Tue, Nov 20, 2018	64.98	67.38	64.98	66.52
3217	AMEX	XSD	Mon, Nov 19, 2018	69.05	69.05	66.67	66.77
3216	AMEX	XSD	Fri, Nov 16, 2018	67.57	69.47	67.57	69.28
3215	AMEX	XSD	Thu, Nov 15, 2018	66.99	69.64	66.98	69.47
3214	AMEX	XSD	Wed, Nov 14, 2018	67.15	67.76	66.51	67.20
3213	AMEX	XSD	Tue, Nov 13, 2018	65.83	67.80	65.83	66.45
3212	AMEX	XSD	Mon, Nov 12, 2018	67.81	67.81	65.31	65.44
3211	AMEX	XSD	Fri, Nov 9, 2018	69.25	69.35	68.28	68.88
3210	AMEX	XSD	Thu, Nov 8, 2018	69.24	70.35	69.24	69.96
3209	AMEX	XSD	Wed, Nov 7, 2018	69.93	70.31	69.34	69.87
3208	AMEX	XSD	Tue, Nov 6, 2018	68.53	69.55	68.53	69.14
3207	AMEX	XSD	Mon, Nov 5, 2018	69.42	69.42	67.79	68.77
3206	AMEX	XSD	Fri, Nov 2, 2018	70.00	70.00	68.61	69.51
3205	AMEX	XSD	Thu, Nov 1, 2018	67.65	70.69	67.65	70.53
3204	AMEX	XSD	Wed, Oct 31, 2018	66.59	67.69	66.26	67.30
3203	AMEX	XSD	Tue, Oct 30, 2018	63.17	65.79	63.17	65.79
3202	AMEX	XSD	Mon, Oct 29, 2018	64.82	65.24	62.28	63.25
3201	AMEX	XSD	Fri, Oct 26, 2018	63.32	64.84	62.48	63.67
3200	AMEX	XSD	Thu, Oct 25, 2018	63.84	65.41	63.76	64.96
3199	AMEX	XSD	Wed, Oct 24, 2018	67.15	67.15	63.34	63.37
3198	AMEX	XSD	Tue, Oct 23, 2018	66.77	68.43	66.00	68.01
3197	AMEX	XSD	Mon, Oct 22, 2018	68.51	68.74	67.88	68.39
3196	AMEX	XSD	Fri, Oct 19, 2018	69.58	69.98	67.89	68.08
3195	AMEX	XSD	Thu, Oct 18, 2018	70.68	70.68	69.04	69.20
3194	AMEX	XSD	Wed, Oct 17, 2018	71.65	71.65	70.29	71.03
3193	AMEX	XSD	Tue, Oct 16, 2018	69.58	71.40	69.55	71.29
3192	AMEX	XSD	Mon, Oct 15, 2018	68.59	69.48	68.15	68.77
3191	AMEX	XSD	Fri, Oct 12, 2018	69.52	69.56	67.89	68.85
3190	AMEX	XSD	Thu, Oct 11, 2018	67.88	69.28	67.44	67.67
3189	AMEX	XSD	Wed, Oct 10, 2018	70.09	70.09	67.99	68.07
3188	AMEX	XSD	Tue, Oct 9, 2018	70.88	71.27	70.58	70.97
3187	AMEX	XSD	Mon, Oct 8, 2018	71.49	71.91	70.33	71.06
3186	AMEX	XSD	Fri, Oct 5, 2018	74.18	74.29	71.31	71.89
3185	AMEX	XSD	Thu, Oct 4, 2018	75.38	75.38	73.74	74.28
3184	AMEX	XSD	Wed, Oct 3, 2018	75.90	76.08	74.93	75.64
3183	AMEX	XSD	Tue, Oct 2, 2018	75.45	76.55	75.45	75.59
3182	AMEX	XSD	Mon, Oct 1, 2018	76.18	76.59	75.45	75.61
3181	AMEX	XSD	Fri, Sep 28, 2018	75.25	76.04	74.91	75.91
3180	AMEX	XSD	Thu, Sep 27, 2018	75.43	75.68	75.00	75.39
3179	AMEX	XSD	Wed, Sep 26, 2018	76.07	76.22	75.03	75.05
3178	AMEX	XSD	Tue, Sep 25, 2018	77.34	77.34	76.09	76.16
3177	AMEX	XSD	Mon, Sep 24, 2018	76.97	77.60	76.48	77.56
3176	AMEX	XSD	Fri, Sep 21, 2018	78.50	78.56	77.61	77.44
3175	AMEX	XSD	Thu, Sep 20, 2018	77.69	78.49	77.66	78.34
3174	AMEX	XSD	Wed, Sep 19, 2018	76.68	77.22	76.64	77.10
3173	AMEX	XSD	Tue, Sep 18, 2018	76.15	76.99	76.14	76.71
3172	AMEX	XSD	Mon, Sep 17, 2018	76.51	76.63	75.70	75.77
3171	AMEX	XSD	Fri, Sep 14, 2018	76.26	76.99	76.03	76.88
3170	AMEX	XSD	Thu, Sep 13, 2018	76.82	77.22	75.74	75.97
3169	AMEX	XSD	Wed, Sep 12, 2018	76.10	76.10	74.07	76.01
3168	AMEX	XSD	Tue, Sep 11, 2018	76.89	77.16	76.18	76.79
3167	AMEX	XSD	Mon, Sep 10, 2018	76.85	76.95	76.25	76.85
3166	AMEX	XSD	Fri, Sep 7, 2018	76.86	77.75	76.16	76.34
3165	AMEX	XSD	Thu, Sep 6, 2018	78.64	78.71	77.07	77.12
3164	AMEX	XSD	Wed, Sep 5, 2018	79.40	79.40	77.85	78.81
3163	AMEX	XSD	Tue, Sep 4, 2018	78.57	79.35	78.17	79.33
3162	AMEX	XSD	Fri, Aug 31, 2018	77.91	78.95	77.91	78.87
3161	AMEX	XSD	Thu, Aug 30, 2018	78.14	78.45	77.60	77.77
3160	AMEX	XSD	Wed, Aug 29, 2018	77.98	78.33	77.75	78.19
3159	AMEX	XSD	Tue, Aug 28, 2018	78.16	78.43	77.24	78.04
3158	AMEX	XSD	Mon, Aug 27, 2018	77.05	78.43	77.05	77.82
3157	AMEX	XSD	Fri, Aug 24, 2018	76.15	76.82	76.00	76.79
3156	AMEX	XSD	Thu, Aug 23, 2018	75.66	76.34	75.64	75.77
3155	AMEX	XSD	Wed, Aug 22, 2018	75.26	75.82	74.92	75.80
3154	AMEX	XSD	Tue, Aug 21, 2018	74.07	75.75	74.07	75.59
3153	AMEX	XSD	Mon, Aug 20, 2018	73.91	74.31	73.04	73.92
3152	AMEX	XSD	Fri, Aug 17, 2018	73.21	73.83	72.55	73.77
3151	AMEX	XSD	Thu, Aug 16, 2018	74.22	74.40	73.62	73.80
3150	AMEX	XSD	Wed, Aug 15, 2018	74.41	74.75	72.94	73.67
3149	AMEX	XSD	Tue, Aug 14, 2018	75.70	75.94	74.87	75.05
3148	AMEX	XSD	Mon, Aug 13, 2018	75.31	75.93	75.28	75.44
3147	AMEX	XSD	Fri, Aug 10, 2018	75.89	75.89	74.99	75.23
3146	AMEX	XSD	Thu, Aug 9, 2018	76.95	77.28	76.71	76.78
3145	AMEX	XSD	Wed, Aug 8, 2018	76.90	77.40	76.60	77.29
3144	AMEX	XSD	Tue, Aug 7, 2018	76.32	77.14	76.30	77.00
3143	AMEX	XSD	Mon, Aug 6, 2018	75.02	76.06	74.63	76.04
3142	AMEX	XSD	Fri, Aug 3, 2018	75.54	75.56	74.70	75.08
3141	AMEX	XSD	Thu, Aug 2, 2018	73.54	75.29	73.33	75.22
3140	AMEX	XSD	Wed, Aug 1, 2018	74.52	74.98	73.99	74.36
3139	AMEX	XSD	Tue, Jul 31, 2018	74.56	75.21	73.97	74.47
3138	AMEX	XSD	Mon, Jul 30, 2018	75.26	75.39	73.68	74.16
3137	AMEX	XSD	Fri, Jul 27, 2018	76.05	76.41	74.49	75.02
3136	AMEX	XSD	Thu, Jul 26, 2018	75.28	76.19	75.01	76.05
3135	AMEX	XSD	Wed, Jul 25, 2018	74.42	74.96	73.56	74.82
3134	AMEX	XSD	Tue, Jul 24, 2018	76.31	76.49	74.66	74.70
3133	AMEX	XSD	Mon, Jul 23, 2018	75.22	75.75	74.08	75.64
3132	AMEX	XSD	Fri, Jul 20, 2018	76.05	76.09	75.33	75.52
3131	AMEX	XSD	Thu, Jul 19, 2018	75.87	76.22	75.47	76.14
3130	AMEX	XSD	Wed, Jul 18, 2018	75.90	76.19	75.51	76.07
3129	AMEX	XSD	Tue, Jul 17, 2018	74.41	75.75	74.41	75.75
3128	AMEX	XSD	Mon, Jul 16, 2018	75.18	75.52	74.80	74.88
3127	AMEX	XSD	Fri, Jul 13, 2018	75.70	75.85	75.12	75.18
3126	AMEX	XSD	Thu, Jul 12, 2018	74.64	75.69	74.37	75.68
3125	AMEX	XSD	Wed, Jul 11, 2018	75.50	75.69	74.54	74.60
3124	AMEX	XSD	Tue, Jul 10, 2018	75.60	76.43	75.60	76.41
3123	AMEX	XSD	Mon, Jul 9, 2018	75.43	75.43	74.57	75.42
3122	AMEX	XSD	Fri, Jul 6, 2018	74.35	74.98	73.89	74.89
3121	AMEX	XSD	Thu, Jul 5, 2018	72.53	74.19	72.53	74.18
3120	AMEX	XSD	Tue, Jul 3, 2018	73.24	73.41	71.91	71.98
3119	AMEX	XSD	Mon, Jul 2, 2018	71.74	72.97	71.37	72.97
3118	AMEX	XSD	Fri, Jun 29, 2018	72.95	73.28	72.25	72.25
3117	AMEX	XSD	Thu, Jun 28, 2018	71.81	72.60	71.56	72.51
3116	AMEX	XSD	Wed, Jun 27, 2018	73.83	74.13	71.67	71.67
3115	AMEX	XSD	Tue, Jun 26, 2018	73.47	73.73	72.74	73.54
3114	AMEX	XSD	Mon, Jun 25, 2018	74.83	74.83	72.29	73.18
3113	AMEX	XSD	Fri, Jun 22, 2018	76.32	76.32	75.24	75.34
3112	AMEX	XSD	Thu, Jun 21, 2018	77.37	77.37	75.65	75.78
3111	AMEX	XSD	Wed, Jun 20, 2018	76.95	77.27	76.43	76.87
3110	AMEX	XSD	Tue, Jun 19, 2018	76.13	76.33	74.85	76.21
3109	AMEX	XSD	Mon, Jun 18, 2018	76.88	77.22	76.06	77.19
3108	AMEX	XSD	Fri, Jun 15, 2018	76.96	77.47	76.76	77.45
3107	AMEX	XSD	Thu, Jun 14, 2018	77.48	78.02	77.19	77.63
3106	AMEX	XSD	Wed, Jun 13, 2018	77.18	77.79	76.94	77.04
3105	AMEX	XSD	Tue, Jun 12, 2018	76.83	77.41	76.51	77.13
3104	AMEX	XSD	Mon, Jun 11, 2018	76.29	76.79	76.16	76.60
3103	AMEX	XSD	Fri, Jun 8, 2018	75.97	76.38	75.47	76.31
3102	AMEX	XSD	Thu, Jun 7, 2018	77.04	77.55	76.04	76.55
3101	AMEX	XSD	Wed, Jun 6, 2018	76.64	76.98	76.13	76.98
3100	AMEX	XSD	Tue, Jun 5, 2018	76.57	76.80	76.21	76.65
3099	AMEX	XSD	Mon, Jun 4, 2018	76.51	76.51	75.80	76.42
3098	AMEX	XSD	Fri, Jun 1, 2018	75.25	76.18	75.18	76.16
3097	AMEX	XSD	Thu, May 31, 2018	75.22	75.73	74.69	74.80
3096	AMEX	XSD	Wed, May 30, 2018	75.28	75.91	74.91	75.35
3095	AMEX	XSD	Tue, May 29, 2018	74.97	75.55	74.31	74.93
3094	AMEX	XSD	Fri, May 25, 2018	74.26	75.23	74.26	75.22
3093	AMEX	XSD	Thu, May 24, 2018	73.86	74.37	73.44	74.19
3092	AMEX	XSD	Wed, May 23, 2018	73.41	73.95	73.29	73.95
3091	AMEX	XSD	Tue, May 22, 2018	74.29	74.70	73.93	73.97
3090	AMEX	XSD	Mon, May 21, 2018	74.08	74.58	73.31	73.80
3089	AMEX	XSD	Fri, May 18, 2018	73.52	73.62	72.91	73.23
3088	AMEX	XSD	Thu, May 17, 2018	73.50	74.18	73.12	73.63
3087	AMEX	XSD	Wed, May 16, 2018	73.08	73.80	73.06	73.66
3086	AMEX	XSD	Tue, May 15, 2018	72.97	72.98	72.46	72.97
3085	AMEX	XSD	Mon, May 14, 2018	72.74	73.85	72.74	73.10
3084	AMEX	XSD	Fri, May 11, 2018	72.86	72.86	71.96	72.14
3083	AMEX	XSD	Thu, May 10, 2018	72.20	73.06	72.20	73.03
3082	AMEX	XSD	Wed, May 9, 2018	71.52	72.12	71.00	72.12
3081	AMEX	XSD	Tue, May 8, 2018	71.06	71.39	70.84	71.39
3080	AMEX	XSD	Mon, May 7, 2018	70.79	71.68	70.64	71.11
3079	AMEX	XSD	Fri, May 4, 2018	68.76	70.48	68.54	70.41
3078	AMEX	XSD	Thu, May 3, 2018	68.08	69.36	67.43	69.09
3077	AMEX	XSD	Wed, May 2, 2018	68.48	69.29	68.45	68.70
3076	AMEX	XSD	Tue, May 1, 2018	67.06	68.35	67.01	68.31
3075	AMEX	XSD	Mon, Apr 30, 2018	68.20	68.51	66.95	67.07
3074	AMEX	XSD	Fri, Apr 27, 2018	69.39	69.84	68.28	68.30
3073	AMEX	XSD	Thu, Apr 26, 2018	68.72	69.07	68.32	68.97
3072	AMEX	XSD	Wed, Apr 25, 2018	68.39	68.65	66.69	67.63
3071	AMEX	XSD	Tue, Apr 24, 2018	68.76	69.50	67.39	68.06
3070	AMEX	XSD	Mon, Apr 23, 2018	69.49	69.52	68.13	68.28
3069	AMEX	XSD	Fri, Apr 20, 2018	70.16	70.56	69.23	69.40
3068	AMEX	XSD	Thu, Apr 19, 2018	71.49	71.54	69.97	70.24
3067	AMEX	XSD	Wed, Apr 18, 2018	72.39	73.07	71.75	72.51
3066	AMEX	XSD	Tue, Apr 17, 2018	71.25	72.50	71.25	72.36
3065	AMEX	XSD	Mon, Apr 16, 2018	71.25	71.43	70.11	70.76
3064	AMEX	XSD	Fri, Apr 13, 2018	72.29	72.29	70.80	71.19
3063	AMEX	XSD	Thu, Apr 12, 2018	71.13	71.97	71.00	71.72
3062	AMEX	XSD	Wed, Apr 11, 2018	69.79	70.99	69.73	70.60
3061	AMEX	XSD	Tue, Apr 10, 2018	69.14	70.60	68.91	70.18
3060	AMEX	XSD	Mon, Apr 9, 2018	68.54	69.56	67.83	67.83
3059	AMEX	XSD	Fri, Apr 6, 2018	68.85	69.67	67.58	67.84
3058	AMEX	XSD	Thu, Apr 5, 2018	70.08	70.27	69.27	69.70
3057	AMEX	XSD	Wed, Apr 4, 2018	66.87	69.85	66.78	69.69
3056	AMEX	XSD	Tue, Apr 3, 2018	68.40	68.68	67.39	68.46
3055	AMEX	XSD	Mon, Apr 2, 2018	69.48	69.86	67.16	67.67
3054	AMEX	XSD	Thu, Mar 29, 2018	69.15	70.64	68.55	70.06
3053	AMEX	XSD	Wed, Mar 28, 2018	70.07	70.53	68.41	68.65
3052	AMEX	XSD	Tue, Mar 27, 2018	73.08	73.08	69.80	70.25
3051	AMEX	XSD	Mon, Mar 26, 2018	71.54	72.55	70.66	72.54
3050	AMEX	XSD	Fri, Mar 23, 2018	72.51	72.67	70.27	70.27
3049	AMEX	XSD	Thu, Mar 22, 2018	73.46	74.12	72.41	72.41
3048	AMEX	XSD	Wed, Mar 21, 2018	74.35	75.27	74.22	74.46
3047	AMEX	XSD	Tue, Mar 20, 2018	73.54	74.50	73.54	74.38
3046	AMEX	XSD	Mon, Mar 19, 2018	74.42	74.45	72.43	73.52
3045	AMEX	XSD	Fri, Mar 16, 2018	74.46	75.06	74.36	74.92
3044	AMEX	XSD	Thu, Mar 15, 2018	74.76	75.02	74.17	74.35
3043	AMEX	XSD	Wed, Mar 14, 2018	74.90	74.90	73.98	74.45
3042	AMEX	XSD	Tue, Mar 13, 2018	76.41	76.57	74.39	74.68
3041	AMEX	XSD	Mon, Mar 12, 2018	75.72	76.37	75.57	76.00
3040	AMEX	XSD	Fri, Mar 9, 2018	74.82	75.43	74.50	75.17
3039	AMEX	XSD	Thu, Mar 8, 2018	74.21	74.40	73.85	74.33
3038	AMEX	XSD	Wed, Mar 7, 2018	72.93	74.10	72.93	73.94
3037	AMEX	XSD	Tue, Mar 6, 2018	73.02	73.69	72.74	73.60
3036	AMEX	XSD	Mon, Mar 5, 2018	71.31	72.74	71.28	72.49
3035	AMEX	XSD	Fri, Mar 2, 2018	69.63	71.76	69.57	71.64
3034	AMEX	XSD	Thu, Mar 1, 2018	71.23	71.39	69.40	70.24
3033	AMEX	XSD	Wed, Feb 28, 2018	72.34	72.40	71.24	71.24
3032	AMEX	XSD	Tue, Feb 27, 2018	72.20	73.35	72.03	72.03
3031	AMEX	XSD	Mon, Feb 26, 2018	71.00	72.30	70.96	72.26
3030	AMEX	XSD	Fri, Feb 23, 2018	70.09	70.57	69.59	70.56
3029	AMEX	XSD	Thu, Feb 22, 2018	69.94	70.34	69.41	69.60
3028	AMEX	XSD	Wed, Feb 21, 2018	70.45	70.86	69.61	69.65
3027	AMEX	XSD	Tue, Feb 20, 2018	68.45	70.76	68.45	70.13
3026	AMEX	XSD	Fri, Feb 16, 2018	68.88	69.36	68.68	68.73
3025	AMEX	XSD	Thu, Feb 15, 2018	68.81	69.29	67.75	69.25
3024	AMEX	XSD	Wed, Feb 14, 2018	66.94	68.64	66.94	68.45
3023	AMEX	XSD	Tue, Feb 13, 2018	66.99	67.57	66.83	67.56
3022	AMEX	XSD	Mon, Feb 12, 2018	66.91	67.79	66.40	67.36
3021	AMEX	XSD	Fri, Feb 9, 2018	65.96	66.77	63.89	66.32
3020	AMEX	XSD	Thu, Feb 8, 2018	67.49	67.63	64.83	64.83
3019	AMEX	XSD	Wed, Feb 7, 2018	68.51	68.71	67.18	67.18
3018	AMEX	XSD	Tue, Feb 6, 2018	66.08	69.50	65.94	69.34
3017	AMEX	XSD	Mon, Feb 5, 2018	69.77	70.81	67.28	67.30
3016	AMEX	XSD	Fri, Feb 2, 2018	72.04	72.33	70.56	70.56
3015	AMEX	XSD	Thu, Feb 1, 2018	72.94	74.29	72.94	73.45
3014	AMEX	XSD	Wed, Jan 31, 2018	74.10	74.28	73.11	73.40
3013	AMEX	XSD	Tue, Jan 30, 2018	73.44	74.19	73.05	73.27
3012	AMEX	XSD	Mon, Jan 29, 2018	74.39	75.23	73.76	74.73
3011	AMEX	XSD	Fri, Jan 26, 2018	73.71	74.64	73.14	74.64
3010	AMEX	XSD	Thu, Jan 25, 2018	74.34	74.35	72.60	72.64
3009	AMEX	XSD	Wed, Jan 24, 2018	74.85	74.99	73.08	73.66
3008	AMEX	XSD	Tue, Jan 23, 2018	75.43	75.57	74.60	75.16
3007	AMEX	XSD	Mon, Jan 22, 2018	74.83	75.12	74.64	75.12
3006	AMEX	XSD	Fri, Jan 19, 2018	75.36	75.42	74.61	74.78
3005	AMEX	XSD	Thu, Jan 18, 2018	75.12	75.74	74.89	75.08
3004	AMEX	XSD	Wed, Jan 17, 2018	74.56	75.45	74.48	75.33
3003	AMEX	XSD	Tue, Jan 16, 2018	75.55	75.64	73.87	74.20
3002	AMEX	XSD	Fri, Jan 12, 2018	74.43	75.16	74.24	75.04
3001	AMEX	XSD	Thu, Jan 11, 2018	73.17	74.35	72.97	74.30
3000	AMEX	XSD	Wed, Jan 10, 2018	73.06	73.25	72.40	72.83
2999	AMEX	XSD	Tue, Jan 9, 2018	74.66	74.66	73.63	73.65
2998	AMEX	XSD	Mon, Jan 8, 2018	73.90	74.62	73.38	74.55
2997	AMEX	XSD	Fri, Jan 5, 2018	74.05	74.30	73.72	73.90
2996	AMEX	XSD	Thu, Jan 4, 2018	73.69	73.91	73.06	73.66
2995	AMEX	XSD	Wed, Jan 3, 2018	72.35	73.24	72.35	73.14
2994	AMEX	XSD	Tue, Jan 2, 2018	70.30	72.05	70.06	72.05
2993	AMEX	XSD	Fri, Dec 29, 2017	70.64	70.64	69.79	69.81
2992	AMEX	XSD	Thu, Dec 28, 2017	70.80	70.80	70.35	70.50
2991	AMEX	XSD	Wed, Dec 27, 2017	70.25	70.79	70.19	70.45
2990	AMEX	XSD	Tue, Dec 26, 2017	70.11	70.26	69.51	70.21
2989	AMEX	XSD	Fri, Dec 22, 2017	71.10	71.10	70.73	70.82
2988	AMEX	XSD	Thu, Dec 21, 2017	71.73	71.73	71.17	71.26
2987	AMEX	XSD	Wed, Dec 20, 2017	71.94	71.97	71.16	71.53
2986	AMEX	XSD	Tue, Dec 19, 2017	71.70	72.03	70.97	71.26
2985	AMEX	XSD	Mon, Dec 18, 2017	70.84	71.94	70.84	71.89
2984	AMEX	XSD	Fri, Dec 15, 2017	69.37	70.52	69.27	70.26
2983	AMEX	XSD	Thu, Dec 14, 2017	69.50	69.87	69.21	69.36
2982	AMEX	XSD	Wed, Dec 13, 2017	69.65	70.09	69.34	69.40
2981	AMEX	XSD	Tue, Dec 12, 2017	69.66	69.81	69.28	69.33
2980	AMEX	XSD	Mon, Dec 11, 2017	69.59	70.11	69.27	69.66
2979	AMEX	XSD	Fri, Dec 8, 2017	70.13	70.34	69.30	69.34
2978	AMEX	XSD	Thu, Dec 7, 2017	68.94	69.56	68.63	69.36
2977	AMEX	XSD	Wed, Dec 6, 2017	67.98	68.73	67.83	68.45
2976	AMEX	XSD	Tue, Dec 5, 2017	68.39	69.59	67.85	68.51
2975	AMEX	XSD	Mon, Dec 4, 2017	71.14	71.14	68.36	68.61
2974	AMEX	XSD	Fri, Dec 1, 2017	70.68	70.91	68.51	70.42
2973	AMEX	XSD	Thu, Nov 30, 2017	71.28	71.68	70.73	71.18
2972	AMEX	XSD	Wed, Nov 29, 2017	73.69	73.70	70.31	70.81
2971	AMEX	XSD	Tue, Nov 28, 2017	74.00	74.00	73.23	73.73
2970	AMEX	XSD	Mon, Nov 27, 2017	74.26	74.26	73.52	73.65
2969	AMEX	XSD	Fri, Nov 24, 2017	74.32	74.58	74.23	74.56
2968	AMEX	XSD	Wed, Nov 22, 2017	74.91	74.91	74.08	74.08
2967	AMEX	XSD	Tue, Nov 21, 2017	73.87	74.63	73.74	74.63
2966	AMEX	XSD	Mon, Nov 20, 2017	72.65	73.40	72.57	73.36
2965	AMEX	XSD	Fri, Nov 17, 2017	72.31	72.60	72.02	72.28
2964	AMEX	XSD	Thu, Nov 16, 2017	71.56	72.53	71.56	72.12
2963	AMEX	XSD	Wed, Nov 15, 2017	71.40	71.52	70.69	71.12
2962	AMEX	XSD	Tue, Nov 14, 2017	72.31	72.58	71.62	72.19
2961	AMEX	XSD	Mon, Nov 13, 2017	72.27	72.57	72.11	72.49
2960	AMEX	XSD	Fri, Nov 10, 2017	72.46	72.71	72.22	72.61
2959	AMEX	XSD	Thu, Nov 9, 2017	72.80	73.45	71.44	72.26
2958	AMEX	XSD	Wed, Nov 8, 2017	72.74	73.65	72.61	73.60
2957	AMEX	XSD	Tue, Nov 7, 2017	73.15	73.30	72.27	72.64
2956	AMEX	XSD	Mon, Nov 6, 2017	72.25	73.29	71.84	73.28
2955	AMEX	XSD	Fri, Nov 3, 2017	70.53	71.17	69.85	71.17
2954	AMEX	XSD	Thu, Nov 2, 2017	70.32	70.77	69.86	70.23
2953	AMEX	XSD	Wed, Nov 1, 2017	71.42	71.42	69.69	70.33
2952	AMEX	XSD	Tue, Oct 31, 2017	70.52	71.27	70.24	70.86
2951	AMEX	XSD	Mon, Oct 30, 2017	69.62	70.62	69.62	70.22
2950	AMEX	XSD	Fri, Oct 27, 2017	68.61	69.89	68.61	69.83
2949	AMEX	XSD	Thu, Oct 26, 2017	67.80	67.97	67.60	67.95
2948	AMEX	XSD	Wed, Oct 25, 2017	68.07	68.32	66.95	67.69
2947	AMEX	XSD	Tue, Oct 24, 2017	68.28	68.70	68.22	68.57
2946	AMEX	XSD	Mon, Oct 23, 2017	67.99	68.42	67.78	68.01
2945	AMEX	XSD	Fri, Oct 20, 2017	68.08	68.08	67.58	67.61
2944	AMEX	XSD	Thu, Oct 19, 2017	67.23	67.51	66.49	67.48
2943	AMEX	XSD	Wed, Oct 18, 2017	67.42	68.20	66.90	67.96
2942	AMEX	XSD	Tue, Oct 17, 2017	67.10	67.29	66.90	67.27
2941	AMEX	XSD	Mon, Oct 16, 2017	67.85	67.85	67.04	67.16
2940	AMEX	XSD	Fri, Oct 13, 2017	67.81	68.02	67.62	67.63
2939	AMEX	XSD	Thu, Oct 12, 2017	67.56	67.92	67.45	67.47
2938	AMEX	XSD	Wed, Oct 11, 2017	67.20	67.64	67.14	67.64
2937	AMEX	XSD	Tue, Oct 10, 2017	67.48	67.48	66.77	67.34
2936	AMEX	XSD	Mon, Oct 9, 2017	66.95	67.04	66.73	66.93
2935	AMEX	XSD	Fri, Oct 6, 2017	66.27	66.79	66.24	66.78
2934	AMEX	XSD	Thu, Oct 5, 2017	66.84	66.84	66.28	66.50
2933	AMEX	XSD	Wed, Oct 4, 2017	66.45	66.62	66.10	66.62
2932	AMEX	XSD	Tue, Oct 3, 2017	66.42	66.66	66.25	66.54
2931	AMEX	XSD	Mon, Oct 2, 2017	65.86	66.35	65.64	66.35
2930	AMEX	XSD	Fri, Sep 29, 2017	65.38	65.68	65.08	65.57
2929	AMEX	XSD	Thu, Sep 28, 2017	64.85	65.29	64.79	65.29
2928	AMEX	XSD	Wed, Sep 27, 2017	63.88	65.26	63.88	64.93
2927	AMEX	XSD	Tue, Sep 26, 2017	63.64	63.76	63.13	63.25
2926	AMEX	XSD	Mon, Sep 25, 2017	64.29	64.29	62.94	63.15
2925	AMEX	XSD	Fri, Sep 22, 2017	63.96	64.70	63.96	64.53
2924	AMEX	XSD	Thu, Sep 21, 2017	64.51	64.51	63.73	64.15
2923	AMEX	XSD	Wed, Sep 20, 2017	65.56	65.56	63.86	64.65
2922	AMEX	XSD	Tue, Sep 19, 2017	65.85	65.87	65.46	65.56
2921	AMEX	XSD	Mon, Sep 18, 2017	65.70	66.17	65.33	65.62
2920	AMEX	XSD	Fri, Sep 15, 2017	64.38	65.55	64.38	65.31
2919	AMEX	XSD	Thu, Sep 14, 2017	63.74	64.60	63.74	64.29
2918	AMEX	XSD	Wed, Sep 13, 2017	63.71	64.15	63.55	64.04
2917	AMEX	XSD	Tue, Sep 12, 2017	63.83	64.10	63.59	63.92
2916	AMEX	XSD	Mon, Sep 11, 2017	62.88	63.65	62.88	63.55
2915	AMEX	XSD	Fri, Sep 8, 2017	63.10	63.10	62.19	62.32
2914	AMEX	XSD	Thu, Sep 7, 2017	63.66	63.66	63.10	63.19
2913	AMEX	XSD	Wed, Sep 6, 2017	63.96	63.96	63.40	63.49
2912	AMEX	XSD	Tue, Sep 5, 2017	64.00	64.26	63.09	63.67
2911	AMEX	XSD	Fri, Sep 1, 2017	64.04	64.48	63.98	64.34
2910	AMEX	XSD	Thu, Aug 31, 2017	63.68	64.01	63.55	63.90
2909	AMEX	XSD	Wed, Aug 30, 2017	62.87	63.61	62.86	63.56
2908	AMEX	XSD	Tue, Aug 29, 2017	61.51	62.48	61.50	62.35
2907	AMEX	XSD	Mon, Aug 28, 2017	62.32	62.33	61.92	62.25
2906	AMEX	XSD	Fri, Aug 25, 2017	62.50	62.63	62.00	62.10
2905	AMEX	XSD	Thu, Aug 24, 2017	62.12	62.37	61.95	62.20
2904	AMEX	XSD	Wed, Aug 23, 2017	60.63	61.88	60.63	61.75
2903	AMEX	XSD	Tue, Aug 22, 2017	60.88	61.43	60.88	61.32
2902	AMEX	XSD	Mon, Aug 21, 2017	61.23	61.23	60.17	60.44
2901	AMEX	XSD	Fri, Aug 18, 2017	61.42	61.54	60.86	61.19
2900	AMEX	XSD	Thu, Aug 17, 2017	62.77	62.93	61.16	61.17
2899	AMEX	XSD	Wed, Aug 16, 2017	63.23	63.34	62.75	63.00
2898	AMEX	XSD	Tue, Aug 15, 2017	62.99	63.10	62.42	63.02
2897	AMEX	XSD	Mon, Aug 14, 2017	62.13	62.83	62.13	62.79
2896	AMEX	XSD	Fri, Aug 11, 2017	60.87	61.60	60.31	61.36
2895	AMEX	XSD	Thu, Aug 10, 2017	62.36	62.36	60.93	60.93
2894	AMEX	XSD	Wed, Aug 9, 2017	62.69	62.92	62.12	62.79
2893	AMEX	XSD	Tue, Aug 8, 2017	63.66	64.13	63.09	63.21
2892	AMEX	XSD	Mon, Aug 7, 2017	62.70	63.60	62.70	63.56
2891	AMEX	XSD	Fri, Aug 4, 2017	62.74	63.03	62.31	62.46
2890	AMEX	XSD	Thu, Aug 3, 2017	63.50	63.54	62.50	62.64
2889	AMEX	XSD	Wed, Aug 2, 2017	65.44	65.44	63.17	63.35
2888	AMEX	XSD	Tue, Aug 1, 2017	65.26	65.66	64.82	65.64
2887	AMEX	XSD	Mon, Jul 31, 2017	65.73	65.81	64.92	65.02
2886	AMEX	XSD	Fri, Jul 28, 2017	65.67	65.85	65.22	65.53
2885	AMEX	XSD	Thu, Jul 27, 2017	67.00	67.07	64.95	65.67
2884	AMEX	XSD	Wed, Jul 26, 2017	66.54	66.81	66.47	66.71
2883	AMEX	XSD	Tue, Jul 25, 2017	65.87	66.08	65.27	65.91
2882	AMEX	XSD	Mon, Jul 24, 2017	65.99	66.03	65.61	65.80
2881	AMEX	XSD	Fri, Jul 21, 2017	66.02	66.02	65.56	65.92
2880	AMEX	XSD	Thu, Jul 20, 2017	66.18	66.65	65.78	66.58
2879	AMEX	XSD	Wed, Jul 19, 2017	65.56	66.08	65.47	66.08
2878	AMEX	XSD	Tue, Jul 18, 2017	64.65	65.20	64.46	65.17
2877	AMEX	XSD	Mon, Jul 17, 2017	65.59	65.59	64.87	65.03
2876	AMEX	XSD	Fri, Jul 14, 2017	65.02	65.51	64.39	65.47
2875	AMEX	XSD	Thu, Jul 13, 2017	65.22	65.60	64.55	64.77
2874	AMEX	XSD	Wed, Jul 12, 2017	64.29	65.22	64.29	65.07
2873	AMEX	XSD	Tue, Jul 11, 2017	63.06	63.66	62.95	63.63
2872	AMEX	XSD	Mon, Jul 10, 2017	62.87	63.21	62.50	63.06
2871	AMEX	XSD	Fri, Jul 7, 2017	61.65	62.75	61.59	62.61
2870	AMEX	XSD	Thu, Jul 6, 2017	60.98	61.97	60.93	61.31
2869	AMEX	XSD	Wed, Jul 5, 2017	61.18	61.81	60.94	61.65
2868	AMEX	XSD	Mon, Jul 3, 2017	62.11	62.27	60.85	60.88
2867	AMEX	XSD	Fri, Jun 30, 2017	62.38	62.61	61.39	61.66
2866	AMEX	XSD	Thu, Jun 29, 2017	63.27	63.27	61.12	62.19
2865	AMEX	XSD	Wed, Jun 28, 2017	62.93	63.65	62.36	63.59
2864	AMEX	XSD	Tue, Jun 27, 2017	63.75	63.75	62.31	62.36
2863	AMEX	XSD	Mon, Jun 26, 2017	65.07	65.26	63.69	64.01
2862	AMEX	XSD	Fri, Jun 23, 2017	63.80	64.75	63.47	64.43
2861	AMEX	XSD	Thu, Jun 22, 2017	63.66	64.15	63.15	63.81
2860	AMEX	XSD	Wed, Jun 21, 2017	63.01	63.55	62.84	63.46
2859	AMEX	XSD	Tue, Jun 20, 2017	63.56	63.75	62.54	62.56
2858	AMEX	XSD	Mon, Jun 19, 2017	62.77	63.44	62.22	63.42
2857	AMEX	XSD	Fri, Jun 16, 2017	62.30	62.80	61.83	62.11
2856	AMEX	XSD	Thu, Jun 15, 2017	62.01	62.62	61.92	62.38
2855	AMEX	XSD	Wed, Jun 14, 2017	64.16	64.16	62.37	63.01
2854	AMEX	XSD	Tue, Jun 13, 2017	64.17	64.75	63.32	63.92
2853	AMEX	XSD	Mon, Jun 12, 2017	63.35	64.03	61.98	63.66
2852	AMEX	XSD	Fri, Jun 9, 2017	67.47	67.55	62.92	64.11
2851	AMEX	XSD	Thu, Jun 8, 2017	65.96	67.01	65.51	67.00
2850	AMEX	XSD	Wed, Jun 7, 2017	65.61	65.95	65.20	65.54
2849	AMEX	XSD	Tue, Jun 6, 2017	64.61	65.82	64.58	65.37
2848	AMEX	XSD	Mon, Jun 5, 2017	64.94	65.44	64.71	64.90
2847	AMEX	XSD	Fri, Jun 2, 2017	65.02	65.14	64.44	65.00
2846	AMEX	XSD	Thu, Jun 1, 2017	64.75	64.77	64.30	64.74
2845	AMEX	XSD	Wed, May 31, 2017	65.20	65.34	64.09	64.55
2844	AMEX	XSD	Tue, May 30, 2017	64.39	64.97	64.39	64.72
2843	AMEX	XSD	Fri, May 26, 2017	64.11	64.27	63.57	64.25
2842	AMEX	XSD	Thu, May 25, 2017	64.28	64.67	63.99	64.17
2841	AMEX	XSD	Wed, May 24, 2017	63.54	64.02	63.39	63.92
2840	AMEX	XSD	Tue, May 23, 2017	63.45	63.45	62.75	63.16
2839	AMEX	XSD	Mon, May 22, 2017	62.76	63.46	62.75	63.44
2838	AMEX	XSD	Fri, May 19, 2017	61.96	62.63	61.93	62.32
2837	AMEX	XSD	Thu, May 18, 2017	60.47	61.62	60.21	61.45
2836	AMEX	XSD	Wed, May 17, 2017	62.66	63.13	60.44	60.49
2835	AMEX	XSD	Tue, May 16, 2017	62.84	63.68	62.55	63.67
2834	AMEX	XSD	Mon, May 15, 2017	61.76	62.72	61.49	62.60
2833	AMEX	XSD	Fri, May 12, 2017	61.46	61.48	60.96	61.33
2832	AMEX	XSD	Thu, May 11, 2017	60.92	61.76	60.55	61.41
2831	AMEX	XSD	Wed, May 10, 2017	60.68	61.33	60.55	61.18
2830	AMEX	XSD	Tue, May 9, 2017	59.21	60.30	59.21	60.19
2829	AMEX	XSD	Mon, May 8, 2017	59.17	59.32	58.91	59.01
2828	AMEX	XSD	Fri, May 5, 2017	58.82	59.16	58.40	59.16
2827	AMEX	XSD	Thu, May 4, 2017	58.85	58.91	58.36	58.64
2826	AMEX	XSD	Wed, May 3, 2017	58.48	58.90	58.40	58.75
2825	AMEX	XSD	Tue, May 2, 2017	59.43	59.43	58.62	58.80
2824	AMEX	XSD	Mon, May 1, 2017	59.49	59.76	58.99	59.75
2823	AMEX	XSD	Fri, Apr 28, 2017	60.61	60.76	59.33	59.37
2822	AMEX	XSD	Thu, Apr 27, 2017	60.36	60.68	60.24	60.65
2821	AMEX	XSD	Wed, Apr 26, 2017	60.58	60.58	59.50	59.97
2820	AMEX	XSD	Tue, Apr 25, 2017	60.52	61.01	60.52	60.85
2819	AMEX	XSD	Mon, Apr 24, 2017	60.18	60.40	59.92	60.27
2818	AMEX	XSD	Fri, Apr 21, 2017	59.41	59.51	58.86	59.32
2817	AMEX	XSD	Thu, Apr 20, 2017	59.15	59.72	58.85	59.66
2816	AMEX	XSD	Wed, Apr 19, 2017	59.07	59.41	58.74	58.77
2815	AMEX	XSD	Tue, Apr 18, 2017	58.12	58.77	58.00	58.75
2814	AMEX	XSD	Mon, Apr 17, 2017	57.84	58.42	57.81	58.38
2813	AMEX	XSD	Thu, Apr 13, 2017	57.96	58.60	57.66	57.68
2812	AMEX	XSD	Wed, Apr 12, 2017	59.03	59.03	58.07	58.16
2811	AMEX	XSD	Tue, Apr 11, 2017	59.27	59.27	58.16	59.12
2810	AMEX	XSD	Mon, Apr 10, 2017	59.66	59.99	59.41	59.67
2809	AMEX	XSD	Fri, Apr 7, 2017	59.06	59.98	59.06	59.67
2808	AMEX	XSD	Thu, Apr 6, 2017	58.79	59.33	58.30	59.21
2807	AMEX	XSD	Wed, Apr 5, 2017	59.75	59.98	58.87	58.90
2806	AMEX	XSD	Tue, Apr 4, 2017	59.44	59.94	59.31	59.52
2805	AMEX	XSD	Mon, Apr 3, 2017	60.48	60.48	59.48	59.75
2804	AMEX	XSD	Fri, Mar 31, 2017	60.33	60.66	60.14	60.33
2803	AMEX	XSD	Thu, Mar 30, 2017	60.05	60.43	60.05	60.37
2802	AMEX	XSD	Wed, Mar 29, 2017	60.17	60.32	59.92	60.04
2801	AMEX	XSD	Tue, Mar 28, 2017	59.99	60.27	59.78	60.15
2800	AMEX	XSD	Mon, Mar 27, 2017	59.02	60.09	58.85	59.96
2799	AMEX	XSD	Fri, Mar 24, 2017	60.27	60.50	59.68	59.86
2798	AMEX	XSD	Thu, Mar 23, 2017	59.39	59.79	59.19	59.38
2797	AMEX	XSD	Wed, Mar 22, 2017	58.77	59.44	58.49	59.39
2796	AMEX	XSD	Tue, Mar 21, 2017	60.91	60.96	58.77	58.83
2795	AMEX	XSD	Mon, Mar 20, 2017	60.54	60.91	60.48	60.72
2794	AMEX	XSD	Fri, Mar 17, 2017	60.52	60.59	60.32	60.48
2793	AMEX	XSD	Thu, Mar 16, 2017	60.71	60.88	60.41	60.38
2792	AMEX	XSD	Wed, Mar 15, 2017	59.73	60.66	59.62	60.58
2791	AMEX	XSD	Tue, Mar 14, 2017	59.91	59.91	59.41	59.79
2790	AMEX	XSD	Mon, Mar 13, 2017	60.06	60.32	59.87	60.19
2789	AMEX	XSD	Fri, Mar 10, 2017	59.81	60.02	59.50	59.86
2788	AMEX	XSD	Thu, Mar 9, 2017	59.58	59.63	59.09	59.51
2787	AMEX	XSD	Wed, Mar 8, 2017	59.67	60.03	59.40	59.48
2786	AMEX	XSD	Tue, Mar 7, 2017	59.40	59.87	59.37	59.42
2785	AMEX	XSD	Mon, Mar 6, 2017	59.44	59.56	58.71	59.43
2784	AMEX	XSD	Fri, Mar 3, 2017	59.99	59.99	59.45	59.67
2783	AMEX	XSD	Thu, Mar 2, 2017	60.51	60.70	59.88	59.93
2782	AMEX	XSD	Wed, Mar 1, 2017	60.47	60.57	60.01	60.50
2781	AMEX	XSD	Tue, Feb 28, 2017	60.98	60.98	59.65	59.72
2780	AMEX	XSD	Mon, Feb 27, 2017	60.67	61.02	60.51	61.02
2779	AMEX	XSD	Fri, Feb 24, 2017	59.96	60.60	59.70	60.53
2778	AMEX	XSD	Thu, Feb 23, 2017	61.53	61.53	60.48	61.07
2777	AMEX	XSD	Wed, Feb 22, 2017	61.81	61.81	61.29	61.46
2776	AMEX	XSD	Tue, Feb 21, 2017	61.19	61.79	61.19	61.75
2775	AMEX	XSD	Fri, Feb 17, 2017	59.99	60.80	59.80	60.80
2774	AMEX	XSD	Thu, Feb 16, 2017	60.30	60.48	59.80	60.18
2773	AMEX	XSD	Wed, Feb 15, 2017	59.73	60.39	59.61	60.29
2772	AMEX	XSD	Tue, Feb 14, 2017	59.52	59.68	59.11	59.67
2771	AMEX	XSD	Mon, Feb 13, 2017	59.76	59.99	59.42	59.54
2770	AMEX	XSD	Fri, Feb 10, 2017	59.53	59.53	58.68	59.33
2769	AMEX	XSD	Thu, Feb 9, 2017	59.60	59.69	59.21	59.21
2768	AMEX	XSD	Wed, Feb 8, 2017	59.92	60.03	59.45	59.72
2767	AMEX	XSD	Tue, Feb 7, 2017	59.76	59.88	59.22	59.69
2766	AMEX	XSD	Mon, Feb 6, 2017	59.47	59.59	59.20	59.54
2765	AMEX	XSD	Fri, Feb 3, 2017	59.23	59.55	59.10	59.52
2764	AMEX	XSD	Thu, Feb 2, 2017	58.67	59.10	58.29	58.79
2763	AMEX	XSD	Wed, Feb 1, 2017	58.92	59.32	58.41	59.11
2762	AMEX	XSD	Tue, Jan 31, 2017	58.56	58.71	57.60	58.24
2761	AMEX	XSD	Mon, Jan 30, 2017	58.99	58.99	58.02	58.85
2760	AMEX	XSD	Fri, Jan 27, 2017	59.14	59.38	58.94	59.20
2759	AMEX	XSD	Thu, Jan 26, 2017	59.38	59.42	58.73	58.89
2758	AMEX	XSD	Wed, Jan 25, 2017	59.23	59.63	59.08	59.36
2757	AMEX	XSD	Tue, Jan 24, 2017	57.63	58.67	57.50	58.62
2756	AMEX	XSD	Mon, Jan 23, 2017	57.38	57.60	57.00	57.40
2755	AMEX	XSD	Fri, Jan 20, 2017	57.37	57.94	57.37	57.63
2754	AMEX	XSD	Thu, Jan 19, 2017	57.12	57.54	56.81	56.85
2753	AMEX	XSD	Wed, Jan 18, 2017	56.96	57.37	56.78	57.22
2752	AMEX	XSD	Tue, Jan 17, 2017	57.51	57.51	56.69	56.83
2751	AMEX	XSD	Fri, Jan 13, 2017	57.43	58.05	57.16	57.84
2750	AMEX	XSD	Thu, Jan 12, 2017	57.38	57.38	56.28	57.21
2749	AMEX	XSD	Wed, Jan 11, 2017	57.23	57.75	57.12	57.66
2748	AMEX	XSD	Tue, Jan 10, 2017	56.98	57.30	56.96	57.20
2747	AMEX	XSD	Mon, Jan 9, 2017	56.40	57.26	56.40	56.97
2746	AMEX	XSD	Fri, Jan 6, 2017	56.20	56.56	55.88	56.35
2745	AMEX	XSD	Thu, Jan 5, 2017	56.72	56.87	56.00	56.12
2744	AMEX	XSD	Wed, Jan 4, 2017	56.67	56.88	56.47	56.84
2743	AMEX	XSD	Tue, Jan 3, 2017	56.57	57.20	56.00	56.48
2742	AMEX	XSD	Fri, Dec 30, 2016	57.21	57.21	55.94	56.11
2741	AMEX	XSD	Thu, Dec 29, 2016	56.96	57.27	56.56	57.01
2740	AMEX	XSD	Wed, Dec 28, 2016	58.50	58.51	57.08	57.13
2739	AMEX	XSD	Tue, Dec 27, 2016	57.58	58.32	57.53	58.27
2738	AMEX	XSD	Fri, Dec 23, 2016	57.17	57.47	57.15	57.47
2737	AMEX	XSD	Thu, Dec 22, 2016	58.02	58.02	57.15	57.31
2736	AMEX	XSD	Wed, Dec 21, 2016	57.63	57.71	57.43	57.43
2735	AMEX	XSD	Tue, Dec 20, 2016	57.44	57.82	57.25	57.51
2734	AMEX	XSD	Mon, Dec 19, 2016	57.06	57.55	56.95	57.39
2733	AMEX	XSD	Fri, Dec 16, 2016	57.57	57.68	56.70	56.89
2732	AMEX	XSD	Thu, Dec 15, 2016	56.54	57.59	56.39	57.21
2731	AMEX	XSD	Wed, Dec 14, 2016	56.46	56.76	56.14	56.25
2730	AMEX	XSD	Tue, Dec 13, 2016	56.35	56.94	56.21	56.60
2729	AMEX	XSD	Mon, Dec 12, 2016	56.39	56.58	55.62	56.04
2728	AMEX	XSD	Fri, Dec 9, 2016	57.42	57.53	56.37	56.59
2727	AMEX	XSD	Thu, Dec 8, 2016	56.28	57.26	56.26	56.97
2726	AMEX	XSD	Wed, Dec 7, 2016	54.70	56.29	54.58	56.12
2725	AMEX	XSD	Tue, Dec 6, 2016	53.99	54.86	53.95	54.71
2724	AMEX	XSD	Mon, Dec 5, 2016	53.20	53.88	53.01	53.86
2723	AMEX	XSD	Fri, Dec 2, 2016	52.19	52.90	52.06	52.80
2722	AMEX	XSD	Thu, Dec 1, 2016	55.10	55.10	51.95	52.29
2721	AMEX	XSD	Wed, Nov 30, 2016	55.65	55.69	54.93	54.94
2720	AMEX	XSD	Tue, Nov 29, 2016	55.74	55.83	55.22	55.46
2719	AMEX	XSD	Mon, Nov 28, 2016	55.80	55.87	55.55	55.66
2718	AMEX	XSD	Fri, Nov 25, 2016	55.84	55.92	55.55	55.88
2717	AMEX	XSD	Wed, Nov 23, 2016	55.44	55.73	55.19	55.73
2716	AMEX	XSD	Tue, Nov 22, 2016	55.18	55.47	55.10	55.43
2715	AMEX	XSD	Mon, Nov 21, 2016	55.08	55.33	54.54	54.85
2714	AMEX	XSD	Fri, Nov 18, 2016	54.71	54.82	54.39	54.75
2713	AMEX	XSD	Thu, Nov 17, 2016	53.78	54.65	53.60	54.49
2712	AMEX	XSD	Wed, Nov 16, 2016	53.00	53.86	53.00	53.80
2711	AMEX	XSD	Tue, Nov 15, 2016	52.58	53.29	52.58	53.12
2710	AMEX	XSD	Mon, Nov 14, 2016	52.43	52.55	52.13	52.37
2709	AMEX	XSD	Fri, Nov 11, 2016	50.75	52.18	50.75	52.11
2708	AMEX	XSD	Thu, Nov 10, 2016	52.00	52.34	50.17	50.44
2707	AMEX	XSD	Wed, Nov 9, 2016	50.21	51.71	50.09	51.57
2706	AMEX	XSD	Tue, Nov 8, 2016	51.15	51.75	50.91	51.43
2705	AMEX	XSD	Mon, Nov 7, 2016	50.98	51.34	50.67	51.27
2704	AMEX	XSD	Fri, Nov 4, 2016	50.14	50.52	49.69	50.02
2703	AMEX	XSD	Thu, Nov 3, 2016	50.70	50.96	50.30	50.50
2702	AMEX	XSD	Wed, Nov 2, 2016	50.99	51.07	50.43	50.52
2701	AMEX	XSD	Tue, Nov 1, 2016	51.14	51.56	50.22	50.89
2700	AMEX	XSD	Mon, Oct 31, 2016	51.11	51.13	50.80	50.95
2699	AMEX	XSD	Fri, Oct 28, 2016	51.67	51.70	50.78	50.83
2698	AMEX	XSD	Thu, Oct 27, 2016	52.49	52.59	51.39	51.45
2697	AMEX	XSD	Wed, Oct 26, 2016	51.87	52.46	51.87	52.07
2696	AMEX	XSD	Tue, Oct 25, 2016	52.27	52.43	52.14	52.28
2695	AMEX	XSD	Mon, Oct 24, 2016	51.74	52.28	51.74	52.23
2694	AMEX	XSD	Fri, Oct 21, 2016	51.19	51.46	50.88	51.38
2693	AMEX	XSD	Thu, Oct 20, 2016	51.17	51.65	50.89	51.56
2692	AMEX	XSD	Wed, Oct 19, 2016	50.88	51.26	50.38	51.17
2691	AMEX	XSD	Tue, Oct 18, 2016	51.30	51.52	51.09	51.26
2690	AMEX	XSD	Mon, Oct 17, 2016	50.99	51.15	50.69	50.69
2689	AMEX	XSD	Fri, Oct 14, 2016	51.14	51.65	50.96	51.00
2688	AMEX	XSD	Thu, Oct 13, 2016	50.76	50.93	49.83	50.66
2687	AMEX	XSD	Wed, Oct 12, 2016	51.66	51.66	50.88	51.25
2686	AMEX	XSD	Tue, Oct 11, 2016	52.92	52.92	51.25	51.62
2685	AMEX	XSD	Mon, Oct 10, 2016	53.47	53.78	52.99	53.03
2684	AMEX	XSD	Fri, Oct 7, 2016	53.53	53.53	52.71	53.16
2683	AMEX	XSD	Thu, Oct 6, 2016	53.19	53.59	52.86	53.55
2682	AMEX	XSD	Wed, Oct 5, 2016	52.85	53.52	52.78	53.24
2681	AMEX	XSD	Tue, Oct 4, 2016	52.93	53.12	52.50	52.63
2680	AMEX	XSD	Mon, Oct 3, 2016	53.68	53.68	52.64	52.80
2679	AMEX	XSD	Fri, Sep 30, 2016	52.58	53.41	52.58	53.15
2678	AMEX	XSD	Thu, Sep 29, 2016	52.25	52.65	51.58	52.36
2677	AMEX	XSD	Wed, Sep 28, 2016	52.26	52.53	51.87	52.28
2676	AMEX	XSD	Tue, Sep 27, 2016	50.90	52.11	50.90	52.11
2675	AMEX	XSD	Mon, Sep 26, 2016	51.20	51.39	50.84	50.97
2674	AMEX	XSD	Fri, Sep 23, 2016	52.00	52.08	51.52	51.53
2673	AMEX	XSD	Thu, Sep 22, 2016	51.98	52.16	51.92	52.10
2672	AMEX	XSD	Wed, Sep 21, 2016	51.25	51.65	50.96	51.63
2671	AMEX	XSD	Tue, Sep 20, 2016	51.66	51.66	50.98	50.99
2670	AMEX	XSD	Mon, Sep 19, 2016	51.37	51.93	51.11	51.36
2669	AMEX	XSD	Fri, Sep 16, 2016	51.50	51.51	50.56	51.06
2668	AMEX	XSD	Thu, Sep 15, 2016	50.04	51.21	49.90	51.02
2667	AMEX	XSD	Wed, Sep 14, 2016	49.63	49.98	49.26	49.93
2666	AMEX	XSD	Tue, Sep 13, 2016	49.84	50.35	49.25	49.56
2665	AMEX	XSD	Mon, Sep 12, 2016	48.81	50.03	48.57	50.01
2664	AMEX	XSD	Fri, Sep 9, 2016	50.75	50.75	49.08	49.18
2663	AMEX	XSD	Thu, Sep 8, 2016	51.16	51.20	50.79	51.10
2662	AMEX	XSD	Wed, Sep 7, 2016	51.85	51.85	51.21	51.37
2661	AMEX	XSD	Tue, Sep 6, 2016	52.33	52.33	51.63	51.93
2660	AMEX	XSD	Fri, Sep 2, 2016	52.38	52.46	51.91	52.26
2659	AMEX	XSD	Thu, Sep 1, 2016	51.48	52.12	51.23	52.10
2658	AMEX	XSD	Wed, Aug 31, 2016	51.59	51.61	51.07	51.44
2657	AMEX	XSD	Tue, Aug 30, 2016	51.39	51.91	51.37	51.59
2656	AMEX	XSD	Mon, Aug 29, 2016	51.46	51.70	51.40	51.44
2655	AMEX	XSD	Fri, Aug 26, 2016	51.17	51.72	50.98	51.34
2654	AMEX	XSD	Thu, Aug 25, 2016	50.88	51.26	50.80	51.08
2653	AMEX	XSD	Wed, Aug 24, 2016	51.30	51.40	50.72	50.86
2652	AMEX	XSD	Tue, Aug 23, 2016	51.41	51.59	51.25	51.25
2651	AMEX	XSD	Mon, Aug 22, 2016	50.97	51.19	50.76	51.13
2650	AMEX	XSD	Fri, Aug 19, 2016	50.16	51.03	50.10	50.79
2649	AMEX	XSD	Thu, Aug 18, 2016	49.65	50.11	49.65	50.11
2648	AMEX	XSD	Wed, Aug 17, 2016	49.72	49.73	49.20	49.57
2647	AMEX	XSD	Tue, Aug 16, 2016	50.08	50.15	49.92	49.94
2646	AMEX	XSD	Mon, Aug 15, 2016	50.17	50.50	49.99	50.41
2645	AMEX	XSD	Fri, Aug 12, 2016	49.91	49.91	49.47	49.76
2644	AMEX	XSD	Thu, Aug 11, 2016	49.31	49.46	49.07	49.39
2643	AMEX	XSD	Wed, Aug 10, 2016	49.62	49.62	48.98	49.14
2642	AMEX	XSD	Tue, Aug 9, 2016	49.85	50.20	49.85	50.01
2641	AMEX	XSD	Mon, Aug 8, 2016	49.98	50.25	49.76	49.79
2640	AMEX	XSD	Fri, Aug 5, 2016	49.31	49.83	49.31	49.76
2639	AMEX	XSD	Thu, Aug 4, 2016	48.95	49.07	48.77	48.96
2638	AMEX	XSD	Wed, Aug 3, 2016	48.50	48.83	48.49	48.80
2637	AMEX	XSD	Tue, Aug 2, 2016	49.78	50.01	48.62	48.78
2636	AMEX	XSD	Mon, Aug 1, 2016	50.06	50.25	49.81	50.09
2635	AMEX	XSD	Fri, Jul 29, 2016	50.10	50.13	49.60	49.91
2634	AMEX	XSD	Thu, Jul 28, 2016	50.04	50.40	49.91	50.11
2633	AMEX	XSD	Wed, Jul 27, 2016	50.40	50.45	49.72	49.98
2632	AMEX	XSD	Tue, Jul 26, 2016	48.52	50.00	48.52	49.86
2631	AMEX	XSD	Mon, Jul 25, 2016	47.66	48.33	47.66	48.21
2630	AMEX	XSD	Fri, Jul 22, 2016	47.26	47.63	46.83	47.57
2629	AMEX	XSD	Thu, Jul 21, 2016	47.77	47.88	47.01	47.22
2628	AMEX	XSD	Wed, Jul 20, 2016	47.25	47.91	47.20	47.71
2627	AMEX	XSD	Tue, Jul 19, 2016	46.91	47.03	46.78	46.94
2626	AMEX	XSD	Mon, Jul 18, 2016	46.94	47.14	46.68	47.06
2625	AMEX	XSD	Fri, Jul 15, 2016	46.64	46.64	46.36	46.52
2624	AMEX	XSD	Thu, Jul 14, 2016	46.42	46.70	46.23	46.53
2623	AMEX	XSD	Wed, Jul 13, 2016	46.17	46.23	45.83	45.87
2622	AMEX	XSD	Tue, Jul 12, 2016	45.66	46.15	45.66	45.98
2621	AMEX	XSD	Mon, Jul 11, 2016	45.21	45.55	45.16	45.32
2620	AMEX	XSD	Fri, Jul 8, 2016	43.92	44.92	43.78	44.90
2619	AMEX	XSD	Thu, Jul 7, 2016	43.21	43.93	43.21	43.53
2618	AMEX	XSD	Wed, Jul 6, 2016	42.69	43.21	42.11	43.13
2617	AMEX	XSD	Tue, Jul 5, 2016	43.63	43.63	42.62	42.87
2616	AMEX	XSD	Fri, Jul 1, 2016	44.11	44.22	43.91	44.01
2615	AMEX	XSD	Thu, Jun 30, 2016	43.47	44.40	43.47	44.38
2614	AMEX	XSD	Wed, Jun 29, 2016	43.23	43.49	42.97	43.39
2613	AMEX	XSD	Tue, Jun 28, 2016	41.93	42.75	41.93	42.67
2612	AMEX	XSD	Mon, Jun 27, 2016	42.87	42.87	41.01	41.26
2611	AMEX	XSD	Fri, Jun 24, 2016	44.14	44.71	43.22	43.46
2610	AMEX	XSD	Thu, Jun 23, 2016	45.45	46.13	45.45	46.13
2609	AMEX	XSD	Wed, Jun 22, 2016	45.32	45.61	44.90	44.90
2608	AMEX	XSD	Tue, Jun 21, 2016	45.35	45.39	45.10	45.25
2607	AMEX	XSD	Mon, Jun 20, 2016	45.34	45.79	45.09	45.09
2606	AMEX	XSD	Fri, Jun 17, 2016	45.00	45.00	44.39	44.76
2605	AMEX	XSD	Thu, Jun 16, 2016	44.51	45.10	44.24	44.99
2604	AMEX	XSD	Wed, Jun 15, 2016	45.43	45.43	45.08	45.13
2603	AMEX	XSD	Tue, Jun 14, 2016	44.90	45.25	44.70	45.18
2602	AMEX	XSD	Mon, Jun 13, 2016	45.14	45.44	44.97	44.97
2601	AMEX	XSD	Fri, Jun 10, 2016	45.49	45.52	45.00	45.14
2600	AMEX	XSD	Thu, Jun 9, 2016	45.74	46.16	45.51	46.13
2599	AMEX	XSD	Wed, Jun 8, 2016	46.13	46.18	45.79	46.08
2598	AMEX	XSD	Tue, Jun 7, 2016	45.91	46.23	45.79	46.13
2597	AMEX	XSD	Mon, Jun 6, 2016	45.57	45.91	45.47	45.70
2596	AMEX	XSD	Fri, Jun 3, 2016	45.77	45.77	45.14	45.44
2595	AMEX	XSD	Thu, Jun 2, 2016	45.51	45.65	45.27	45.65
2594	AMEX	XSD	Wed, Jun 1, 2016	45.29	45.73	45.00	45.72
2593	AMEX	XSD	Tue, May 31, 2016	45.28	45.49	45.17	45.43
2592	AMEX	XSD	Fri, May 27, 2016	44.65	45.07	44.42	45.07
2591	AMEX	XSD	Thu, May 26, 2016	44.40	44.77	44.39	44.70
2590	AMEX	XSD	Wed, May 25, 2016	44.44	44.61	44.28	44.40
2589	AMEX	XSD	Tue, May 24, 2016	43.34	44.40	43.34	44.33
2588	AMEX	XSD	Mon, May 23, 2016	42.81	43.45	42.81	43.20
2587	AMEX	XSD	Fri, May 20, 2016	42.00	42.77	42.00	42.75
2586	AMEX	XSD	Thu, May 19, 2016	41.93	42.30	41.34	41.63
2585	AMEX	XSD	Wed, May 18, 2016	41.29	42.62	41.29	42.19
2584	AMEX	XSD	Tue, May 17, 2016	41.81	42.19	41.43	41.51
2583	AMEX	XSD	Mon, May 16, 2016	41.30	42.31	41.30	41.98
2582	AMEX	XSD	Fri, May 13, 2016	41.05	41.60	41.05	41.22
2581	AMEX	XSD	Thu, May 12, 2016	42.11	42.17	40.60	40.92
2580	AMEX	XSD	Wed, May 11, 2016	42.13	42.33	41.98	41.98
2579	AMEX	XSD	Tue, May 10, 2016	41.61	42.07	41.61	42.06
2578	AMEX	XSD	Mon, May 9, 2016	41.58	41.78	41.23	41.41
2577	AMEX	XSD	Fri, May 6, 2016	41.26	41.58	40.92	41.58
2576	AMEX	XSD	Thu, May 5, 2016	41.83	41.99	41.47	41.47
2575	AMEX	XSD	Wed, May 4, 2016	42.00	42.37	41.45	41.59
2574	AMEX	XSD	Tue, May 3, 2016	42.55	42.68	42.13	42.24
2573	AMEX	XSD	Mon, May 2, 2016	42.45	42.78	42.30	42.78
2572	AMEX	XSD	Fri, Apr 29, 2016	43.34	43.34	42.07	42.36
2571	AMEX	XSD	Thu, Apr 28, 2016	44.53	44.88	43.48	43.55
2570	AMEX	XSD	Wed, Apr 27, 2016	43.83	44.98	43.83	44.91
2569	AMEX	XSD	Tue, Apr 26, 2016	43.60	44.37	43.60	44.28
2568	AMEX	XSD	Mon, Apr 25, 2016	43.93	44.09	43.37	43.39
2567	AMEX	XSD	Fri, Apr 22, 2016	43.38	44.21	43.38	44.08
2566	AMEX	XSD	Thu, Apr 21, 2016	43.47	43.47	43.05	43.14
2565	AMEX	XSD	Wed, Apr 20, 2016	42.86	43.66	42.85	43.47
2564	AMEX	XSD	Tue, Apr 19, 2016	43.79	43.80	42.80	42.86
2563	AMEX	XSD	Mon, Apr 18, 2016	43.52	43.81	43.50	43.72
2562	AMEX	XSD	Fri, Apr 15, 2016	44.17	44.17	43.69	43.69
2561	AMEX	XSD	Thu, Apr 14, 2016	44.33	44.38	43.88	44.13
2560	AMEX	XSD	Wed, Apr 13, 2016	43.53	44.63	43.53	44.62
2559	AMEX	XSD	Tue, Apr 12, 2016	43.41	43.54	42.66	43.29
2558	AMEX	XSD	Mon, Apr 11, 2016	43.72	43.97	43.33	43.33
2557	AMEX	XSD	Fri, Apr 8, 2016	43.87	44.06	43.35	43.48
2556	AMEX	XSD	Thu, Apr 7, 2016	43.96	43.96	43.34	43.46
2555	AMEX	XSD	Wed, Apr 6, 2016	43.80	44.26	43.30	44.24
2554	AMEX	XSD	Tue, Apr 5, 2016	44.28	44.28	44.28	43.97
2553	AMEX	XSD	Mon, Apr 4, 2016	44.84	44.84	44.25	44.28
2552	AMEX	XSD	Fri, Apr 1, 2016	44.13	44.89	43.97	44.88
2551	AMEX	XSD	Thu, Mar 31, 2016	44.60	44.60	44.50	44.54
2550	AMEX	XSD	Wed, Mar 30, 2016	44.71	45.11	44.61	44.76
2549	AMEX	XSD	Tue, Mar 29, 2016	43.50	44.53	43.29	44.49
2548	AMEX	XSD	Mon, Mar 28, 2016	43.86	43.89	43.46	43.69
2547	AMEX	XSD	Thu, Mar 24, 2016	43.49	43.75	42.99	43.75
2546	AMEX	XSD	Wed, Mar 23, 2016	44.46	44.46	43.71	43.72
2545	AMEX	XSD	Tue, Mar 22, 2016	44.23	44.58	44.12	44.47
2544	AMEX	XSD	Mon, Mar 21, 2016	44.64	44.64	44.06	44.44
2543	AMEX	XSD	Fri, Mar 18, 2016	44.14	44.60	44.08	44.55
2542	AMEX	XSD	Thu, Mar 17, 2016	43.65	44.10	43.44	43.95
2541	AMEX	XSD	Wed, Mar 16, 2016	42.90	43.72	42.86	43.70
2540	AMEX	XSD	Tue, Mar 15, 2016	43.29	43.29	43.29	43.04
2539	AMEX	XSD	Mon, Mar 14, 2016	43.30	43.58	43.17	43.29
2538	AMEX	XSD	Fri, Mar 11, 2016	42.39	42.39	42.39	43.53
2537	AMEX	XSD	Thu, Mar 10, 2016	42.43	42.43	42.43	42.39
2536	AMEX	XSD	Wed, Mar 9, 2016	42.22	42.50	42.05	42.43
2535	AMEX	XSD	Tue, Mar 8, 2016	43.01	43.01	41.94	41.98
2534	AMEX	XSD	Mon, Mar 7, 2016	43.07	43.47	42.87	43.30
2533	AMEX	XSD	Fri, Mar 4, 2016	43.21	43.90	42.80	43.35
2532	AMEX	XSD	Thu, Mar 3, 2016	42.78	42.78	42.78	43.14
2531	AMEX	XSD	Wed, Mar 2, 2016	42.50	42.81	42.47	42.78
2530	AMEX	XSD	Tue, Mar 1, 2016	41.87	42.44	41.55	42.44
2529	AMEX	XSD	Mon, Feb 29, 2016	41.34	42.10	41.34	41.59
2528	AMEX	XSD	Fri, Feb 26, 2016	41.29	41.43	41.09	41.30
2527	AMEX	XSD	Thu, Feb 25, 2016	40.82	41.07	40.29	41.07
2526	AMEX	XSD	Wed, Feb 24, 2016	39.50	40.87	39.36	40.77
2525	AMEX	XSD	Tue, Feb 23, 2016	40.27	40.43	39.89	39.94
2524	AMEX	XSD	Mon, Feb 22, 2016	40.32	40.63	40.32	40.54
2523	AMEX	XSD	Fri, Feb 19, 2016	39.59	39.84	39.33	39.81
2522	AMEX	XSD	Thu, Feb 18, 2016	40.34	40.40	39.69	39.69
2521	AMEX	XSD	Wed, Feb 17, 2016	39.72	40.27	39.72	40.01
2520	AMEX	XSD	Tue, Feb 16, 2016	38.24	39.33	37.92	39.24
2519	AMEX	XSD	Fri, Feb 12, 2016	37.46	37.76	36.86	37.72
2518	AMEX	XSD	Thu, Feb 11, 2016	36.76	37.27	36.53	37.00
2517	AMEX	XSD	Wed, Feb 10, 2016	37.79	38.40	37.40	37.43
2516	AMEX	XSD	Tue, Feb 9, 2016	37.47	38.45	37.35	37.65
2515	AMEX	XSD	Mon, Feb 8, 2016	38.30	38.32	37.25	37.87
2514	AMEX	XSD	Fri, Feb 5, 2016	39.99	39.99	38.73	38.85
2513	AMEX	XSD	Thu, Feb 4, 2016	39.47	40.38	39.43	40.14
2512	AMEX	XSD	Wed, Feb 3, 2016	39.90	39.99	38.65	39.47
2511	AMEX	XSD	Tue, Feb 2, 2016	40.71	40.71	39.41	39.55
2510	AMEX	XSD	Mon, Feb 1, 2016	41.04	41.65	40.85	41.46
2509	AMEX	XSD	Fri, Jan 29, 2016	40.01	41.42	40.01	41.42
2508	AMEX	XSD	Thu, Jan 28, 2016	39.82	40.22	39.48	39.69
2507	AMEX	XSD	Wed, Jan 27, 2016	39.86	40.11	39.28	39.43
2506	AMEX	XSD	Tue, Jan 26, 2016	39.85	40.24	39.70	40.07
2505	AMEX	XSD	Mon, Jan 25, 2016	40.11	40.14	39.54	39.58
2504	AMEX	XSD	Fri, Jan 22, 2016	39.97	40.29	39.82	40.20
2503	AMEX	XSD	Thu, Jan 21, 2016	38.94	39.82	38.51	39.36
2502	AMEX	XSD	Wed, Jan 20, 2016	37.26	38.90	36.86	38.50
2501	AMEX	XSD	Tue, Jan 19, 2016	38.53	38.78	37.44	37.75
2500	AMEX	XSD	Fri, Jan 15, 2016	37.97	38.33	37.32	38.07
2499	AMEX	XSD	Thu, Jan 14, 2016	39.10	39.63	38.31	39.36
2498	AMEX	XSD	Wed, Jan 13, 2016	40.16	40.54	38.82	38.94
2497	AMEX	XSD	Tue, Jan 12, 2016	40.05	40.47	39.50	40.11
2496	AMEX	XSD	Mon, Jan 11, 2016	39.80	40.04	39.24	39.80
2495	AMEX	XSD	Fri, Jan 8, 2016	40.58	40.88	39.52	39.56
2494	AMEX	XSD	Thu, Jan 7, 2016	40.72	41.07	40.06	40.22
2493	AMEX	XSD	Wed, Jan 6, 2016	42.01	42.31	41.33	41.58
2492	AMEX	XSD	Tue, Jan 5, 2016	43.28	43.38	42.61	42.69
2491	AMEX	XSD	Mon, Jan 4, 2016	42.81	43.11	42.56	43.11
2490	AMEX	XSD	Thu, Dec 31, 2015	44.26	44.43	43.68	43.68
2489	AMEX	XSD	Wed, Dec 30, 2015	44.82	44.99	44.42	44.45
2488	AMEX	XSD	Tue, Dec 29, 2015	44.61	45.07	44.48	44.91
2487	AMEX	XSD	Mon, Dec 28, 2015	44.33	44.35	43.85	44.35
2486	AMEX	XSD	Thu, Dec 24, 2015	44.13	44.68	44.13	44.51
2485	AMEX	XSD	Wed, Dec 23, 2015	44.00	44.26	43.90	44.19
2484	AMEX	XSD	Tue, Dec 22, 2015	43.83	43.95	43.31	43.92
2483	AMEX	XSD	Mon, Dec 21, 2015	43.28	43.74	43.28	43.74
2482	AMEX	XSD	Fri, Dec 18, 2015	43.24	43.40	42.97	42.97
2481	AMEX	XSD	Thu, Dec 17, 2015	44.06	44.23	43.51	43.51
2480	AMEX	XSD	Wed, Dec 16, 2015	43.62	43.92	43.10	43.83
2479	AMEX	XSD	Tue, Dec 15, 2015	43.09	43.50	43.01	43.27
2478	AMEX	XSD	Mon, Dec 14, 2015	43.13	43.32	42.44	42.92
2477	AMEX	XSD	Fri, Dec 11, 2015	43.57	43.78	43.10	43.18
2476	AMEX	XSD	Thu, Dec 10, 2015	43.71	44.27	43.54	44.05
2475	AMEX	XSD	Wed, Dec 9, 2015	44.48	44.56	43.67	43.82
2474	AMEX	XSD	Tue, Dec 8, 2015	44.88	44.88	44.08	44.49
2473	AMEX	XSD	Mon, Dec 7, 2015	45.36	45.36	44.77	44.89
2472	AMEX	XSD	Fri, Dec 4, 2015	44.81	45.49	44.66	45.45
2471	AMEX	XSD	Thu, Dec 3, 2015	45.67	45.71	44.67	44.84
2470	AMEX	XSD	Wed, Dec 2, 2015	45.62	45.62	45.08	45.16
2469	AMEX	XSD	Tue, Dec 1, 2015	45.30	45.57	45.20	45.53
2468	AMEX	XSD	Mon, Nov 30, 2015	44.64	45.19	44.64	45.18
2467	AMEX	XSD	Fri, Nov 27, 2015	44.38	44.58	44.36	44.55
2466	AMEX	XSD	Wed, Nov 25, 2015	43.93	44.44	43.93	44.31
2465	AMEX	XSD	Tue, Nov 24, 2015	43.22	44.11	43.22	43.96
2464	AMEX	XSD	Mon, Nov 23, 2015	43.82	43.82	43.35	43.42
2463	AMEX	XSD	Fri, Nov 20, 2015	43.77	44.02	43.73	43.89
2462	AMEX	XSD	Thu, Nov 19, 2015	43.72	43.86	43.37	43.57
2461	AMEX	XSD	Wed, Nov 18, 2015	42.85	43.67	42.71	43.61
2460	AMEX	XSD	Tue, Nov 17, 2015	42.46	43.00	42.34	42.54
2459	AMEX	XSD	Mon, Nov 16, 2015	41.94	42.33	41.85	42.32
2458	AMEX	XSD	Fri, Nov 13, 2015	42.66	42.66	41.82	42.00
2457	AMEX	XSD	Thu, Nov 12, 2015	42.90	43.07	42.40	42.43
2456	AMEX	XSD	Wed, Nov 11, 2015	43.09	43.47	43.04	43.09
2455	AMEX	XSD	Tue, Nov 10, 2015	43.46	43.46	42.93	43.06
2454	AMEX	XSD	Mon, Nov 9, 2015	44.28	44.28	43.79	43.94
2453	AMEX	XSD	Fri, Nov 6, 2015	43.53	44.48	43.47	44.45
2452	AMEX	XSD	Thu, Nov 5, 2015	43.78	43.78	43.17	43.28
2451	AMEX	XSD	Wed, Nov 4, 2015	43.48	43.57	43.14	43.55
2450	AMEX	XSD	Tue, Nov 3, 2015	42.79	43.38	42.79	43.18
2449	AMEX	XSD	Mon, Nov 2, 2015	42.61	43.01	42.55	42.97
2448	AMEX	XSD	Fri, Oct 30, 2015	42.43	42.60	42.31	42.49
2447	AMEX	XSD	Thu, Oct 29, 2015	42.60	42.60	41.76	41.95
2446	AMEX	XSD	Wed, Oct 28, 2015	42.30	42.95	42.20	42.95
2445	AMEX	XSD	Tue, Oct 27, 2015	41.85	42.30	41.82	41.97
2444	AMEX	XSD	Mon, Oct 26, 2015	43.20	43.20	42.07	42.15
2443	AMEX	XSD	Fri, Oct 23, 2015	43.00	43.32	42.49	43.22
2442	AMEX	XSD	Thu, Oct 22, 2015	41.87	42.68	41.87	42.62
2441	AMEX	XSD	Wed, Oct 21, 2015	42.01	42.18	41.49	41.54
2440	AMEX	XSD	Tue, Oct 20, 2015	42.09	42.09	41.60	41.78
2439	AMEX	XSD	Mon, Oct 19, 2015	42.01	42.41	41.79	42.16
2438	AMEX	XSD	Fri, Oct 16, 2015	42.09	42.09	41.70	41.90
2437	AMEX	XSD	Thu, Oct 15, 2015	41.68	42.20	41.60	42.01
2436	AMEX	XSD	Wed, Oct 14, 2015	40.13	41.81	40.13	41.50
2435	AMEX	XSD	Tue, Oct 13, 2015	40.04	40.49	40.04	40.08
2434	AMEX	XSD	Mon, Oct 12, 2015	40.45	40.45	40.19	40.27
2433	AMEX	XSD	Fri, Oct 9, 2015	40.65	40.65	40.24	40.35
2432	AMEX	XSD	Thu, Oct 8, 2015	40.00	40.61	39.95	40.58
2431	AMEX	XSD	Wed, Oct 7, 2015	39.81	40.36	39.57	40.35
2430	AMEX	XSD	Tue, Oct 6, 2015	39.29	39.70	39.05	39.60
2429	AMEX	XSD	Mon, Oct 5, 2015	38.44	39.04	38.37	38.87
2428	AMEX	XSD	Fri, Oct 2, 2015	36.85	38.17	36.75	38.17
2427	AMEX	XSD	Thu, Oct 1, 2015	37.72	37.72	36.51	37.25
2426	AMEX	XSD	Wed, Sep 30, 2015	36.72	37.78	36.72	37.71
2425	AMEX	XSD	Tue, Sep 29, 2015	36.15	36.64	35.93	36.34
2424	AMEX	XSD	Mon, Sep 28, 2015	37.03	37.08	36.07	36.08
2423	AMEX	XSD	Fri, Sep 25, 2015	37.41	37.78	36.80	37.12
2422	AMEX	XSD	Thu, Sep 24, 2015	36.76	37.10	36.17	36.95
2421	AMEX	XSD	Wed, Sep 23, 2015	37.40	37.49	36.91	37.02
2420	AMEX	XSD	Tue, Sep 22, 2015	37.76	37.76	37.11	37.24
2419	AMEX	XSD	Mon, Sep 21, 2015	38.50	38.74	38.10	38.16
2418	AMEX	XSD	Fri, Sep 18, 2015	38.35	38.68	38.01	38.17
2417	AMEX	XSD	Thu, Sep 17, 2015	39.09	39.44	38.83	38.86
2416	AMEX	XSD	Wed, Sep 16, 2015	39.17	39.21	38.87	39.18
2415	AMEX	XSD	Tue, Sep 15, 2015	38.96	39.32	38.96	39.15
2414	AMEX	XSD	Mon, Sep 14, 2015	38.89	38.98	38.69	38.81
2413	AMEX	XSD	Fri, Sep 11, 2015	38.45	38.98	38.29	38.98
2412	AMEX	XSD	Thu, Sep 10, 2015	77.73	78.61	76.96	77.69
2411	AMEX	XSD	Wed, Sep 9, 2015	79.57	80.36	77.76	77.87
2410	AMEX	XSD	Tue, Sep 8, 2015	77.21	79.15	77.21	79.12
2409	AMEX	XSD	Fri, Sep 4, 2015	75.45	76.34	75.32	75.68
2408	AMEX	XSD	Thu, Sep 3, 2015	75.97	77.52	75.97	76.82
2407	AMEX	XSD	Wed, Sep 2, 2015	74.81	75.78	74.45	75.78
2406	AMEX	XSD	Tue, Sep 1, 2015	75.81	76.05	73.93	74.20
2405	AMEX	XSD	Mon, Aug 31, 2015	76.94	77.65	76.22	76.72
2404	AMEX	XSD	Fri, Aug 28, 2015	76.57	77.45	76.35	77.24
2403	AMEX	XSD	Thu, Aug 27, 2015	74.90	76.60	74.74	76.60
2402	AMEX	XSD	Wed, Aug 26, 2015	72.42	74.00	71.40	73.86
2401	AMEX	XSD	Tue, Aug 25, 2015	72.04	73.46	70.99	70.99
2400	AMEX	XSD	Mon, Aug 24, 2015	66.58	74.27	66.56	71.35
2399	AMEX	XSD	Fri, Aug 21, 2015	73.31	74.35	72.79	72.83
2398	AMEX	XSD	Thu, Aug 20, 2015	75.59	76.11	73.95	73.96
2397	AMEX	XSD	Wed, Aug 19, 2015	77.62	77.83	76.43	76.95
2396	AMEX	XSD	Tue, Aug 18, 2015	79.35	79.35	77.46	77.58
2395	AMEX	XSD	Mon, Aug 17, 2015	78.22	79.52	77.98	79.48
2394	AMEX	XSD	Fri, Aug 14, 2015	78.51	78.65	77.86	78.53
2393	AMEX	XSD	Thu, Aug 13, 2015	79.40	79.71	78.60	78.64
2392	AMEX	XSD	Wed, Aug 12, 2015	78.14	79.80	77.25	79.37
2391	AMEX	XSD	Tue, Aug 11, 2015	80.09	80.30	78.50	78.76
2390	AMEX	XSD	Mon, Aug 10, 2015	79.82	81.19	79.50	80.89
2389	AMEX	XSD	Fri, Aug 7, 2015	78.67	79.30	78.28	79.21
2388	AMEX	XSD	Thu, Aug 6, 2015	79.89	79.89	77.88	78.69
2387	AMEX	XSD	Wed, Aug 5, 2015	78.97	80.45	78.97	79.71
2386	AMEX	XSD	Tue, Aug 4, 2015	79.11	79.11	77.89	78.39
2385	AMEX	XSD	Mon, Aug 3, 2015	79.74	79.74	78.54	79.11
2384	AMEX	XSD	Fri, Jul 31, 2015	80.35	80.35	79.33	79.44
2383	AMEX	XSD	Thu, Jul 30, 2015	79.74	80.38	79.39	80.21
2382	AMEX	XSD	Wed, Jul 29, 2015	79.28	80.21	78.97	80.07
2381	AMEX	XSD	Tue, Jul 28, 2015	78.46	80.10	77.58	79.58
2380	AMEX	XSD	Mon, Jul 27, 2015	78.20	78.68	77.25	77.94
2379	AMEX	XSD	Fri, Jul 24, 2015	80.58	80.70	78.70	78.88
2378	AMEX	XSD	Thu, Jul 23, 2015	79.58	81.62	79.56	80.55
2377	AMEX	XSD	Wed, Jul 22, 2015	80.22	80.22	78.00	78.95
2376	AMEX	XSD	Tue, Jul 21, 2015	80.80	81.68	80.68	81.03
2375	AMEX	XSD	Mon, Jul 20, 2015	82.01	82.04	80.90	80.93
2374	AMEX	XSD	Fri, Jul 17, 2015	82.27	82.28	81.33	81.92
2373	AMEX	XSD	Thu, Jul 16, 2015	82.85	82.85	81.69	82.24
2372	AMEX	XSD	Wed, Jul 15, 2015	83.55	83.55	82.11	82.37
2371	AMEX	XSD	Tue, Jul 14, 2015	82.78	83.42	82.66	83.33
2370	AMEX	XSD	Mon, Jul 13, 2015	82.15	82.56	81.68	82.20
2369	AMEX	XSD	Fri, Jul 10, 2015	81.31	81.91	81.09	81.62
2368	AMEX	XSD	Thu, Jul 9, 2015	82.49	83.01	80.30	80.31
2367	AMEX	XSD	Wed, Jul 8, 2015	82.91	82.91	81.26	81.68
2366	AMEX	XSD	Tue, Jul 7, 2015	83.69	84.00	81.08	83.72
2365	AMEX	XSD	Mon, Jul 6, 2015	85.10	85.63	83.78	84.28
2364	AMEX	XSD	Thu, Jul 2, 2015	85.83	86.20	85.49	85.95
2363	AMEX	XSD	Wed, Jul 1, 2015	86.91	87.36	85.44	85.58
2362	AMEX	XSD	Tue, Jun 30, 2015	86.78	86.78	85.86	86.09
2361	AMEX	XSD	Mon, Jun 29, 2015	87.85	87.89	85.83	85.93
2360	AMEX	XSD	Fri, Jun 26, 2015	90.80	90.80	88.03	88.41
2359	AMEX	XSD	Thu, Jun 25, 2015	91.54	91.54	90.79	90.91
2358	AMEX	XSD	Wed, Jun 24, 2015	92.23	92.24	91.17	91.34
2357	AMEX	XSD	Tue, Jun 23, 2015	92.56	92.76	91.94	92.28
2356	AMEX	XSD	Mon, Jun 22, 2015	92.88	92.88	91.91	92.55
2355	AMEX	XSD	Fri, Jun 19, 2015	92.88	92.88	91.75	92.28
2354	AMEX	XSD	Thu, Jun 18, 2015	91.87	92.97	91.87	92.72
2353	AMEX	XSD	Wed, Jun 17, 2015	92.17	92.17	91.25	91.64
2352	AMEX	XSD	Tue, Jun 16, 2015	90.90	91.61	90.79	91.41
2351	AMEX	XSD	Mon, Jun 15, 2015	90.30	91.38	89.65	91.15
2350	AMEX	XSD	Fri, Jun 12, 2015	91.56	91.56	90.64	90.98
2349	AMEX	XSD	Thu, Jun 11, 2015	91.96	91.96	91.15	91.56
2348	AMEX	XSD	Wed, Jun 10, 2015	90.67	91.66	90.57	91.53
2347	AMEX	XSD	Tue, Jun 9, 2015	90.15	90.25	89.15	90.06
2346	AMEX	XSD	Mon, Jun 8, 2015	91.86	91.86	89.61	90.05
2345	AMEX	XSD	Fri, Jun 5, 2015	91.37	91.90	90.45	91.80
2344	AMEX	XSD	Thu, Jun 4, 2015	92.00	92.00	91.26	91.38
2343	AMEX	XSD	Wed, Jun 3, 2015	92.19	92.53	91.73	91.82
2342	AMEX	XSD	Tue, Jun 2, 2015	92.37	92.37	91.44	91.73
2341	AMEX	XSD	Mon, Jun 1, 2015	92.58	92.87	91.63	92.34
2340	AMEX	XSD	Fri, May 29, 2015	92.10	92.57	91.58	92.07
2339	AMEX	XSD	Thu, May 28, 2015	92.11	92.44	91.45	91.98
2338	AMEX	XSD	Wed, May 27, 2015	89.09	92.19	88.94	92.12
2337	AMEX	XSD	Tue, May 26, 2015	90.12	90.12	88.41	88.80
2336	AMEX	XSD	Fri, May 22, 2015	89.78	90.24	89.72	90.06
2335	AMEX	XSD	Thu, May 21, 2015	89.81	89.81	88.95	89.51
2334	AMEX	XSD	Wed, May 20, 2015	89.31	89.87	88.95	89.19
2333	AMEX	XSD	Tue, May 19, 2015	89.98	90.19	88.93	89.16
2332	AMEX	XSD	Mon, May 18, 2015	88.52	89.86	88.34	89.84
2331	AMEX	XSD	Fri, May 15, 2015	88.32	88.39	87.79	88.26
2330	AMEX	XSD	Thu, May 14, 2015	87.54	88.50	87.49	88.27
2329	AMEX	XSD	Wed, May 13, 2015	87.11	87.84	86.87	87.01
2328	AMEX	XSD	Tue, May 12, 2015	86.51	87.04	86.01	86.81
2327	AMEX	XSD	Mon, May 11, 2015	86.89	87.50	86.68	87.12
2326	AMEX	XSD	Fri, May 8, 2015	86.82	87.34	86.73	86.94
2325	AMEX	XSD	Thu, May 7, 2015	85.59	86.38	85.45	86.27
2324	AMEX	XSD	Wed, May 6, 2015	85.13	85.52	84.35	85.12
2323	AMEX	XSD	Tue, May 5, 2015	86.45	86.45	84.76	84.94
2322	AMEX	XSD	Mon, May 4, 2015	86.85	87.06	86.35	86.68
2321	AMEX	XSD	Fri, May 1, 2015	85.10	86.60	85.10	86.59
2320	AMEX	XSD	Thu, Apr 30, 2015	85.44	85.74	84.31	84.67
2319	AMEX	XSD	Wed, Apr 29, 2015	85.45	85.99	84.82	85.56
2318	AMEX	XSD	Tue, Apr 28, 2015	85.22	85.67	84.10	85.67
2317	AMEX	XSD	Mon, Apr 27, 2015	85.22	86.58	85.07	85.27
2316	AMEX	XSD	Fri, Apr 24, 2015	87.21	87.93	84.87	85.14
2315	AMEX	XSD	Thu, Apr 23, 2015	88.37	88.37	87.38	88.05
2314	AMEX	XSD	Wed, Apr 22, 2015	89.30	89.30	88.15	89.10
2313	AMEX	XSD	Tue, Apr 21, 2015	89.07	89.13	88.67	88.97
2312	AMEX	XSD	Mon, Apr 20, 2015	88.21	88.76	88.05	88.54
2311	AMEX	XSD	Fri, Apr 17, 2015	88.65	88.75	87.25	87.81
2310	AMEX	XSD	Thu, Apr 16, 2015	88.75	89.60	88.75	89.53
2309	AMEX	XSD	Wed, Apr 15, 2015	87.84	89.25	87.84	89.15
2308	AMEX	XSD	Tue, Apr 14, 2015	88.50	88.50	87.07	87.35
2307	AMEX	XSD	Mon, Apr 13, 2015	88.67	89.12	88.46	88.55
2306	AMEX	XSD	Fri, Apr 10, 2015	88.55	88.71	88.25	88.71
2305	AMEX	XSD	Thu, Apr 9, 2015	87.04	88.38	87.02	88.34
2304	AMEX	XSD	Wed, Apr 8, 2015	86.72	87.58	86.72	87.43
2303	AMEX	XSD	Tue, Apr 7, 2015	87.02	87.70	86.80	86.81
2302	AMEX	XSD	Mon, Apr 6, 2015	86.00	87.11	85.52	86.91
2301	AMEX	XSD	Thu, Apr 2, 2015	86.96	87.48	86.65	86.74
2300	AMEX	XSD	Wed, Apr 1, 2015	87.40	87.40	86.01	86.90
2299	AMEX	XSD	Tue, Mar 31, 2015	88.32	88.32	86.13	87.68
2298	AMEX	XSD	Mon, Mar 30, 2015	88.39	88.78	87.73	88.73
2297	AMEX	XSD	Fri, Mar 27, 2015	85.31	88.00	84.94	87.92
2296	AMEX	XSD	Thu, Mar 26, 2015	84.77	85.76	83.65	85.22
2295	AMEX	XSD	Wed, Mar 25, 2015	90.07	90.07	85.79	85.86
2294	AMEX	XSD	Tue, Mar 24, 2015	91.15	91.15	89.97	90.02
2293	AMEX	XSD	Mon, Mar 23, 2015	91.16	91.16	90.69	90.69
2292	AMEX	XSD	Fri, Mar 20, 2015	91.21	91.29	90.21	91.12
2291	AMEX	XSD	Thu, Mar 19, 2015	89.24	90.26	89.23	90.10
2290	AMEX	XSD	Wed, Mar 18, 2015	88.84	89.88	87.82	89.41
2289	AMEX	XSD	Tue, Mar 17, 2015	89.09	89.36	88.29	88.97
2288	AMEX	XSD	Mon, Mar 16, 2015	88.74	89.43	88.74	89.39
2287	AMEX	XSD	Fri, Mar 13, 2015	88.22	88.46	87.28	88.16
2286	AMEX	XSD	Thu, Mar 12, 2015	87.30	88.30	87.15	88.24
2285	AMEX	XSD	Wed, Mar 11, 2015	87.95	88.55	87.55	87.79
2284	AMEX	XSD	Tue, Mar 10, 2015	88.29	88.51	87.65	87.65
2283	AMEX	XSD	Mon, Mar 9, 2015	89.00	89.09	88.39	88.95
2282	AMEX	XSD	Fri, Mar 6, 2015	88.92	89.21	88.20	88.58
2281	AMEX	XSD	Thu, Mar 5, 2015	89.36	89.49	88.61	89.12
2280	AMEX	XSD	Wed, Mar 4, 2015	88.74	89.18	88.02	89.07
2279	AMEX	XSD	Tue, Mar 3, 2015	90.03	90.03	88.76	88.88
2278	AMEX	XSD	Mon, Mar 2, 2015	88.40	90.30	88.40	90.22
2277	AMEX	XSD	Fri, Feb 27, 2015	88.10	88.21	87.50	87.97
2276	AMEX	XSD	Thu, Feb 26, 2015	87.26	88.07	87.19	87.97
2275	AMEX	XSD	Wed, Feb 25, 2015	87.21	87.44	86.80	86.99
2274	AMEX	XSD	Tue, Feb 24, 2015	85.90	87.38	85.68	87.32
2273	AMEX	XSD	Mon, Feb 23, 2015	85.47	85.53	84.83	85.26
2272	AMEX	XSD	Fri, Feb 20, 2015	85.24	85.70	84.70	85.57
2271	AMEX	XSD	Thu, Feb 19, 2015	85.10	85.33	84.74	85.16
2270	AMEX	XSD	Wed, Feb 18, 2015	85.60	85.72	84.93	85.19
2269	AMEX	XSD	Tue, Feb 17, 2015	85.25	85.72	84.99	85.48
2268	AMEX	XSD	Fri, Feb 13, 2015	85.28	85.65	84.36	85.30
2267	AMEX	XSD	Thu, Feb 12, 2015	84.30	84.78	84.01	84.77
2266	AMEX	XSD	Wed, Feb 11, 2015	83.29	83.80	82.88	83.53
2265	AMEX	XSD	Tue, Feb 10, 2015	81.98	83.14	81.43	83.12
2264	AMEX	XSD	Mon, Feb 9, 2015	81.67	81.77	80.90	81.27
2263	AMEX	XSD	Fri, Feb 6, 2015	82.06	83.12	81.73	81.98
2262	AMEX	XSD	Thu, Feb 5, 2015	81.95	82.30	81.62	82.20
2261	AMEX	XSD	Wed, Feb 4, 2015	80.87	82.16	80.87	81.66
2260	AMEX	XSD	Tue, Feb 3, 2015	79.82	81.41	79.82	81.38
2259	AMEX	XSD	Mon, Feb 2, 2015	79.75	79.77	77.92	79.53
2258	AMEX	XSD	Fri, Jan 30, 2015	80.65	81.25	79.38	79.39
2257	AMEX	XSD	Thu, Jan 29, 2015	79.93	80.87	78.91	80.82
2256	AMEX	XSD	Wed, Jan 28, 2015	81.12	81.86	79.87	79.93
2255	AMEX	XSD	Tue, Jan 27, 2015	79.99	80.75	79.48	80.17
2254	AMEX	XSD	Mon, Jan 26, 2015	79.90	80.89	79.46	80.71
2253	AMEX	XSD	Fri, Jan 23, 2015	79.58	80.42	79.46	79.99
2252	AMEX	XSD	Thu, Jan 22, 2015	79.67	79.70	77.47	79.65
2251	AMEX	XSD	Wed, Jan 21, 2015	77.70	79.20	77.51	78.86
2250	AMEX	XSD	Tue, Jan 20, 2015	78.14	78.14	77.03	77.81
2249	AMEX	XSD	Fri, Jan 16, 2015	75.92	77.41	75.86	77.34
2248	AMEX	XSD	Thu, Jan 15, 2015	78.74	78.74	76.11	76.12
2247	AMEX	XSD	Wed, Jan 14, 2015	77.80	79.05	77.11	77.91
2246	AMEX	XSD	Tue, Jan 13, 2015	79.63	80.90	78.03	78.58
2245	AMEX	XSD	Mon, Jan 12, 2015	80.13	80.13	78.40	79.03
2244	AMEX	XSD	Fri, Jan 9, 2015	80.28	80.28	78.95	79.83
2243	AMEX	XSD	Thu, Jan 8, 2015	77.89	79.75	77.89	79.59
2242	AMEX	XSD	Wed, Jan 7, 2015	76.72	77.52	76.39	77.20
2241	AMEX	XSD	Tue, Jan 6, 2015	78.00	78.13	75.61	76.17
2240	AMEX	XSD	Mon, Jan 5, 2015	79.27	79.50	77.97	78.08
2239	AMEX	XSD	Fri, Jan 2, 2015	79.98	80.54	78.86	79.80
2238	AMEX	XSD	Wed, Dec 31, 2014	80.11	80.86	79.71	79.73
2237	AMEX	XSD	Tue, Dec 30, 2014	80.39	80.39	80.00	80.13
2236	AMEX	XSD	Mon, Dec 29, 2014	80.72	80.72	80.17	80.39
2235	AMEX	XSD	Fri, Dec 26, 2014	81.30	81.30	80.47	80.76
2234	AMEX	XSD	Wed, Dec 24, 2014	80.29	80.87	80.10	80.61
2233	AMEX	XSD	Tue, Dec 23, 2014	81.13	81.42	79.96	80.14
2232	AMEX	XSD	Mon, Dec 22, 2014	79.40	80.59	79.07	80.59
2231	AMEX	XSD	Fri, Dec 19, 2014	79.50	79.50	78.18	79.08
2230	AMEX	XSD	Thu, Dec 18, 2014	79.00	79.26	78.51	79.26
2229	AMEX	XSD	Wed, Dec 17, 2014	76.69	78.03	75.84	77.93
2228	AMEX	XSD	Tue, Dec 16, 2014	76.35	78.08	76.26	76.52
2227	AMEX	XSD	Mon, Dec 15, 2014	77.58	78.63	76.48	76.88
2226	AMEX	XSD	Fri, Dec 12, 2014	77.06	78.01	76.95	76.95
2225	AMEX	XSD	Thu, Dec 11, 2014	77.57	78.60	77.57	77.83
2224	AMEX	XSD	Wed, Dec 10, 2014	78.67	78.95	77.02	77.14
2223	AMEX	XSD	Tue, Dec 9, 2014	76.83	78.73	76.52	78.73
2222	AMEX	XSD	Mon, Dec 8, 2014	79.26	79.41	77.31	77.90
2221	AMEX	XSD	Fri, Dec 5, 2014	78.47	79.36	78.34	79.32
2220	AMEX	XSD	Thu, Dec 4, 2014	78.01	78.24	77.50	78.10
2219	AMEX	XSD	Wed, Dec 3, 2014	76.08	77.85	76.08	77.72
2218	AMEX	XSD	Tue, Dec 2, 2014	74.88	75.86	74.78	75.85
2217	AMEX	XSD	Mon, Dec 1, 2014	75.50	75.83	74.10	74.23
2216	AMEX	XSD	Fri, Nov 28, 2014	76.46	76.46	75.49	75.71
2215	AMEX	XSD	Wed, Nov 26, 2014	74.55	76.25	74.55	76.20
2214	AMEX	XSD	Tue, Nov 25, 2014	74.97	75.01	74.43	74.52
2213	AMEX	XSD	Mon, Nov 24, 2014	74.19	74.68	73.97	74.68
2212	AMEX	XSD	Fri, Nov 21, 2014	73.99	74.09	73.41	73.73
2211	AMEX	XSD	Thu, Nov 20, 2014	72.00	73.10	71.64	73.07
2210	AMEX	XSD	Wed, Nov 19, 2014	73.00	73.00	72.03	72.37
2209	AMEX	XSD	Tue, Nov 18, 2014	71.73	73.50	71.73	73.11
2208	AMEX	XSD	Mon, Nov 17, 2014	72.16	72.25	71.14	71.64
2207	AMEX	XSD	Fri, Nov 14, 2014	71.77	72.43	71.05	72.34
2206	AMEX	XSD	Thu, Nov 13, 2014	72.58	72.81	72.35	72.35
2205	AMEX	XSD	Wed, Nov 12, 2014	72.36	72.55	72.03	72.51
2204	AMEX	XSD	Tue, Nov 11, 2014	72.65	72.68	72.24	72.42
2203	AMEX	XSD	Mon, Nov 10, 2014	72.27	72.83	72.04	72.62
2202	AMEX	XSD	Fri, Nov 7, 2014	72.78	72.78	71.27	72.09
2201	AMEX	XSD	Thu, Nov 6, 2014	72.95	73.43	72.38	72.81
2200	AMEX	XSD	Wed, Nov 5, 2014	72.17	73.09	71.98	73.06
2199	AMEX	XSD	Tue, Nov 4, 2014	72.22	72.71	71.61	72.13
2198	AMEX	XSD	Mon, Nov 3, 2014	72.31	73.03	72.10	72.34
2197	AMEX	XSD	Fri, Oct 31, 2014	70.80	72.59	70.80	72.11
2196	AMEX	XSD	Thu, Oct 30, 2014	69.90	69.90	67.70	68.85
2195	AMEX	XSD	Wed, Oct 29, 2014	70.00	70.33	69.11	69.95
2194	AMEX	XSD	Tue, Oct 28, 2014	68.74	70.04	68.66	70.04
2193	AMEX	XSD	Mon, Oct 27, 2014	67.95	68.24	67.14	68.07
2192	AMEX	XSD	Fri, Oct 24, 2014	67.63	68.35	67.44	68.15
2191	AMEX	XSD	Thu, Oct 23, 2014	67.07	68.49	67.07	67.91
2190	AMEX	XSD	Wed, Oct 22, 2014	67.98	68.24	66.46	66.46
2189	AMEX	XSD	Tue, Oct 21, 2014	66.78	67.88	66.67	67.83
2188	AMEX	XSD	Mon, Oct 20, 2014	64.91	65.97	64.91	65.97
2187	AMEX	XSD	Fri, Oct 17, 2014	66.15	66.46	64.76	64.84
2186	AMEX	XSD	Thu, Oct 16, 2014	62.75	64.86	62.26	64.56
2185	AMEX	XSD	Wed, Oct 15, 2014	61.11	63.84	61.11	63.32
2184	AMEX	XSD	Tue, Oct 14, 2014	61.88	63.78	61.76	62.20
2183	AMEX	XSD	Mon, Oct 13, 2014	62.84	63.62	61.39	61.50
2182	AMEX	XSD	Fri, Oct 10, 2014	66.64	66.64	62.39	62.65
2181	AMEX	XSD	Thu, Oct 9, 2014	70.39	70.39	68.00	68.00
2180	AMEX	XSD	Wed, Oct 8, 2014	68.98	70.71	68.28	70.65
2179	AMEX	XSD	Tue, Oct 7, 2014	70.29	70.59	68.94	68.94
2178	AMEX	XSD	Mon, Oct 6, 2014	72.04	72.04	70.53	70.78
2177	AMEX	XSD	Fri, Oct 3, 2014	72.33	72.53	71.88	71.91
2176	AMEX	XSD	Thu, Oct 2, 2014	71.56	71.97	69.87	71.70
2175	AMEX	XSD	Wed, Oct 1, 2014	73.41	73.41	71.44	71.59
2174	AMEX	XSD	Tue, Sep 30, 2014	74.58	74.58	73.41	73.41
2173	AMEX	XSD	Mon, Sep 29, 2014	73.74	74.79	73.50	74.52
2172	AMEX	XSD	Fri, Sep 26, 2014	74.22	74.65	74.05	74.60
2171	AMEX	XSD	Thu, Sep 25, 2014	75.00	75.01	73.65	73.83
2170	AMEX	XSD	Wed, Sep 24, 2014	74.74	75.35	74.52	75.22
2169	AMEX	XSD	Tue, Sep 23, 2014	74.52	75.47	74.31	74.60
2168	AMEX	XSD	Mon, Sep 22, 2014	75.83	75.94	74.77	74.80
2167	AMEX	XSD	Fri, Sep 19, 2014	77.85	77.85	75.91	76.06
2166	AMEX	XSD	Thu, Sep 18, 2014	76.76	77.51	76.43	77.51
2165	AMEX	XSD	Wed, Sep 17, 2014	75.65	76.64	75.65	76.17
2164	AMEX	XSD	Tue, Sep 16, 2014	74.32	75.64	74.24	75.57
2163	AMEX	XSD	Mon, Sep 15, 2014	75.95	75.95	74.52	74.57
2162	AMEX	XSD	Fri, Sep 12, 2014	76.73	76.73	75.77	75.98
2161	AMEX	XSD	Thu, Sep 11, 2014	76.67	76.80	76.00	76.80
2160	AMEX	XSD	Wed, Sep 10, 2014	76.68	76.68	75.78	76.51
2159	AMEX	XSD	Tue, Sep 9, 2014	77.78	77.78	76.61	76.69
2158	AMEX	XSD	Mon, Sep 8, 2014	77.60	78.22	77.16	77.56
2157	AMEX	XSD	Fri, Sep 5, 2014	77.21	77.65	77.05	77.58
2156	AMEX	XSD	Thu, Sep 4, 2014	77.02	77.86	76.91	77.06
2155	AMEX	XSD	Wed, Sep 3, 2014	78.05	78.05	76.76	76.89
2154	AMEX	XSD	Tue, Sep 2, 2014	77.66	77.66	76.82	77.22
2153	AMEX	XSD	Fri, Aug 29, 2014	76.66	77.12	76.44	77.12
2152	AMEX	XSD	Thu, Aug 28, 2014	75.02	75.99	74.90	75.87
2151	AMEX	XSD	Wed, Aug 27, 2014	75.64	75.73	75.05	75.36
2150	AMEX	XSD	Tue, Aug 26, 2014	75.35	75.63	75.23	75.56
2149	AMEX	XSD	Mon, Aug 25, 2014	76.16	76.16	75.18	75.41
2148	AMEX	XSD	Fri, Aug 22, 2014	75.40	76.10	75.09	75.78
2147	AMEX	XSD	Thu, Aug 21, 2014	75.38	75.68	75.03	75.60
2146	AMEX	XSD	Wed, Aug 20, 2014	74.02	75.47	74.02	75.39
2145	AMEX	XSD	Tue, Aug 19, 2014	73.49	74.03	73.49	73.94
2144	AMEX	XSD	Mon, Aug 18, 2014	72.66	73.11	72.30	73.11
2143	AMEX	XSD	Fri, Aug 15, 2014	72.53	72.98	71.54	72.27
2142	AMEX	XSD	Thu, Aug 14, 2014	72.29	72.29	71.86	71.96
2141	AMEX	XSD	Wed, Aug 13, 2014	71.62	72.08	71.32	71.92
2140	AMEX	XSD	Tue, Aug 12, 2014	71.62	71.77	70.81	71.23
2139	AMEX	XSD	Mon, Aug 11, 2014	71.35	71.95	70.89	71.58
2138	AMEX	XSD	Fri, Aug 8, 2014	70.00	70.64	69.96	70.60
2137	AMEX	XSD	Thu, Aug 7, 2014	70.98	71.08	69.62	69.81
2136	AMEX	XSD	Wed, Aug 6, 2014	70.10	71.23	69.83	70.78
2135	AMEX	XSD	Tue, Aug 5, 2014	70.23	70.96	69.92	70.37
2134	AMEX	XSD	Mon, Aug 4, 2014	70.55	70.71	69.52	70.49
2133	AMEX	XSD	Fri, Aug 1, 2014	69.69	70.59	69.42	70.28
2132	AMEX	XSD	Thu, Jul 31, 2014	71.57	71.57	69.60	69.74
2131	AMEX	XSD	Wed, Jul 30, 2014	71.87	72.12	71.35	71.93
2130	AMEX	XSD	Tue, Jul 29, 2014	71.22	71.91	71.22	71.29
2129	AMEX	XSD	Mon, Jul 28, 2014	70.67	71.12	69.82	70.96
2128	AMEX	XSD	Fri, Jul 25, 2014	72.37	72.39	70.53	70.62
2127	AMEX	XSD	Thu, Jul 24, 2014	72.94	73.40	72.69	72.89
2126	AMEX	XSD	Wed, Jul 23, 2014	75.90	75.90	72.98	73.03
2125	AMEX	XSD	Tue, Jul 22, 2014	75.90	76.13	75.46	75.99
2124	AMEX	XSD	Mon, Jul 21, 2014	74.79	75.55	74.62	75.39
2123	AMEX	XSD	Fri, Jul 18, 2014	73.49	74.97	73.49	74.87
2122	AMEX	XSD	Thu, Jul 17, 2014	74.76	74.77	73.34	73.48
2121	AMEX	XSD	Wed, Jul 16, 2014	74.97	75.15	74.49	74.97
2120	AMEX	XSD	Tue, Jul 15, 2014	74.97	75.12	73.70	74.34
2119	AMEX	XSD	Mon, Jul 14, 2014	75.16	75.22	74.62	74.89
2118	AMEX	XSD	Fri, Jul 11, 2014	74.52	74.70	74.36	74.57
2117	AMEX	XSD	Thu, Jul 10, 2014	73.72	75.01	73.13	74.39
2116	AMEX	XSD	Wed, Jul 9, 2014	74.92	75.07	74.33	74.97
2115	AMEX	XSD	Tue, Jul 8, 2014	75.37	75.51	73.87	74.67
2114	AMEX	XSD	Mon, Jul 7, 2014	76.71	76.71	75.45	75.51
2113	AMEX	XSD	Thu, Jul 3, 2014	76.36	76.75	76.36	76.59
2112	AMEX	XSD	Wed, Jul 2, 2014	76.28	76.42	75.72	75.89
2111	AMEX	XSD	Tue, Jul 1, 2014	75.36	76.63	75.36	76.17
2110	AMEX	XSD	Mon, Jun 30, 2014	74.55	75.31	74.43	75.11
2109	AMEX	XSD	Fri, Jun 27, 2014	73.94	74.54	73.94	74.51
2108	AMEX	XSD	Thu, Jun 26, 2014	74.92	74.92	73.71	74.27
2107	AMEX	XSD	Wed, Jun 25, 2014	74.25	74.84	73.59	74.72
2106	AMEX	XSD	Tue, Jun 24, 2014	75.56	76.07	74.21	74.36
2105	AMEX	XSD	Mon, Jun 23, 2014	76.05	76.05	75.51	75.62
2104	AMEX	XSD	Fri, Jun 20, 2014	75.76	75.94	75.57	75.94
2103	AMEX	XSD	Thu, Jun 19, 2014	76.26	76.33	75.17	75.76
2102	AMEX	XSD	Wed, Jun 18, 2014	76.70	76.70	75.50	76.13
2101	AMEX	XSD	Tue, Jun 17, 2014	75.65	76.97	75.48	76.62
2100	AMEX	XSD	Mon, Jun 16, 2014	75.30	75.69	74.87	75.62
2099	AMEX	XSD	Fri, Jun 13, 2014	75.00	75.14	74.25	75.02
2098	AMEX	XSD	Thu, Jun 12, 2014	74.79	75.19	74.19	74.49
2097	AMEX	XSD	Wed, Jun 11, 2014	73.81	75.05	73.81	74.80
2096	AMEX	XSD	Tue, Jun 10, 2014	72.98	73.76	72.98	73.68
2095	AMEX	XSD	Mon, Jun 9, 2014	72.63	73.48	72.62	72.98
2094	AMEX	XSD	Fri, Jun 6, 2014	72.00	72.49	72.00	72.06
2093	AMEX	XSD	Thu, Jun 5, 2014	71.26	71.93	70.66	71.77
2092	AMEX	XSD	Wed, Jun 4, 2014	70.44	71.22	70.39	71.19
2091	AMEX	XSD	Tue, Jun 3, 2014	69.83	70.35	69.64	70.19
2090	AMEX	XSD	Mon, Jun 2, 2014	70.29	70.29	69.26	69.83
2089	AMEX	XSD	Fri, May 30, 2014	70.16	70.16	69.51	69.91
2088	AMEX	XSD	Thu, May 29, 2014	70.00	70.39	69.87	69.95
2087	AMEX	XSD	Wed, May 28, 2014	69.45	69.90	69.07	69.76
2086	AMEX	XSD	Tue, May 27, 2014	68.71	69.58	68.71	69.41
2085	AMEX	XSD	Fri, May 23, 2014	67.59	68.40	67.23	68.37
2084	AMEX	XSD	Thu, May 22, 2014	66.98	67.73	66.98	67.38
2083	AMEX	XSD	Wed, May 21, 2014	66.70	67.01	66.21	66.72
2082	AMEX	XSD	Tue, May 20, 2014	67.14	67.14	66.00	66.40
2081	AMEX	XSD	Mon, May 19, 2014	66.14	67.54	66.12	67.35
2080	AMEX	XSD	Fri, May 16, 2014	65.54	66.14	65.24	66.12
2079	AMEX	XSD	Thu, May 15, 2014	66.19	66.35	64.89	65.65
2078	AMEX	XSD	Wed, May 14, 2014	67.21	67.40	66.37	66.38
2077	AMEX	XSD	Tue, May 13, 2014	68.14	68.49	67.45	67.45
2076	AMEX	XSD	Mon, May 12, 2014	66.96	68.36	66.96	68.14
2075	AMEX	XSD	Fri, May 9, 2014	66.42	66.58	65.67	66.50
2074	AMEX	XSD	Thu, May 8, 2014	66.37	67.92	66.07	66.43
2073	AMEX	XSD	Wed, May 7, 2014	66.61	66.75	65.68	66.47
2072	AMEX	XSD	Tue, May 6, 2014	67.04	67.51	66.44	66.44
2071	AMEX	XSD	Mon, May 5, 2014	66.77	67.41	66.20	67.15
2070	AMEX	XSD	Fri, May 2, 2014	67.15	67.59	66.89	67.07
2069	AMEX	XSD	Thu, May 1, 2014	67.09	68.17	66.68	67.00
2068	AMEX	XSD	Wed, Apr 30, 2014	66.37	67.11	66.18	67.05
2067	AMEX	XSD	Tue, Apr 29, 2014	67.34	67.46	66.64	67.11
2066	AMEX	XSD	Mon, Apr 28, 2014	68.07	68.07	65.63	66.99
2065	AMEX	XSD	Fri, Apr 25, 2014	69.21	69.60	67.56	67.76
2064	AMEX	XSD	Thu, Apr 24, 2014	69.61	69.85	68.59	69.70
2063	AMEX	XSD	Wed, Apr 23, 2014	69.21	69.50	68.96	69.04
2062	AMEX	XSD	Tue, Apr 22, 2014	67.95	69.41	67.92	69.23
2061	AMEX	XSD	Mon, Apr 21, 2014	67.65	68.03	67.04	68.00
2060	AMEX	XSD	Thu, Apr 17, 2014	66.50	67.75	66.23	67.27
2059	AMEX	XSD	Wed, Apr 16, 2014	66.47	66.61	65.51	66.46
2058	AMEX	XSD	Tue, Apr 15, 2014	66.21	66.80	65.14	66.65
2057	AMEX	XSD	Mon, Apr 14, 2014	66.26	66.65	65.31	66.01
2056	AMEX	XSD	Fri, Apr 11, 2014	66.49	67.21	65.38	65.71
2055	AMEX	XSD	Thu, Apr 10, 2014	69.42	69.42	66.98	67.01
2054	AMEX	XSD	Wed, Apr 9, 2014	68.98	69.37	68.50	69.37
2053	AMEX	XSD	Tue, Apr 8, 2014	67.45	68.69	67.45	68.62
2052	AMEX	XSD	Mon, Apr 7, 2014	67.89	68.42	66.79	67.37
2051	AMEX	XSD	Fri, Apr 4, 2014	70.77	70.77	67.52	67.93
2050	AMEX	XSD	Thu, Apr 3, 2014	70.77	71.15	69.88	70.18
2049	AMEX	XSD	Wed, Apr 2, 2014	70.46	70.53	69.95	70.36
2048	AMEX	XSD	Tue, Apr 1, 2014	69.46	70.16	69.20	70.15
2047	AMEX	XSD	Mon, Mar 31, 2014	67.78	68.93	67.78	68.86
2046	AMEX	XSD	Fri, Mar 28, 2014	67.32	68.39	67.25	67.36
2045	AMEX	XSD	Thu, Mar 27, 2014	67.60	68.20	66.96	67.28
2044	AMEX	XSD	Wed, Mar 26, 2014	69.58	69.70	67.73	67.73
2043	AMEX	XSD	Tue, Mar 25, 2014	69.59	69.77	68.50	68.91
2042	AMEX	XSD	Mon, Mar 24, 2014	69.25	69.25	68.03	68.85
2041	AMEX	XSD	Fri, Mar 21, 2014	70.38	70.38	68.91	68.96
2040	AMEX	XSD	Thu, Mar 20, 2014	68.92	70.19	68.92	70.05
2039	AMEX	XSD	Wed, Mar 19, 2014	68.92	69.45	68.69	68.93
2038	AMEX	XSD	Tue, Mar 18, 2014	67.98	68.99	67.66	68.93
2037	AMEX	XSD	Mon, Mar 17, 2014	67.44	67.88	67.34	67.58
2036	AMEX	XSD	Fri, Mar 14, 2014	66.45	67.23	66.45	66.98
2035	AMEX	XSD	Thu, Mar 13, 2014	67.82	67.96	66.16	66.63
2034	AMEX	XSD	Wed, Mar 12, 2014	66.85	67.51	66.48	67.47
2033	AMEX	XSD	Tue, Mar 11, 2014	67.88	68.30	66.91	67.03
2032	AMEX	XSD	Mon, Mar 10, 2014	68.20	68.20	67.53	67.70
2031	AMEX	XSD	Fri, Mar 7, 2014	68.60	68.61	68.04	68.13
2030	AMEX	XSD	Thu, Mar 6, 2014	68.48	68.49	68.01	68.31
2029	AMEX	XSD	Wed, Mar 5, 2014	68.03	68.29	67.85	68.14
2028	AMEX	XSD	Tue, Mar 4, 2014	67.22	68.11	67.22	67.95
2027	AMEX	XSD	Mon, Mar 3, 2014	66.00	66.52	65.70	66.30
2026	AMEX	XSD	Fri, Feb 28, 2014	66.92	67.18	66.33	66.67
2025	AMEX	XSD	Thu, Feb 27, 2014	66.66	66.74	66.24	66.62
2024	AMEX	XSD	Wed, Feb 26, 2014	65.87	66.87	65.87	66.67
2023	AMEX	XSD	Tue, Feb 25, 2014	66.03	66.03	65.32	65.83
2022	AMEX	XSD	Mon, Feb 24, 2014	65.39	66.24	65.39	66.07
2021	AMEX	XSD	Fri, Feb 21, 2014	65.13	65.13	64.50	64.54
2020	AMEX	XSD	Thu, Feb 20, 2014	64.53	65.12	64.42	65.11
2019	AMEX	XSD	Wed, Feb 19, 2014	64.62	64.86	64.34	64.36
2018	AMEX	XSD	Tue, Feb 18, 2014	64.07	64.60	63.86	64.52
2017	AMEX	XSD	Fri, Feb 14, 2014	63.67	63.97	63.34	63.97
2016	AMEX	XSD	Thu, Feb 13, 2014	62.70	63.97	62.70	63.84
2015	AMEX	XSD	Wed, Feb 12, 2014	62.86	63.14	62.53	63.14
2014	AMEX	XSD	Tue, Feb 11, 2014	61.46	62.14	61.39	62.04
2013	AMEX	XSD	Mon, Feb 10, 2014	60.72	61.32	60.72	61.28
2012	AMEX	XSD	Fri, Feb 7, 2014	60.16	61.00	60.16	60.98
2011	AMEX	XSD	Thu, Feb 6, 2014	59.44	60.06	59.44	59.91
2010	AMEX	XSD	Wed, Feb 5, 2014	59.14	59.45	58.39	59.13
2009	AMEX	XSD	Tue, Feb 4, 2014	59.09	59.52	59.09	59.40
2008	AMEX	XSD	Mon, Feb 3, 2014	60.69	60.82	58.69	58.81
2007	AMEX	XSD	Fri, Jan 31, 2014	60.38	61.18	60.20	60.72
2006	AMEX	XSD	Thu, Jan 30, 2014	60.82	61.40	60.49	61.22
2005	AMEX	XSD	Wed, Jan 29, 2014	60.04	60.99	60.04	60.33
2004	AMEX	XSD	Tue, Jan 28, 2014	60.15	60.46	59.63	60.42
2003	AMEX	XSD	Mon, Jan 27, 2014	60.53	60.98	59.66	60.23
2002	AMEX	XSD	Fri, Jan 24, 2014	61.72	61.72	60.39	60.57
2001	AMEX	XSD	Thu, Jan 23, 2014	62.69	62.69	61.77	61.97
2000	AMEX	XSD	Wed, Jan 22, 2014	62.45	62.95	62.34	62.86
1999	AMEX	XSD	Tue, Jan 21, 2014	62.43	62.57	62.18	62.57
1998	AMEX	XSD	Fri, Jan 17, 2014	62.02	62.56	61.94	62.06
1997	AMEX	XSD	Thu, Jan 16, 2014	62.15	62.25	61.91	62.12
1996	AMEX	XSD	Wed, Jan 15, 2014	61.78	62.44	61.78	62.22
1995	AMEX	XSD	Tue, Jan 14, 2014	60.29	61.59	60.29	61.55
1994	AMEX	XSD	Mon, Jan 13, 2014	60.64	60.85	59.77	59.91
1993	AMEX	XSD	Fri, Jan 10, 2014	60.45	60.69	60.36	60.64
1992	AMEX	XSD	Thu, Jan 9, 2014	60.99	61.11	60.10	60.37
1991	AMEX	XSD	Wed, Jan 8, 2014	60.74	61.08	60.63	60.89
1990	AMEX	XSD	Tue, Jan 7, 2014	60.36	60.83	60.36	60.55
1989	AMEX	XSD	Mon, Jan 6, 2014	60.66	60.66	60.01	60.14
1988	AMEX	XSD	Fri, Jan 3, 2014	60.53	60.61	60.21	60.50
1987	AMEX	XSD	Thu, Jan 2, 2014	60.78	60.78	60.11	60.38
1986	AMEX	XSD	Tue, Dec 31, 2013	60.86	61.22	60.86	61.11
1985	AMEX	XSD	Mon, Dec 30, 2013	60.38	60.78	60.38	60.76
1984	AMEX	XSD	Fri, Dec 27, 2013	60.49	60.59	60.35	60.35
1983	AMEX	XSD	Thu, Dec 26, 2013	60.55	60.56	60.30	60.36
1982	AMEX	XSD	Tue, Dec 24, 2013	60.41	60.52	60.34	60.38
1981	AMEX	XSD	Mon, Dec 23, 2013	59.87	60.19	59.87	60.19
1980	AMEX	XSD	Fri, Dec 20, 2013	59.28	59.66	59.28	59.40
1979	AMEX	XSD	Thu, Dec 19, 2013	59.53	59.53	58.96	59.18
1978	AMEX	XSD	Wed, Dec 18, 2013	59.71	59.77	58.49	59.74
1977	AMEX	XSD	Tue, Dec 17, 2013	58.95	59.85	58.95	59.66
1976	AMEX	XSD	Mon, Dec 16, 2013	58.34	58.99	58.34	58.81
1975	AMEX	XSD	Fri, Dec 13, 2013	57.68	57.69	57.19	57.50
1974	AMEX	XSD	Thu, Dec 12, 2013	58.28	58.28	57.55	57.59
1973	AMEX	XSD	Wed, Dec 11, 2013	59.01	59.02	57.96	58.02
1972	AMEX	XSD	Tue, Dec 10, 2013	58.82	59.49	58.82	58.87
1971	AMEX	XSD	Mon, Dec 9, 2013	58.83	59.04	58.66	58.67
1970	AMEX	XSD	Fri, Dec 6, 2013	59.15	59.17	58.76	58.76
1969	AMEX	XSD	Thu, Dec 5, 2013	58.38	58.76	58.38	58.55
1968	AMEX	XSD	Wed, Dec 4, 2013	57.78	58.44	57.68	58.18
1967	AMEX	XSD	Tue, Dec 3, 2013	58.00	58.48	57.85	58.05
1966	AMEX	XSD	Mon, Dec 2, 2013	58.03	58.30	57.84	57.84
1965	AMEX	XSD	Fri, Nov 29, 2013	58.50	58.76	58.22	58.22
1964	AMEX	XSD	Wed, Nov 27, 2013	57.63	58.28	57.50	58.28
1963	AMEX	XSD	Tue, Nov 26, 2013	57.42	57.87	57.29	57.78
1962	AMEX	XSD	Mon, Nov 25, 2013	57.46	57.46	57.02	57.35
1961	AMEX	XSD	Fri, Nov 22, 2013	57.33	57.38	57.01	57.33
1960	AMEX	XSD	Thu, Nov 21, 2013	56.41	57.35	56.41	57.27
1959	AMEX	XSD	Wed, Nov 20, 2013	56.35	56.48	55.82	56.03
1958	AMEX	XSD	Tue, Nov 19, 2013	57.43	57.43	55.95	56.02
1957	AMEX	XSD	Mon, Nov 18, 2013	57.94	58.13	57.27	57.30
1956	AMEX	XSD	Fri, Nov 15, 2013	57.79	57.93	57.34	57.75
1955	AMEX	XSD	Thu, Nov 14, 2013	58.24	58.34	57.53	57.70
1954	AMEX	XSD	Wed, Nov 13, 2013	57.42	58.34	57.39	58.34
1953	AMEX	XSD	Tue, Nov 12, 2013	57.26	57.59	57.13	57.59
1952	AMEX	XSD	Mon, Nov 11, 2013	57.00	57.24	56.69	57.10
1951	AMEX	XSD	Fri, Nov 8, 2013	56.64	57.23	56.32	57.22
1950	AMEX	XSD	Thu, Nov 7, 2013	57.85	57.85	56.44	56.47
1949	AMEX	XSD	Wed, Nov 6, 2013	58.23	58.23	57.48	57.80
1948	AMEX	XSD	Tue, Nov 5, 2013	57.71	58.07	57.32	57.79
1947	AMEX	XSD	Mon, Nov 4, 2013	58.07	58.33	57.66	57.93
1946	AMEX	XSD	Fri, Nov 1, 2013	57.92	58.32	57.50	57.69
1945	AMEX	XSD	Thu, Oct 31, 2013	56.74	58.00	56.74	57.75
1944	AMEX	XSD	Wed, Oct 30, 2013	57.52	57.52	56.41	56.64
1943	AMEX	XSD	Tue, Oct 29, 2013	56.95	57.46	56.95	57.40
1942	AMEX	XSD	Mon, Oct 28, 2013	56.69	56.79	56.43	56.76
1941	AMEX	XSD	Fri, Oct 25, 2013	56.76	57.14	56.50	56.58
1940	AMEX	XSD	Thu, Oct 24, 2013	56.40	56.81	56.27	56.42
1939	AMEX	XSD	Wed, Oct 23, 2013	57.98	57.98	56.48	56.72
1938	AMEX	XSD	Tue, Oct 22, 2013	59.38	59.38	58.53	59.15
1937	AMEX	XSD	Mon, Oct 21, 2013	59.17	59.58	58.73	59.34
1936	AMEX	XSD	Fri, Oct 18, 2013	58.71	59.10	58.33	59.10
1935	AMEX	XSD	Thu, Oct 17, 2013	58.41	58.73	57.95	58.70
1934	AMEX	XSD	Wed, Oct 16, 2013	58.54	58.77	58.37	58.70
1933	AMEX	XSD	Tue, Oct 15, 2013	58.74	58.91	57.98	58.13
1932	AMEX	XSD	Mon, Oct 14, 2013	57.77	58.83	57.68	58.79
1931	AMEX	XSD	Fri, Oct 11, 2013	57.63	58.17	57.46	57.97
1930	AMEX	XSD	Thu, Oct 10, 2013	56.85	57.72	56.85	57.57
1929	AMEX	XSD	Wed, Oct 9, 2013	56.02	56.46	55.56	56.23
1928	AMEX	XSD	Tue, Oct 8, 2013	57.83	57.91	56.14	56.48
1927	AMEX	XSD	Mon, Oct 7, 2013	57.71	58.04	57.65	57.67
1926	AMEX	XSD	Fri, Oct 4, 2013	58.14	58.34	58.11	58.12
1925	AMEX	XSD	Thu, Oct 3, 2013	57.83	57.83	56.75	57.57
1924	AMEX	XSD	Wed, Oct 2, 2013	57.70	58.01	57.45	57.81
1923	AMEX	XSD	Tue, Oct 1, 2013	57.82	58.19	57.54	57.99
1922	AMEX	XSD	Mon, Sep 30, 2013	56.61	57.53	56.38	57.33
1921	AMEX	XSD	Fri, Sep 27, 2013	57.13	57.24	56.98	57.12
1920	AMEX	XSD	Thu, Sep 26, 2013	57.58	57.87	57.20	57.36
1919	AMEX	XSD	Wed, Sep 25, 2013	57.09	57.85	57.08	57.45
1918	AMEX	XSD	Tue, Sep 24, 2013	57.04	57.90	57.04	57.57
1917	AMEX	XSD	Mon, Sep 23, 2013	57.97	57.97	57.32	57.53
1916	AMEX	XSD	Fri, Sep 20, 2013	58.12	58.33	57.64	57.70
1915	AMEX	XSD	Thu, Sep 19, 2013	58.41	58.41	57.89	58.06
1914	AMEX	XSD	Wed, Sep 18, 2013	58.09	58.32	57.66	58.31
1913	AMEX	XSD	Tue, Sep 17, 2013	57.62	57.93	57.46	57.90
1912	AMEX	XSD	Mon, Sep 16, 2013	57.74	57.77	57.37	57.38
1911	AMEX	XSD	Fri, Sep 13, 2013	57.19	57.24	56.67	57.22
1910	AMEX	XSD	Thu, Sep 12, 2013	57.10	57.60	57.05	57.05
1909	AMEX	XSD	Wed, Sep 11, 2013	57.61	57.83	57.14	57.50
1908	AMEX	XSD	Tue, Sep 10, 2013	57.16	57.78	57.16	57.76
1907	AMEX	XSD	Mon, Sep 9, 2013	56.49	57.00	56.49	56.79
1906	AMEX	XSD	Fri, Sep 6, 2013	56.78	56.78	55.50	56.15
1905	AMEX	XSD	Thu, Sep 5, 2013	56.00	56.43	56.00	56.29
1904	AMEX	XSD	Wed, Sep 4, 2013	55.11	56.00	55.11	55.93
1903	AMEX	XSD	Tue, Sep 3, 2013	55.19	55.49	54.37	54.55
1902	AMEX	XSD	Fri, Aug 30, 2013	55.05	55.05	54.18	54.19
1901	AMEX	XSD	Thu, Aug 29, 2013	54.65	55.48	54.65	55.26
1900	AMEX	XSD	Wed, Aug 28, 2013	54.01	54.89	54.01	54.61
1899	AMEX	XSD	Tue, Aug 27, 2013	54.60	54.60	53.59	53.63
1898	AMEX	XSD	Mon, Aug 26, 2013	55.12	55.61	55.09	55.27
1897	AMEX	XSD	Fri, Aug 23, 2013	55.19	55.19	54.74	55.10
1896	AMEX	XSD	Thu, Aug 22, 2013	54.88	55.27	54.88	55.04
1895	AMEX	XSD	Wed, Aug 21, 2013	54.66	55.05	54.28	54.60
1894	AMEX	XSD	Tue, Aug 20, 2013	54.41	55.06	54.41	54.87
1893	AMEX	XSD	Mon, Aug 19, 2013	54.68	55.07	54.22	54.22
1892	AMEX	XSD	Fri, Aug 16, 2013	54.39	55.08	54.39	54.80
1891	AMEX	XSD	Thu, Aug 15, 2013	55.07	55.07	54.39	54.44
1890	AMEX	XSD	Wed, Aug 14, 2013	55.74	56.09	55.35	55.56
1889	AMEX	XSD	Tue, Aug 13, 2013	55.92	56.32	55.43	56.27
1888	AMEX	XSD	Mon, Aug 12, 2013	54.58	55.87	54.07	55.80
1887	AMEX	XSD	Fri, Aug 9, 2013	55.32	55.51	55.09	55.21
1886	AMEX	XSD	Thu, Aug 8, 2013	55.87	55.87	55.28	55.54
1885	AMEX	XSD	Wed, Aug 7, 2013	55.99	55.99	55.20	55.50
1884	AMEX	XSD	Tue, Aug 6, 2013	56.70	56.70	56.15	56.29
1883	AMEX	XSD	Mon, Aug 5, 2013	56.63	56.94	56.63	56.93
1882	AMEX	XSD	Fri, Aug 2, 2013	56.99	56.99	56.58	56.67
1881	AMEX	XSD	Thu, Aug 1, 2013	57.06	57.29	56.98	57.28
1880	AMEX	XSD	Wed, Jul 31, 2013	56.74	57.04	56.65	56.81
1879	AMEX	XSD	Tue, Jul 30, 2013	55.74	56.37	55.74	56.33
1878	AMEX	XSD	Mon, Jul 29, 2013	55.79	56.05	55.50	55.70
1877	AMEX	XSD	Fri, Jul 26, 2013	55.80	55.89	55.58	55.80
1876	AMEX	XSD	Thu, Jul 25, 2013	55.86	56.53	55.86	56.48
1875	AMEX	XSD	Wed, Jul 24, 2013	57.25	57.25	55.71	55.80
1874	AMEX	XSD	Tue, Jul 23, 2013	57.19	57.53	56.64	56.64
1873	AMEX	XSD	Mon, Jul 22, 2013	57.20	57.20	56.52	56.74
1872	AMEX	XSD	Fri, Jul 19, 2013	56.35	56.70	56.27	56.69
1871	AMEX	XSD	Thu, Jul 18, 2013	57.13	57.13	56.62	56.70
1870	AMEX	XSD	Wed, Jul 17, 2013	56.94	57.13	56.70	57.04
1869	AMEX	XSD	Tue, Jul 16, 2013	56.90	57.09	56.44	56.73
1868	AMEX	XSD	Mon, Jul 15, 2013	56.44	56.69	56.25	56.62
1867	AMEX	XSD	Fri, Jul 12, 2013	56.11	56.34	55.97	56.17
1866	AMEX	XSD	Thu, Jul 11, 2013	55.37	55.84	55.26	55.81
1865	AMEX	XSD	Wed, Jul 10, 2013	54.60	54.60	54.21	54.56
1864	AMEX	XSD	Tue, Jul 9, 2013	53.98	54.49	53.93	54.18
1863	AMEX	XSD	Mon, Jul 8, 2013	55.12	55.12	53.54	53.64
1862	AMEX	XSD	Fri, Jul 5, 2013	54.50	54.87	54.22	54.85
1861	AMEX	XSD	Wed, Jul 3, 2013	53.61	54.26	53.34	53.95
1860	AMEX	XSD	Tue, Jul 2, 2013	54.07	54.27	53.27	53.70
1859	AMEX	XSD	Mon, Jul 1, 2013	53.66	54.12	53.62	53.66
1858	AMEX	XSD	Fri, Jun 28, 2013	52.91	53.57	52.76	53.32
1857	AMEX	XSD	Thu, Jun 27, 2013	53.26	53.37	52.84	53.17
1856	AMEX	XSD	Wed, Jun 26, 2013	52.90	53.07	52.42	52.75
1855	AMEX	XSD	Tue, Jun 25, 2013	51.96	52.40	51.60	52.40
1854	AMEX	XSD	Mon, Jun 24, 2013	52.03	52.03	51.07	51.46
1853	AMEX	XSD	Fri, Jun 21, 2013	52.55	52.76	51.85	52.46
1852	AMEX	XSD	Thu, Jun 20, 2013	53.08	53.16	52.15	52.33
1851	AMEX	XSD	Wed, Jun 19, 2013	54.59	54.63	53.82	53.88
1850	AMEX	XSD	Tue, Jun 18, 2013	53.64	54.58	53.64	54.47
1849	AMEX	XSD	Mon, Jun 17, 2013	53.44	53.84	53.22	53.54
1848	AMEX	XSD	Fri, Jun 14, 2013	52.94	53.26	52.67	52.84
1847	AMEX	XSD	Thu, Jun 13, 2013	51.81	53.07	51.53	53.00
1846	AMEX	XSD	Wed, Jun 12, 2013	53.21	53.22	51.75	51.84
1845	AMEX	XSD	Tue, Jun 11, 2013	53.50	53.76	52.81	52.81
1844	AMEX	XSD	Mon, Jun 10, 2013	53.97	54.35	53.87	54.29
1843	AMEX	XSD	Fri, Jun 7, 2013	53.84	53.84	53.38	53.81
1842	AMEX	XSD	Thu, Jun 6, 2013	53.44	53.93	52.82	53.50
1841	AMEX	XSD	Wed, Jun 5, 2013	53.79	54.16	53.29	53.44
1840	AMEX	XSD	Tue, Jun 4, 2013	54.99	55.05	53.96	54.24
1839	AMEX	XSD	Mon, Jun 3, 2013	54.29	54.61	53.46	54.21
1838	AMEX	XSD	Fri, May 31, 2013	54.62	55.06	54.24	54.24
1837	AMEX	XSD	Thu, May 30, 2013	53.45	54.60	53.45	54.53
1836	AMEX	XSD	Wed, May 29, 2013	52.77	53.46	52.67	53.21
1835	AMEX	XSD	Tue, May 28, 2013	53.48	53.67	52.88	53.05
1834	AMEX	XSD	Fri, May 24, 2013	52.79	52.82	52.28	52.67
1833	AMEX	XSD	Thu, May 23, 2013	52.13	52.91	51.86	52.82
1832	AMEX	XSD	Wed, May 22, 2013	54.39	54.56	52.67	52.95
1831	AMEX	XSD	Tue, May 21, 2013	54.28	54.38	54.00	54.14
1830	AMEX	XSD	Mon, May 20, 2013	53.79	54.33	53.76	54.05
1829	AMEX	XSD	Fri, May 17, 2013	53.30	53.72	53.19	53.66
1828	AMEX	XSD	Thu, May 16, 2013	53.05	53.57	52.93	52.96
1827	AMEX	XSD	Wed, May 15, 2013	52.91	53.48	52.86	53.31
1826	AMEX	XSD	Tue, May 14, 2013	52.67	52.88	52.67	52.84
1825	AMEX	XSD	Mon, May 13, 2013	52.67	52.81	52.40	52.46
1824	AMEX	XSD	Fri, May 10, 2013	52.32	52.84	52.26	52.80
1823	AMEX	XSD	Thu, May 9, 2013	51.63	52.25	51.63	52.00
1822	AMEX	XSD	Wed, May 8, 2013	50.90	51.77	50.90	51.76
1821	AMEX	XSD	Tue, May 7, 2013	51.64	51.64	50.71	51.03
1820	AMEX	XSD	Mon, May 6, 2013	50.87	51.64	50.86	51.33
1819	AMEX	XSD	Fri, May 3, 2013	50.24	50.94	50.23	50.66
1818	AMEX	XSD	Thu, May 2, 2013	49.16	49.65	48.83	49.58
1817	AMEX	XSD	Wed, May 1, 2013	49.43	49.59	48.72	48.82
1816	AMEX	XSD	Tue, Apr 30, 2013	48.84	49.49	48.73	49.47
1815	AMEX	XSD	Mon, Apr 29, 2013	48.29	48.97	48.29	48.80
1814	AMEX	XSD	Fri, Apr 26, 2013	48.40	48.57	48.07	48.18
1813	AMEX	XSD	Thu, Apr 25, 2013	48.44	49.00	48.44	48.71
1812	AMEX	XSD	Wed, Apr 24, 2013	47.84	48.18	47.47	48.08
1811	AMEX	XSD	Tue, Apr 23, 2013	46.97	47.71	46.92	47.61
1810	AMEX	XSD	Mon, Apr 22, 2013	46.11	46.76	45.31	46.56
1809	AMEX	XSD	Fri, Apr 19, 2013	45.82	46.13	45.10	45.91
1808	AMEX	XSD	Thu, Apr 18, 2013	47.37	47.53	45.89	46.11
1807	AMEX	XSD	Wed, Apr 17, 2013	48.26	48.26	46.81	47.02
1806	AMEX	XSD	Tue, Apr 16, 2013	48.41	49.11	48.18	49.11
1805	AMEX	XSD	Mon, Apr 15, 2013	48.88	49.01	47.95	48.06
1804	AMEX	XSD	Fri, Apr 12, 2013	49.32	49.43	48.68	49.26
1803	AMEX	XSD	Thu, Apr 11, 2013	49.36	49.95	49.36	49.53
1802	AMEX	XSD	Wed, Apr 10, 2013	49.10	49.83	49.10	49.83
1801	AMEX	XSD	Tue, Apr 9, 2013	47.75	49.10	47.62	48.83
1800	AMEX	XSD	Mon, Apr 8, 2013	47.33	47.88	46.85	47.88
1799	AMEX	XSD	Fri, Apr 5, 2013	46.81	47.33	46.44	47.33
1798	AMEX	XSD	Thu, Apr 4, 2013	46.94	47.60	46.88	47.58
1797	AMEX	XSD	Wed, Apr 3, 2013	47.97	47.97	46.82	46.97
1796	AMEX	XSD	Tue, Apr 2, 2013	48.73	48.81	47.79	47.89
1795	AMEX	XSD	Mon, Apr 1, 2013	49.92	50.06	48.56	48.67
1794	AMEX	XSD	Thu, Mar 28, 2013	49.65	50.00	49.54	49.94
1793	AMEX	XSD	Wed, Mar 27, 2013	49.25	49.71	48.84	49.67
1792	AMEX	XSD	Tue, Mar 26, 2013	49.40	49.58	49.24	49.57
1791	AMEX	XSD	Mon, Mar 25, 2013	49.30	49.31	48.65	49.07
1790	AMEX	XSD	Fri, Mar 22, 2013	49.11	49.32	49.06	49.14
1789	AMEX	XSD	Thu, Mar 21, 2013	49.40	49.46	48.95	48.95
1788	AMEX	XSD	Wed, Mar 20, 2013	49.45	49.88	49.39	49.83
1787	AMEX	XSD	Tue, Mar 19, 2013	49.28	49.34	48.46	49.06
1786	AMEX	XSD	Mon, Mar 18, 2013	48.89	49.39	48.67	48.92
1785	AMEX	XSD	Fri, Mar 15, 2013	50.01	50.01	49.37	49.48
1784	AMEX	XSD	Thu, Mar 14, 2013	50.29	50.44	50.20	50.25
1783	AMEX	XSD	Wed, Mar 13, 2013	49.66	49.96	49.39	49.85
1782	AMEX	XSD	Tue, Mar 12, 2013	49.24	49.57	49.23	49.54
1781	AMEX	XSD	Mon, Mar 11, 2013	48.93	49.42	48.86	49.32
1780	AMEX	XSD	Fri, Mar 8, 2013	49.07	49.22	48.64	49.05
1779	AMEX	XSD	Thu, Mar 7, 2013	48.35	48.83	48.35	48.71
1778	AMEX	XSD	Wed, Mar 6, 2013	48.29	48.42	48.10	48.33
1777	AMEX	XSD	Tue, Mar 5, 2013	47.59	48.17	47.59	48.17
1776	AMEX	XSD	Mon, Mar 4, 2013	47.39	47.45	46.94	47.20
1775	AMEX	XSD	Fri, Mar 1, 2013	48.08	48.08	46.94	47.47
1774	AMEX	XSD	Thu, Feb 28, 2013	48.61	48.83	48.32	48.32
1773	AMEX	XSD	Wed, Feb 27, 2013	47.80	48.61	47.74	48.37
1772	AMEX	XSD	Tue, Feb 26, 2013	47.78	47.84	47.36	47.71
1771	AMEX	XSD	Mon, Feb 25, 2013	49.08	49.08	47.54	47.62
1770	AMEX	XSD	Fri, Feb 22, 2013	48.45	48.92	48.40	48.71
1769	AMEX	XSD	Thu, Feb 21, 2013	48.63	48.73	47.57	47.99
1768	AMEX	XSD	Wed, Feb 20, 2013	50.72	50.72	49.19	49.19
1767	AMEX	XSD	Tue, Feb 19, 2013	49.75	50.62	49.75	50.57
1766	AMEX	XSD	Fri, Feb 15, 2013	50.76	50.76	49.70	49.80
1765	AMEX	XSD	Thu, Feb 14, 2013	49.67	50.51	49.67	50.47
1764	AMEX	XSD	Wed, Feb 13, 2013	49.84	49.89	49.15	49.55
1763	AMEX	XSD	Tue, Feb 12, 2013	49.34	49.76	49.34	49.74
1762	AMEX	XSD	Mon, Feb 11, 2013	48.97	49.36	48.89	49.31
1761	AMEX	XSD	Fri, Feb 8, 2013	48.72	49.14	48.72	49.11
1760	AMEX	XSD	Thu, Feb 7, 2013	48.52	48.52	47.88	48.14
1759	AMEX	XSD	Wed, Feb 6, 2013	48.56	48.90	48.52	48.85
1758	AMEX	XSD	Tue, Feb 5, 2013	48.34	48.68	48.29	48.52
1757	AMEX	XSD	Mon, Feb 4, 2013	48.75	48.89	48.00	48.06
1756	AMEX	XSD	Fri, Feb 1, 2013	48.28	49.01	48.28	49.01
1755	AMEX	XSD	Thu, Jan 31, 2013	47.81	48.20	47.70	47.80
1754	AMEX	XSD	Wed, Jan 30, 2013	47.82	47.90	47.59	47.59
1753	AMEX	XSD	Tue, Jan 29, 2013	47.80	47.92	47.54	47.59
1752	AMEX	XSD	Mon, Jan 28, 2013	48.33	48.37	48.16	48.24
1751	AMEX	XSD	Fri, Jan 25, 2013	48.08	48.16	47.79	47.94
1750	AMEX	XSD	Thu, Jan 24, 2013	47.43	47.86	47.39	47.47
1749	AMEX	XSD	Wed, Jan 23, 2013	47.49	47.71	47.34	47.68
1748	AMEX	XSD	Tue, Jan 22, 2013	47.31	47.31	46.89	47.10
1747	AMEX	XSD	Fri, Jan 18, 2013	47.26	47.39	47.06	47.12
1746	AMEX	XSD	Thu, Jan 17, 2013	47.25	47.77	47.25	47.64
1745	AMEX	XSD	Wed, Jan 16, 2013	46.50	47.14	46.45	47.11
1744	AMEX	XSD	Tue, Jan 15, 2013	46.31	46.49	46.05	46.34
1743	AMEX	XSD	Mon, Jan 14, 2013	46.63	46.63	46.35	46.59
1742	AMEX	XSD	Fri, Jan 11, 2013	46.89	46.94	46.68	46.90
1741	AMEX	XSD	Thu, Jan 10, 2013	46.89	46.89	46.55	46.82
1740	AMEX	XSD	Wed, Jan 9, 2013	46.20	46.29	45.98	46.28
1739	AMEX	XSD	Tue, Jan 8, 2013	46.50	46.54	45.87	45.87
1738	AMEX	XSD	Mon, Jan 7, 2013	46.71	46.85	46.50	46.60
1737	AMEX	XSD	Fri, Jan 4, 2013	46.89	46.98	46.63	46.82
1736	AMEX	XSD	Thu, Jan 3, 2013	46.85	47.40	46.80	46.94
1735	AMEX	XSD	Wed, Jan 2, 2013	46.32	46.99	46.32	46.99
1734	AMEX	XSD	Mon, Dec 31, 2012	44.16	45.17	44.09	45.07
1733	AMEX	XSD	Fri, Dec 28, 2012	44.09	44.60	44.09	44.16
1732	AMEX	XSD	Thu, Dec 27, 2012	44.26	44.55	43.85	44.54
1731	AMEX	XSD	Wed, Dec 26, 2012	44.96	44.98	44.53	44.54
1730	AMEX	XSD	Mon, Dec 24, 2012	44.72	44.85	44.71	44.76
1729	AMEX	XSD	Fri, Dec 21, 2012	44.71	45.03	44.67	45.03
1728	AMEX	XSD	Thu, Dec 20, 2012	45.88	46.02	45.47	45.75
1727	AMEX	XSD	Wed, Dec 19, 2012	46.07	46.20	45.89	45.89
1726	AMEX	XSD	Tue, Dec 18, 2012	45.07	45.70	44.88	45.70
1725	AMEX	XSD	Mon, Dec 17, 2012	45.00	45.00	44.54	44.74
1724	AMEX	XSD	Fri, Dec 14, 2012	44.89	44.89	44.39	44.61
1723	AMEX	XSD	Thu, Dec 13, 2012	45.37	45.37	44.70	44.83
1722	AMEX	XSD	Wed, Dec 12, 2012	45.55	45.75	45.32	45.32
1721	AMEX	XSD	Tue, Dec 11, 2012	44.92	45.53	44.92	45.53
1720	AMEX	XSD	Mon, Dec 10, 2012	44.32	44.41	44.27	44.33
1719	AMEX	XSD	Fri, Dec 7, 2012	44.08	44.12	43.84	43.97
1718	AMEX	XSD	Thu, Dec 6, 2012	43.93	44.10	43.63	44.02
1717	AMEX	XSD	Wed, Dec 5, 2012	43.57	43.77	43.27	43.62
1716	AMEX	XSD	Tue, Dec 4, 2012	43.31	43.57	43.13	43.57
1715	AMEX	XSD	Mon, Dec 3, 2012	43.68	43.68	43.18	43.20
1714	AMEX	XSD	Fri, Nov 30, 2012	43.50	43.52	43.33	43.41
1713	AMEX	XSD	Thu, Nov 29, 2012	43.32	43.44	43.05	43.40
1712	AMEX	XSD	Wed, Nov 28, 2012	41.91	42.83	41.40	42.83
1711	AMEX	XSD	Tue, Nov 27, 2012	42.19	42.61	42.15	42.21
1710	AMEX	XSD	Mon, Nov 26, 2012	42.09	42.16	41.80	42.10
1709	AMEX	XSD	Fri, Nov 23, 2012	41.18	41.85	41.18	41.73
1708	AMEX	XSD	Wed, Nov 21, 2012	40.78	40.98	40.67	40.93
1707	AMEX	XSD	Tue, Nov 20, 2012	40.40	40.80	40.36	40.70
1706	AMEX	XSD	Mon, Nov 19, 2012	39.92	40.81	39.92	40.80
1705	AMEX	XSD	Fri, Nov 16, 2012	39.60	39.60	38.66	39.43
1704	AMEX	XSD	Thu, Nov 15, 2012	40.41	40.41	39.43	39.57
1703	AMEX	XSD	Wed, Nov 14, 2012	41.06	41.06	40.17	40.21
1702	AMEX	XSD	Tue, Nov 13, 2012	40.93	41.29	40.75	40.96
1701	AMEX	XSD	Mon, Nov 12, 2012	41.32	41.36	41.00	41.25
1700	AMEX	XSD	Fri, Nov 9, 2012	41.22	41.95	41.18	41.29
1699	AMEX	XSD	Thu, Nov 8, 2012	41.85	42.02	41.32	41.32
1698	AMEX	XSD	Wed, Nov 7, 2012	42.55	42.55	41.61	41.73
1697	AMEX	XSD	Tue, Nov 6, 2012	42.68	43.25	42.49	43.06
1696	AMEX	XSD	Mon, Nov 5, 2012	41.77	42.64	41.61	42.55
1695	AMEX	XSD	Fri, Nov 2, 2012	42.94	42.94	41.57	41.57
1694	AMEX	XSD	Thu, Nov 1, 2012	41.68	42.91	41.68	42.82
1693	AMEX	XSD	Wed, Oct 31, 2012	41.72	41.72	41.37	41.56
1692	AMEX	XSD	Fri, Oct 26, 2012	41.65	41.65	41.26	41.51
1691	AMEX	XSD	Thu, Oct 25, 2012	41.15	41.18	40.71	41.03
1690	AMEX	XSD	Wed, Oct 24, 2012	41.56	41.56	40.73	40.83
1689	AMEX	XSD	Tue, Oct 23, 2012	40.31	41.27	40.07	41.24
1688	AMEX	XSD	Mon, Oct 22, 2012	40.83	41.02	40.60	40.85
1687	AMEX	XSD	Fri, Oct 19, 2012	41.76	41.79	40.57	40.77
1686	AMEX	XSD	Thu, Oct 18, 2012	42.61	42.61	42.07	42.07
1685	AMEX	XSD	Wed, Oct 17, 2012	42.50	42.94	42.29	42.76
1684	AMEX	XSD	Tue, Oct 16, 2012	42.11	42.64	42.02	42.61
1683	AMEX	XSD	Mon, Oct 15, 2012	41.30	41.44	40.96	41.43
1682	AMEX	XSD	Fri, Oct 12, 2012	41.12	41.26	40.84	40.89
1681	AMEX	XSD	Thu, Oct 11, 2012	41.51	41.66	41.29	41.39
1680	AMEX	XSD	Wed, Oct 10, 2012	41.68	41.74	41.15	41.23
1679	AMEX	XSD	Tue, Oct 9, 2012	42.40	42.40	41.58	41.80
1678	AMEX	XSD	Mon, Oct 8, 2012	42.91	42.91	42.40	42.50
1677	AMEX	XSD	Fri, Oct 5, 2012	43.43	43.85	43.11	43.14
1676	AMEX	XSD	Thu, Oct 4, 2012	42.89	43.36	42.73	43.23
1675	AMEX	XSD	Wed, Oct 3, 2012	43.41	43.41	42.83	42.98
1674	AMEX	XSD	Tue, Oct 2, 2012	43.61	43.61	42.82	43.27
1673	AMEX	XSD	Mon, Oct 1, 2012	43.43	43.80	43.03	43.12
1672	AMEX	XSD	Fri, Sep 28, 2012	43.92	43.92	43.43	43.43
1671	AMEX	XSD	Thu, Sep 27, 2012	43.50	44.32	43.33	44.22
1670	AMEX	XSD	Wed, Sep 26, 2012	43.53	43.53	42.69	43.23
1669	AMEX	XSD	Tue, Sep 25, 2012	45.52	45.52	43.66	43.68
1668	AMEX	XSD	Mon, Sep 24, 2012	45.46	45.61	45.05	45.17
1667	AMEX	XSD	Fri, Sep 21, 2012	46.56	46.56	45.91	45.92
1666	AMEX	XSD	Thu, Sep 20, 2012	46.86	46.86	46.08	46.31
1665	AMEX	XSD	Wed, Sep 19, 2012	47.50	47.54	47.33	47.33
1664	AMEX	XSD	Tue, Sep 18, 2012	47.34	47.62	47.25	47.51
1663	AMEX	XSD	Mon, Sep 17, 2012	48.28	48.28	47.34	47.57
1662	AMEX	XSD	Fri, Sep 14, 2012	47.80	48.60	47.80	48.35
1661	AMEX	XSD	Thu, Sep 13, 2012	46.55	47.48	46.37	47.19
1660	AMEX	XSD	Wed, Sep 12, 2012	46.81	47.07	46.50	46.91
1659	AMEX	XSD	Tue, Sep 11, 2012	46.32	46.75	46.26	46.58
1658	AMEX	XSD	Mon, Sep 10, 2012	46.65	46.90	46.12	46.18
1657	AMEX	XSD	Fri, Sep 7, 2012	46.50	46.78	46.29	46.78
1656	AMEX	XSD	Thu, Sep 6, 2012	45.46	46.79	45.37	46.75
1655	AMEX	XSD	Wed, Sep 5, 2012	44.80	45.14	44.66	44.68
1654	AMEX	XSD	Tue, Sep 4, 2012	44.85	45.21	44.39	45.07
1653	AMEX	XSD	Fri, Aug 31, 2012	45.24	45.47	45.21	45.41
1652	AMEX	XSD	Thu, Aug 30, 2012	45.24	45.28	44.88	44.92
1651	AMEX	XSD	Wed, Aug 29, 2012	46.13	46.23	45.77	46.00
1650	AMEX	XSD	Tue, Aug 28, 2012	45.79	46.21	45.76	45.98
1649	AMEX	XSD	Mon, Aug 27, 2012	46.26	46.26	45.74	45.87
1648	AMEX	XSD	Fri, Aug 24, 2012	45.88	46.32	45.59	46.14
1647	AMEX	XSD	Thu, Aug 23, 2012	45.74	46.21	45.62	45.91
1646	AMEX	XSD	Wed, Aug 22, 2012	46.09	46.62	46.00	46.31
1645	AMEX	XSD	Tue, Aug 21, 2012	46.89	47.53	46.53	46.71
1644	AMEX	XSD	Mon, Aug 20, 2012	46.78	46.78	46.23	46.60
1643	AMEX	XSD	Fri, Aug 17, 2012	46.91	46.97	46.70	46.95
1642	AMEX	XSD	Thu, Aug 16, 2012	46.27	47.10	46.27	46.98
1641	AMEX	XSD	Wed, Aug 15, 2012	45.98	46.44	45.93	46.21
1640	AMEX	XSD	Tue, Aug 14, 2012	46.67	46.76	45.65	45.79
1639	AMEX	XSD	Mon, Aug 13, 2012	46.56	46.56	45.89	46.39
1638	AMEX	XSD	Fri, Aug 10, 2012	46.29	46.71	46.28	46.68
1637	AMEX	XSD	Thu, Aug 9, 2012	45.95	46.59	45.95	46.51
1636	AMEX	XSD	Wed, Aug 8, 2012	45.78	46.11	45.77	46.09
1635	AMEX	XSD	Tue, Aug 7, 2012	45.41	46.47	45.41	45.98
1634	AMEX	XSD	Mon, Aug 6, 2012	44.49	45.12	44.47	44.95
1633	AMEX	XSD	Fri, Aug 3, 2012	44.15	44.42	44.06	44.17
1632	AMEX	XSD	Thu, Aug 2, 2012	43.04	44.03	43.04	43.44
1631	AMEX	XSD	Wed, Aug 1, 2012	43.89	43.99	43.11	43.20
1630	AMEX	XSD	Tue, Jul 31, 2012	42.98	43.95	42.98	43.49
1629	AMEX	XSD	Mon, Jul 30, 2012	43.68	43.86	42.58	42.90
1628	AMEX	XSD	Fri, Jul 27, 2012	42.48	43.58	42.31	43.37
1627	AMEX	XSD	Thu, Jul 26, 2012	42.26	42.70	42.02	42.32
1626	AMEX	XSD	Wed, Jul 25, 2012	41.01	42.12	41.01	41.27
1625	AMEX	XSD	Tue, Jul 24, 2012	41.31	41.31	40.30	40.55
1624	AMEX	XSD	Mon, Jul 23, 2012	40.90	41.38	40.47	41.25
1623	AMEX	XSD	Fri, Jul 20, 2012	42.64	42.64	41.85	41.89
1622	AMEX	XSD	Thu, Jul 19, 2012	42.60	43.29	42.60	43.03
1621	AMEX	XSD	Wed, Jul 18, 2012	40.80	42.69	40.80	42.22
1620	AMEX	XSD	Tue, Jul 17, 2012	41.25	41.25	40.31	40.82
1619	AMEX	XSD	Mon, Jul 16, 2012	41.19	41.33	40.81	41.16
1618	AMEX	XSD	Fri, Jul 13, 2012	41.63	41.72	41.46	41.58
1617	AMEX	XSD	Thu, Jul 12, 2012	41.45	41.49	40.75	41.26
1616	AMEX	XSD	Wed, Jul 11, 2012	42.15	42.37	41.59	41.89
1615	AMEX	XSD	Tue, Jul 10, 2012	43.16	43.40	41.78	42.08
1614	AMEX	XSD	Mon, Jul 9, 2012	43.29	43.30	42.94	43.14
1613	AMEX	XSD	Fri, Jul 6, 2012	44.56	44.56	43.36	43.70
1612	AMEX	XSD	Thu, Jul 5, 2012	44.95	45.36	44.55	45.19
1611	AMEX	XSD	Tue, Jul 3, 2012	44.62	45.19	44.62	45.09
1610	AMEX	XSD	Mon, Jul 2, 2012	44.86	44.86	44.10	44.49
1609	AMEX	XSD	Fri, Jun 29, 2012	43.96	44.66	43.89	44.58
1608	AMEX	XSD	Thu, Jun 28, 2012	42.77	43.09	42.31	42.97
1607	AMEX	XSD	Wed, Jun 27, 2012	42.64	43.32	42.64	43.20
1606	AMEX	XSD	Tue, Jun 26, 2012	42.85	42.88	42.14	42.44
1605	AMEX	XSD	Mon, Jun 25, 2012	43.46	43.56	42.67	42.72
1604	AMEX	XSD	Fri, Jun 22, 2012	43.85	44.41	43.68	44.35
1603	AMEX	XSD	Thu, Jun 21, 2012	45.09	45.09	43.42	43.48
1602	AMEX	XSD	Wed, Jun 20, 2012	45.07	45.60	44.90	45.28
1601	AMEX	XSD	Tue, Jun 19, 2012	44.72	45.26	44.72	45.04
1600	AMEX	XSD	Mon, Jun 18, 2012	43.64	44.71	43.57	44.48
1599	AMEX	XSD	Fri, Jun 15, 2012	43.12	43.95	43.07	43.90
1598	AMEX	XSD	Thu, Jun 14, 2012	43.29	43.34	42.79	43.08
1597	AMEX	XSD	Wed, Jun 13, 2012	43.55	44.16	43.31	43.46
1596	AMEX	XSD	Tue, Jun 12, 2012	43.19	44.02	43.03	44.02
1595	AMEX	XSD	Mon, Jun 11, 2012	44.65	44.65	42.72	42.73
1594	AMEX	XSD	Fri, Jun 8, 2012	43.14	44.11	43.14	43.97
1593	AMEX	XSD	Thu, Jun 7, 2012	44.84	44.92	43.34	43.40
1592	AMEX	XSD	Wed, Jun 6, 2012	43.17	44.34	43.17	44.17
1591	AMEX	XSD	Tue, Jun 5, 2012	41.79	42.77	41.79	42.73
1590	AMEX	XSD	Mon, Jun 4, 2012	41.91	41.91	40.99	41.63
1589	AMEX	XSD	Fri, Jun 1, 2012	42.08	42.47	41.50	41.55
1588	AMEX	XSD	Thu, May 31, 2012	43.46	43.63	42.65	43.42
1587	AMEX	XSD	Wed, May 30, 2012	43.58	43.75	43.40	43.56
1586	AMEX	XSD	Tue, May 29, 2012	44.00	44.57	43.89	44.48
1585	AMEX	XSD	Fri, May 25, 2012	43.23	43.68	43.21	43.51
1584	AMEX	XSD	Thu, May 24, 2012	43.67	43.67	42.71	43.01
1583	AMEX	XSD	Wed, May 23, 2012	42.53	43.60	42.48	43.52
1582	AMEX	XSD	Tue, May 22, 2012	43.84	43.84	42.99	43.20
1581	AMEX	XSD	Mon, May 21, 2012	42.74	43.85	42.53	43.80
1580	AMEX	XSD	Fri, May 18, 2012	43.89	43.89	42.50	42.58
1579	AMEX	XSD	Thu, May 17, 2012	44.65	44.65	43.78	43.78
1578	AMEX	XSD	Wed, May 16, 2012	45.13	45.52	44.53	44.58
1577	AMEX	XSD	Tue, May 15, 2012	45.26	45.69	44.86	44.94
1576	AMEX	XSD	Mon, May 14, 2012	45.12	45.42	44.95	45.18
1575	AMEX	XSD	Fri, May 11, 2012	45.75	46.33	45.74	45.75
1574	AMEX	XSD	Thu, May 10, 2012	46.05	46.05	45.00	45.47
1573	AMEX	XSD	Wed, May 9, 2012	45.09	45.81	44.69	45.81
1572	AMEX	XSD	Tue, May 8, 2012	45.65	45.75	44.81	45.74
1571	AMEX	XSD	Mon, May 7, 2012	46.04	46.37	46.01	46.01
1570	AMEX	XSD	Fri, May 4, 2012	46.71	46.77	46.23	46.25
1569	AMEX	XSD	Thu, May 3, 2012	48.47	48.57	46.95	47.03
1568	AMEX	XSD	Wed, May 2, 2012	48.29	48.59	48.10	48.59
1567	AMEX	XSD	Tue, May 1, 2012	48.78	49.26	48.69	48.70
1566	AMEX	XSD	Mon, Apr 30, 2012	48.50	48.82	48.50	48.72
1565	AMEX	XSD	Fri, Apr 27, 2012	48.20	48.77	48.07	48.66
1564	AMEX	XSD	Thu, Apr 26, 2012	47.63	48.38	47.63	48.33
1563	AMEX	XSD	Wed, Apr 25, 2012	47.41	47.72	47.13	47.66
1562	AMEX	XSD	Tue, Apr 24, 2012	47.22	47.22	46.57	46.59
1561	AMEX	XSD	Mon, Apr 23, 2012	47.35	47.35	46.37	46.92
1560	AMEX	XSD	Fri, Apr 20, 2012	49.00	49.02	47.82	47.82
1559	AMEX	XSD	Thu, Apr 19, 2012	50.00	50.89	49.31	49.48
1558	AMEX	XSD	Wed, Apr 18, 2012	49.81	49.91	49.44	49.84
1557	AMEX	XSD	Tue, Apr 17, 2012	49.99	50.50	49.99	50.28
1556	AMEX	XSD	Mon, Apr 16, 2012	49.46	49.80	48.67	49.10
1555	AMEX	XSD	Fri, Apr 13, 2012	50.37	50.37	49.21	49.21
1554	AMEX	XSD	Thu, Apr 12, 2012	49.80	50.71	49.76	50.53
1553	AMEX	XSD	Wed, Apr 11, 2012	49.02	49.76	49.01	49.34
1552	AMEX	XSD	Tue, Apr 10, 2012	49.39	49.44	48.35	48.37
1551	AMEX	XSD	Mon, Apr 9, 2012	49.17	49.26	48.79	49.03
1550	AMEX	XSD	Thu, Apr 5, 2012	49.98	50.21	49.78	50.04
1549	AMEX	XSD	Wed, Apr 4, 2012	50.81	50.81	49.73	50.25
1548	AMEX	XSD	Tue, Apr 3, 2012	52.53	52.53	51.20	51.35
1547	AMEX	XSD	Mon, Apr 2, 2012	52.31	52.49	51.46	52.34
1546	AMEX	XSD	Fri, Mar 30, 2012	53.05	53.06	52.00	52.50
1545	AMEX	XSD	Thu, Mar 29, 2012	52.17	52.53	51.65	52.48
1544	AMEX	XSD	Wed, Mar 28, 2012	52.95	53.12	52.02	52.36
1543	AMEX	XSD	Tue, Mar 27, 2012	53.11	53.48	53.03	53.04
1542	AMEX	XSD	Mon, Mar 26, 2012	52.75	53.17	52.54	53.08
1541	AMEX	XSD	Fri, Mar 23, 2012	51.88	52.27	51.69	52.27
1540	AMEX	XSD	Thu, Mar 22, 2012	52.14	52.24	51.90	52.06
1539	AMEX	XSD	Wed, Mar 21, 2012	52.64	52.71	52.22	52.50
1538	AMEX	XSD	Tue, Mar 20, 2012	52.47	52.63	52.08	52.48
1537	AMEX	XSD	Mon, Mar 19, 2012	52.61	53.11	52.61	52.80
1536	AMEX	XSD	Fri, Mar 16, 2012	52.76	52.76	52.18	52.40
1535	AMEX	XSD	Thu, Mar 15, 2012	51.69	52.51	51.52	52.49
1534	AMEX	XSD	Wed, Mar 14, 2012	51.65	52.28	51.37	51.42
1533	AMEX	XSD	Tue, Mar 13, 2012	50.61	51.54	50.61	51.50
1532	AMEX	XSD	Mon, Mar 12, 2012	50.90	50.90	50.23	50.33
1531	AMEX	XSD	Fri, Mar 9, 2012	50.62	51.05	50.62	50.95
1530	AMEX	XSD	Thu, Mar 8, 2012	50.04	50.63	49.88	50.48
1529	AMEX	XSD	Wed, Mar 7, 2012	49.66	49.76	49.23	49.60
1528	AMEX	XSD	Tue, Mar 6, 2012	49.14	49.14	48.44	48.99
1527	AMEX	XSD	Mon, Mar 5, 2012	51.00	51.00	49.43	49.58
1526	AMEX	XSD	Fri, Mar 2, 2012	52.05	52.33	51.03	51.04
1525	AMEX	XSD	Thu, Mar 1, 2012	52.33	52.75	51.86	52.02
1524	AMEX	XSD	Wed, Feb 29, 2012	53.25	53.25	52.13	52.15
1523	AMEX	XSD	Tue, Feb 28, 2012	52.85	53.72	52.85	53.30
1522	AMEX	XSD	Mon, Feb 27, 2012	52.28	53.08	51.72	52.77
1521	AMEX	XSD	Fri, Feb 24, 2012	53.29	53.29	52.59	52.68
1520	AMEX	XSD	Thu, Feb 23, 2012	52.73	52.73	51.90	52.73
1519	AMEX	XSD	Wed, Feb 22, 2012	52.84	52.94	52.36	52.42
1518	AMEX	XSD	Tue, Feb 21, 2012	53.89	53.96	52.78	52.91
1517	AMEX	XSD	Fri, Feb 17, 2012	53.96	54.23	53.50	53.57
1516	AMEX	XSD	Thu, Feb 16, 2012	52.39	53.88	52.39	53.78
1515	AMEX	XSD	Wed, Feb 15, 2012	52.43	52.97	52.30	52.38
1514	AMEX	XSD	Tue, Feb 14, 2012	51.87	52.11	51.58	52.07
1513	AMEX	XSD	Mon, Feb 13, 2012	53.07	53.07	51.62	52.28
1512	AMEX	XSD	Fri, Feb 10, 2012	52.81	52.81	52.00	52.21
1511	AMEX	XSD	Thu, Feb 9, 2012	53.51	53.51	52.78	53.38
1510	AMEX	XSD	Wed, Feb 8, 2012	52.72	53.51	52.61	53.11
1509	AMEX	XSD	Tue, Feb 7, 2012	52.05	52.63	51.81	52.46
1508	AMEX	XSD	Mon, Feb 6, 2012	52.76	52.76	52.12	52.30
1507	AMEX	XSD	Fri, Feb 3, 2012	52.52	53.17	52.38	53.03
1506	AMEX	XSD	Thu, Feb 2, 2012	51.32	51.86	51.10	51.68
1505	AMEX	XSD	Wed, Feb 1, 2012	50.83	51.22	50.11	51.09
1504	AMEX	XSD	Tue, Jan 31, 2012	50.65	50.87	49.76	49.97
1503	AMEX	XSD	Mon, Jan 30, 2012	50.20	50.66	49.84	50.39
1502	AMEX	XSD	Fri, Jan 27, 2012	50.50	50.97	50.18	50.91
1501	AMEX	XSD	Thu, Jan 26, 2012	51.58	51.86	50.59	50.80
1500	AMEX	XSD	Wed, Jan 25, 2012	51.36	51.36	50.42	51.08
1499	AMEX	XSD	Tue, Jan 24, 2012	50.18	50.93	50.15	50.92
1498	AMEX	XSD	Mon, Jan 23, 2012	50.52	50.79	50.10	50.38
1497	AMEX	XSD	Fri, Jan 20, 2012	49.73	50.52	49.73	50.43
1496	AMEX	XSD	Thu, Jan 19, 2012	49.46	50.12	49.46	49.91
1495	AMEX	XSD	Wed, Jan 18, 2012	47.61	49.44	47.61	49.30
1494	AMEX	XSD	Tue, Jan 17, 2012	46.77	47.11	46.50	46.54
1493	AMEX	XSD	Fri, Jan 13, 2012	47.07	47.07	46.27	46.32
1492	AMEX	XSD	Thu, Jan 12, 2012	47.12	47.48	46.75	47.46
1491	AMEX	XSD	Wed, Jan 11, 2012	46.45	47.10	46.41	47.05
1490	AMEX	XSD	Tue, Jan 10, 2012	46.90	46.90	46.39	46.73
1489	AMEX	XSD	Mon, Jan 9, 2012	45.59	46.48	45.59	46.24
1488	AMEX	XSD	Fri, Jan 6, 2012	45.50	45.61	45.02	45.34
1487	AMEX	XSD	Thu, Jan 5, 2012	44.45	45.70	44.45	45.57
1486	AMEX	XSD	Wed, Jan 4, 2012	44.88	44.93	44.40	44.69
1485	AMEX	XSD	Tue, Jan 3, 2012	45.19	45.81	44.92	45.08
1484	AMEX	XSD	Fri, Dec 30, 2011	44.60	44.65	44.32	44.32
1483	AMEX	XSD	Thu, Dec 29, 2011	44.07	44.50	43.96	44.46
1482	AMEX	XSD	Wed, Dec 28, 2011	44.68	44.68	43.94	44.02
1481	AMEX	XSD	Tue, Dec 27, 2011	44.77	45.11	44.55	44.78
1480	AMEX	XSD	Fri, Dec 23, 2011	45.05	45.11	44.70	44.89
1479	AMEX	XSD	Thu, Dec 22, 2011	43.30	44.93	43.30	44.75
1478	AMEX	XSD	Wed, Dec 21, 2011	43.37	43.37	42.17	43.00
1477	AMEX	XSD	Tue, Dec 20, 2011	42.06	43.53	42.06	43.44
1476	AMEX	XSD	Mon, Dec 19, 2011	42.61	42.61	41.25	41.29
1475	AMEX	XSD	Fri, Dec 16, 2011	42.26	42.93	42.09	42.40
1474	AMEX	XSD	Thu, Dec 15, 2011	42.59	42.79	42.06	42.32
1473	AMEX	XSD	Wed, Dec 14, 2011	42.88	42.88	41.98	42.01
1472	AMEX	XSD	Tue, Dec 13, 2011	44.72	44.72	42.72	42.98
1471	AMEX	XSD	Mon, Dec 12, 2011	44.73	44.73	43.66	44.17
1470	AMEX	XSD	Fri, Dec 9, 2011	44.65	45.55	44.25	45.39
1469	AMEX	XSD	Thu, Dec 8, 2011	45.97	46.30	44.80	44.80
1468	AMEX	XSD	Wed, Dec 7, 2011	46.00	46.41	45.63	46.25
1467	AMEX	XSD	Tue, Dec 6, 2011	46.34	46.47	45.88	46.27
1466	AMEX	XSD	Mon, Dec 5, 2011	46.50	46.94	46.16	46.32
1465	AMEX	XSD	Fri, Dec 2, 2011	46.57	46.71	45.86	45.86
1464	AMEX	XSD	Thu, Dec 1, 2011	45.55	45.99	45.30	45.88
1463	AMEX	XSD	Wed, Nov 30, 2011	44.15	45.65	44.15	45.65
1462	AMEX	XSD	Tue, Nov 29, 2011	43.27	43.53	42.84	42.95
1461	AMEX	XSD	Mon, Nov 28, 2011	42.79	43.53	42.79	43.24
1460	AMEX	XSD	Fri, Nov 25, 2011	42.12	42.55	41.86	41.86
1459	AMEX	XSD	Wed, Nov 23, 2011	43.28	43.28	42.35	42.35
1458	AMEX	XSD	Tue, Nov 22, 2011	44.34	44.56	43.86	43.86
1457	AMEX	XSD	Mon, Nov 21, 2011	45.02	45.02	44.01	44.48
1456	AMEX	XSD	Fri, Nov 18, 2011	46.40	46.40	45.71	45.73
1455	AMEX	XSD	Thu, Nov 17, 2011	47.24	47.24	45.51	46.01
1454	AMEX	XSD	Wed, Nov 16, 2011	48.77	49.82	47.64	47.65
1453	AMEX	XSD	Tue, Nov 15, 2011	47.97	49.26	47.96	48.97
1452	AMEX	XSD	Mon, Nov 14, 2011	48.94	49.01	48.01	48.29
1451	AMEX	XSD	Fri, Nov 11, 2011	47.93	49.20	47.93	48.94
1450	AMEX	XSD	Thu, Nov 10, 2011	47.85	47.85	46.67	47.35
1449	AMEX	XSD	Wed, Nov 9, 2011	48.55	48.58	47.11	47.17
1448	AMEX	XSD	Tue, Nov 8, 2011	49.80	49.89	49.00	49.77
1447	AMEX	XSD	Mon, Nov 7, 2011	49.73	49.90	48.77	49.38
1446	AMEX	XSD	Fri, Nov 4, 2011	48.77	50.15	48.77	50.07
1445	AMEX	XSD	Thu, Nov 3, 2011	47.74	49.44	47.40	49.38
1444	AMEX	XSD	Wed, Nov 2, 2011	48.00	48.25	47.40	47.62
1443	AMEX	XSD	Tue, Nov 1, 2011	47.80	47.97	47.00	47.37
1442	AMEX	XSD	Mon, Oct 31, 2011	50.12	50.12	49.24	49.27
1441	AMEX	XSD	Fri, Oct 28, 2011	50.30	50.88	50.30	50.69
1440	AMEX	XSD	Thu, Oct 27, 2011	50.07	51.25	49.80	50.80
1439	AMEX	XSD	Wed, Oct 26, 2011	48.45	49.14	47.49	48.72
1438	AMEX	XSD	Tue, Oct 25, 2011	48.98	48.98	47.72	47.74
1437	AMEX	XSD	Mon, Oct 24, 2011	47.03	49.10	47.03	49.06
1436	AMEX	XSD	Fri, Oct 21, 2011	46.86	47.39	46.79	46.97
1435	AMEX	XSD	Thu, Oct 20, 2011	46.15	46.15	44.99	45.96
1434	AMEX	XSD	Wed, Oct 19, 2011	47.97	47.97	46.36	46.47
1433	AMEX	XSD	Tue, Oct 18, 2011	47.05	48.29	46.77	48.15
1432	AMEX	XSD	Mon, Oct 17, 2011	48.18	48.18	46.72	46.87
1431	AMEX	XSD	Fri, Oct 14, 2011	48.69	48.85	47.67	48.48
1430	AMEX	XSD	Thu, Oct 13, 2011	46.27	48.32	46.27	48.10
1429	AMEX	XSD	Wed, Oct 12, 2011	46.18	46.93	46.18	46.40
1428	AMEX	XSD	Tue, Oct 11, 2011	45.74	46.19	45.61	45.76
1427	AMEX	XSD	Mon, Oct 10, 2011	45.60	46.11	45.29	45.93
1426	AMEX	XSD	Fri, Oct 7, 2011	45.32	45.42	44.34	44.69
1425	AMEX	XSD	Thu, Oct 6, 2011	43.61	44.88	43.61	44.85
1424	AMEX	XSD	Wed, Oct 5, 2011	42.80	44.32	42.29	44.12
1423	AMEX	XSD	Tue, Oct 4, 2011	40.43	42.80	40.09	42.80
1422	AMEX	XSD	Mon, Oct 3, 2011	42.04	42.45	40.24	40.24
1421	AMEX	XSD	Fri, Sep 30, 2011	43.20	43.54	42.39	42.39
1420	AMEX	XSD	Thu, Sep 29, 2011	45.30	45.30	42.96	43.91
1419	AMEX	XSD	Wed, Sep 28, 2011	46.50	46.50	44.41	44.41
1418	AMEX	XSD	Tue, Sep 27, 2011	46.32	47.33	46.10	46.34
1417	AMEX	XSD	Mon, Sep 26, 2011	45.17	45.70	44.23	45.62
1416	AMEX	XSD	Fri, Sep 23, 2011	44.22	45.48	44.22	45.37
1415	AMEX	XSD	Thu, Sep 22, 2011	45.21	45.26	43.86	44.58
1414	AMEX	XSD	Wed, Sep 21, 2011	47.31	47.82	46.34	46.39
1413	AMEX	XSD	Tue, Sep 20, 2011	48.10	48.24	47.03	47.10
1412	AMEX	XSD	Mon, Sep 19, 2011	48.21	48.40	47.47	47.89
1411	AMEX	XSD	Fri, Sep 16, 2011	49.00	49.26	48.62	48.70
1410	AMEX	XSD	Thu, Sep 15, 2011	48.64	49.08	48.15	49.02
1409	AMEX	XSD	Wed, Sep 14, 2011	47.45	48.79	46.90	48.19
1408	AMEX	XSD	Tue, Sep 13, 2011	46.28	46.96	45.74	46.73
1407	AMEX	XSD	Mon, Sep 12, 2011	43.78	45.74	43.78	45.73
1406	AMEX	XSD	Fri, Sep 9, 2011	44.37	45.28	43.80	44.08
1405	AMEX	XSD	Thu, Sep 8, 2011	45.38	46.10	44.52	44.86
1404	AMEX	XSD	Wed, Sep 7, 2011	43.97	45.23	43.97	45.17
1403	AMEX	XSD	Tue, Sep 6, 2011	42.18	43.47	42.18	43.39
1402	AMEX	XSD	Fri, Sep 2, 2011	44.15	44.29	43.39	43.61
1401	AMEX	XSD	Thu, Sep 1, 2011	46.31	46.32	45.02	45.02
1400	AMEX	XSD	Wed, Aug 31, 2011	46.57	46.96	45.65	45.95
1399	AMEX	XSD	Tue, Aug 30, 2011	46.12	46.70	45.75	46.44
1398	AMEX	XSD	Mon, Aug 29, 2011	45.57	46.39	45.41	46.34
1397	AMEX	XSD	Fri, Aug 26, 2011	42.97	44.61	42.64	44.50
1396	AMEX	XSD	Thu, Aug 25, 2011	44.86	44.86	43.59	43.64
1395	AMEX	XSD	Wed, Aug 24, 2011	44.66	44.80	43.85	44.60
1394	AMEX	XSD	Tue, Aug 23, 2011	43.03	44.81	43.03	44.80
1393	AMEX	XSD	Mon, Aug 22, 2011	43.36	43.36	42.06	42.18
1392	AMEX	XSD	Fri, Aug 19, 2011	42.50	43.60	41.95	42.04
1391	AMEX	XSD	Thu, Aug 18, 2011	44.56	44.56	42.50	42.75
1390	AMEX	XSD	Wed, Aug 17, 2011	46.09	46.76	45.41	45.78
1389	AMEX	XSD	Tue, Aug 16, 2011	46.70	46.84	45.71	46.09
1388	AMEX	XSD	Mon, Aug 15, 2011	46.32	47.31	46.32	47.31
1387	AMEX	XSD	Fri, Aug 12, 2011	46.57	46.91	45.66	46.00
1386	AMEX	XSD	Thu, Aug 11, 2011	43.99	46.72	43.99	46.08
1385	AMEX	XSD	Wed, Aug 10, 2011	43.45	45.23	43.09	44.24
1384	AMEX	XSD	Tue, Aug 9, 2011	43.49	44.56	41.71	44.37
1383	AMEX	XSD	Mon, Aug 8, 2011	43.95	44.89	42.67	42.75
1382	AMEX	XSD	Fri, Aug 5, 2011	47.60	47.60	44.41	45.65
1381	AMEX	XSD	Thu, Aug 4, 2011	49.39	49.87	47.13	47.14
1380	AMEX	XSD	Wed, Aug 3, 2011	49.89	50.68	49.13	50.61
1379	AMEX	XSD	Tue, Aug 2, 2011	51.00	51.45	49.84	49.89
1378	AMEX	XSD	Mon, Aug 1, 2011	52.37	52.80	50.72	51.35
1377	AMEX	XSD	Fri, Jul 29, 2011	51.76	52.29	51.27	51.75
1376	AMEX	XSD	Thu, Jul 28, 2011	52.51	53.26	52.01	52.30
1375	AMEX	XSD	Wed, Jul 27, 2011	54.35	54.35	52.47	52.61
1374	AMEX	XSD	Tue, Jul 26, 2011	54.46	55.42	54.46	54.64
1373	AMEX	XSD	Mon, Jul 25, 2011	54.77	54.91	54.26	54.35
1372	AMEX	XSD	Fri, Jul 22, 2011	54.01	55.75	54.01	55.60
1371	AMEX	XSD	Thu, Jul 21, 2011	53.81	53.97	53.12	53.92
1370	AMEX	XSD	Wed, Jul 20, 2011	54.27	54.43	53.40	53.76
1369	AMEX	XSD	Tue, Jul 19, 2011	53.10	54.04	53.10	53.92
1368	AMEX	XSD	Mon, Jul 18, 2011	52.91	53.05	51.74	52.18
1367	AMEX	XSD	Fri, Jul 15, 2011	53.31	53.33	52.60	53.26
1366	AMEX	XSD	Thu, Jul 14, 2011	53.71	54.46	52.85	53.05
1365	AMEX	XSD	Wed, Jul 13, 2011	53.77	54.53	53.53	53.67
1364	AMEX	XSD	Tue, Jul 12, 2011	55.21	55.21	53.43	53.55
1363	AMEX	XSD	Mon, Jul 11, 2011	56.17	56.73	55.52	55.66
1362	AMEX	XSD	Fri, Jul 8, 2011	57.07	57.07	56.43	56.91
1361	AMEX	XSD	Thu, Jul 7, 2011	57.06	57.93	56.94	57.70
1360	AMEX	XSD	Wed, Jul 6, 2011	56.64	56.71	56.00	56.48
1359	AMEX	XSD	Tue, Jul 5, 2011	57.02	57.05	56.46	56.72
1358	AMEX	XSD	Fri, Jul 1, 2011	56.06	57.16	55.81	57.06
1357	AMEX	XSD	Thu, Jun 30, 2011	55.00	56.20	55.00	56.00
1356	AMEX	XSD	Wed, Jun 29, 2011	55.11	55.20	54.44	54.84
1355	AMEX	XSD	Tue, Jun 28, 2011	54.01	54.87	54.01	54.87
1354	AMEX	XSD	Mon, Jun 27, 2011	53.45	54.09	53.38	53.89
1353	AMEX	XSD	Fri, Jun 24, 2011	54.15	54.30	53.44	53.51
1352	AMEX	XSD	Thu, Jun 23, 2011	52.80	54.36	52.39	54.36
1351	AMEX	XSD	Wed, Jun 22, 2011	53.41	53.81	53.34	53.34
1350	AMEX	XSD	Tue, Jun 21, 2011	52.44	53.62	52.23	53.54
1349	AMEX	XSD	Mon, Jun 20, 2011	51.94	52.27	51.91	52.04
1348	AMEX	XSD	Fri, Jun 17, 2011	52.89	53.01	51.90	52.08
1347	AMEX	XSD	Thu, Jun 16, 2011	53.40	53.47	52.15	52.60
1346	AMEX	XSD	Wed, Jun 15, 2011	54.24	54.43	53.32	53.50
1345	AMEX	XSD	Tue, Jun 14, 2011	54.13	55.04	54.13	54.74
1344	AMEX	XSD	Mon, Jun 13, 2011	54.69	54.70	53.44	53.71
1343	AMEX	XSD	Fri, Jun 10, 2011	55.07	55.07	54.00	54.49
1342	AMEX	XSD	Thu, Jun 9, 2011	55.26	55.76	55.15	55.39
1341	AMEX	XSD	Wed, Jun 8, 2011	56.27	56.27	55.09	55.25
1340	AMEX	XSD	Tue, Jun 7, 2011	56.18	56.97	56.18	56.46
1339	AMEX	XSD	Mon, Jun 6, 2011	56.39	56.66	55.96	56.02
1338	AMEX	XSD	Fri, Jun 3, 2011	57.11	57.59	56.44	56.53
1337	AMEX	XSD	Thu, Jun 2, 2011	58.05	58.43	57.63	57.85
1336	AMEX	XSD	Wed, Jun 1, 2011	59.59	59.59	57.87	57.89
1335	AMEX	XSD	Tue, May 31, 2011	59.55	59.85	59.23	59.85
1334	AMEX	XSD	Fri, May 27, 2011	58.75	59.15	58.75	58.97
1333	AMEX	XSD	Thu, May 26, 2011	57.86	58.59	57.85	58.44
1332	AMEX	XSD	Wed, May 25, 2011	57.03	57.93	57.00	57.73
1331	AMEX	XSD	Tue, May 24, 2011	58.20	58.20	57.20	57.24
1330	AMEX	XSD	Mon, May 23, 2011	58.22	58.27	57.91	57.97
1329	AMEX	XSD	Fri, May 20, 2011	29.68	29.74	29.42	29.61
1328	AMEX	XSD	Thu, May 19, 2011	29.97	29.97	29.49	29.78
1327	AMEX	XSD	Wed, May 18, 2011	29.20	29.98	29.20	29.88
1326	AMEX	XSD	Tue, May 17, 2011	29.37	29.37	28.91	29.18
1325	AMEX	XSD	Mon, May 16, 2011	30.11	30.30	29.54	29.54
1324	AMEX	XSD	Fri, May 13, 2011	30.70	30.70	30.16	30.17
1323	AMEX	XSD	Thu, May 12, 2011	30.12	30.69	29.99	30.66
1322	AMEX	XSD	Wed, May 11, 2011	30.56	30.61	30.08	30.25
1321	AMEX	XSD	Tue, May 10, 2011	30.40	30.58	30.30	30.56
1320	AMEX	XSD	Mon, May 9, 2011	30.25	30.35	29.99	30.34
1319	AMEX	XSD	Fri, May 6, 2011	30.26	30.57	30.14	30.25
1318	AMEX	XSD	Thu, May 5, 2011	29.63	30.25	29.62	29.92
1317	AMEX	XSD	Wed, May 4, 2011	29.88	30.10	29.52	29.81
1316	AMEX	XSD	Tue, May 3, 2011	30.53	30.38	29.73	29.92
1315	AMEX	XSD	Mon, May 2, 2011	30.95	30.95	30.55	30.55
1314	AMEX	XSD	Fri, Apr 29, 2011	30.67	30.99	30.65	30.88
1313	AMEX	XSD	Thu, Apr 28, 2011	30.20	30.44	30.18	30.32
1312	AMEX	XSD	Wed, Apr 27, 2011	30.27	30.33	30.00	30.32
1311	AMEX	XSD	Tue, Apr 26, 2011	29.86	30.36	29.75	30.30
1310	AMEX	XSD	Mon, Apr 25, 2011	29.56	29.82	29.56	29.74
1309	AMEX	XSD	Thu, Apr 21, 2011	29.62	29.75	29.47	29.73
1308	AMEX	XSD	Wed, Apr 20, 2011	28.95	29.44	28.75	29.44
1307	AMEX	XSD	Tue, Apr 19, 2011	28.00	28.29	27.95	28.29
1306	AMEX	XSD	Mon, Apr 18, 2011	28.05	28.26	27.91	28.15
1305	AMEX	XSD	Fri, Apr 15, 2011	28.44	28.63	28.16	28.62
1304	AMEX	XSD	Thu, Apr 14, 2011	28.28	28.49	28.15	28.49
1303	AMEX	XSD	Wed, Apr 13, 2011	28.50	28.63	28.28	28.52
1302	AMEX	XSD	Tue, Apr 12, 2011	28.52	28.57	28.09	28.31
1301	AMEX	XSD	Mon, Apr 11, 2011	29.30	29.30	28.83	28.91
1300	AMEX	XSD	Fri, Apr 8, 2011	29.61	29.65	29.14	29.27
1299	AMEX	XSD	Thu, Apr 7, 2011	29.42	29.61	29.23	29.47
1298	AMEX	XSD	Wed, Apr 6, 2011	29.48	29.58	29.21	29.46
1297	AMEX	XSD	Tue, Apr 5, 2011	28.92	29.52	28.92	29.24
1296	AMEX	XSD	Mon, Apr 4, 2011	28.85	28.95	28.33	28.49
1295	AMEX	XSD	Fri, Apr 1, 2011	29.42	29.48	28.79	28.90
1294	AMEX	XSD	Thu, Mar 31, 2011	29.40	29.47	29.14	29.29
1293	AMEX	XSD	Wed, Mar 30, 2011	29.62	29.62	29.23	29.41
1292	AMEX	XSD	Tue, Mar 29, 2011	29.00	29.37	28.78	29.36
1291	AMEX	XSD	Mon, Mar 28, 2011	29.14	29.40	29.08	29.10
1290	AMEX	XSD	Fri, Mar 25, 2011	29.08	29.45	29.07	29.07
1289	AMEX	XSD	Thu, Mar 24, 2011	28.52	29.22	28.52	29.03
1288	AMEX	XSD	Wed, Mar 23, 2011	27.94	28.44	27.71	28.37
1287	AMEX	XSD	Tue, Mar 22, 2011	28.23	28.32	28.02	28.07
1286	AMEX	XSD	Mon, Mar 21, 2011	27.94	28.39	27.94	28.29
1285	AMEX	XSD	Fri, Mar 18, 2011	27.90	27.94	27.56	27.63
1284	AMEX	XSD	Thu, Mar 17, 2011	27.88	28.01	27.60	27.62
1283	AMEX	XSD	Wed, Mar 16, 2011	27.87	28.40	27.34	27.50
1282	AMEX	XSD	Tue, Mar 15, 2011	27.34	28.17	27.12	27.96
1281	AMEX	XSD	Mon, Mar 14, 2011	28.17	28.55	28.04	28.23
1280	AMEX	XSD	Fri, Mar 11, 2011	27.74	28.38	27.71	28.31
1279	AMEX	XSD	Thu, Mar 10, 2011	28.10	28.29	27.83	27.99
1278	AMEX	XSD	Wed, Mar 9, 2011	29.26	29.26	28.51	28.56
1277	AMEX	XSD	Tue, Mar 8, 2011	29.50	29.75	29.18	29.49
1276	AMEX	XSD	Mon, Mar 7, 2011	30.37	30.38	29.15	29.55
1275	AMEX	XSD	Fri, Mar 4, 2011	30.70	30.70	30.16	30.29
1274	AMEX	XSD	Thu, Mar 3, 2011	30.45	30.72	30.35	30.66
1273	AMEX	XSD	Wed, Mar 2, 2011	29.80	30.58	29.80	30.07
1272	AMEX	XSD	Tue, Mar 1, 2011	30.48	30.62	29.75	29.81
1271	AMEX	XSD	Mon, Feb 28, 2011	31.16	31.17	30.10	30.42
1270	AMEX	XSD	Fri, Feb 25, 2011	30.59	30.98	30.52	30.92
1269	AMEX	XSD	Thu, Feb 24, 2011	29.75	30.36	29.64	30.22
1268	AMEX	XSD	Wed, Feb 23, 2011	30.33	30.37	29.28	29.80
1267	AMEX	XSD	Tue, Feb 22, 2011	31.19	31.27	30.39	30.43
1266	AMEX	XSD	Fri, Feb 18, 2011	32.03	32.03	31.58	31.69
1265	AMEX	XSD	Thu, Feb 17, 2011	31.43	31.97	31.35	31.87
1264	AMEX	XSD	Wed, Feb 16, 2011	31.44	31.58	31.30	31.51
1263	AMEX	XSD	Tue, Feb 15, 2011	31.55	31.59	31.05	31.26
1262	AMEX	XSD	Mon, Feb 14, 2011	31.32	31.79	31.29	31.55
1261	AMEX	XSD	Fri, Feb 11, 2011	30.75	31.28	30.57	31.17
1260	AMEX	XSD	Thu, Feb 10, 2011	30.35	30.84	30.19	30.80
1259	AMEX	XSD	Wed, Feb 9, 2011	30.73	31.00	30.62	30.73
1258	AMEX	XSD	Tue, Feb 8, 2011	30.94	30.94	30.55	30.75
1257	AMEX	XSD	Mon, Feb 7, 2011	31.05	31.21	30.81	30.90
1256	AMEX	XSD	Fri, Feb 4, 2011	30.50	30.90	30.45	30.88
1255	AMEX	XSD	Thu, Feb 3, 2011	30.53	30.53	30.16	30.41
1254	AMEX	XSD	Wed, Feb 2, 2011	30.22	30.67	30.19	30.49
1253	AMEX	XSD	Tue, Feb 1, 2011	29.94	30.38	29.88	30.33
1252	AMEX	XSD	Mon, Jan 31, 2011	29.38	29.67	29.24	29.60
1251	AMEX	XSD	Fri, Jan 28, 2011	30.25	30.25	29.10	29.32
1250	AMEX	XSD	Thu, Jan 27, 2011	29.80	30.18	29.70	30.09
1249	AMEX	XSD	Wed, Jan 26, 2011	29.55	29.56	29.21	29.51
1248	AMEX	XSD	Tue, Jan 25, 2011	29.79	29.79	29.37	29.54
1247	AMEX	XSD	Mon, Jan 24, 2011	29.16	29.84	29.14	29.84
1246	AMEX	XSD	Fri, Jan 21, 2011	29.63	29.71	29.05	29.11
1245	AMEX	XSD	Thu, Jan 20, 2011	29.48	29.48	28.85	29.27
1244	AMEX	XSD	Wed, Jan 19, 2011	30.24	30.26	29.61	29.67
1243	AMEX	XSD	Tue, Jan 18, 2011	30.39	30.51	30.27	30.43
1242	AMEX	XSD	Fri, Jan 14, 2011	29.97	30.42	29.88	30.42
1241	AMEX	XSD	Thu, Jan 13, 2011	29.92	30.07	29.71	29.95
1240	AMEX	XSD	Wed, Jan 12, 2011	29.46	29.87	29.30	29.85
1239	AMEX	XSD	Tue, Jan 11, 2011	29.38	29.40	29.07	29.29
1238	AMEX	XSD	Mon, Jan 10, 2011	28.89	29.31	28.72	29.25
1237	AMEX	XSD	Fri, Jan 7, 2011	28.78	29.01	28.38	28.88
1236	AMEX	XSD	Thu, Jan 6, 2011	28.44	28.78	28.39	28.73
1235	AMEX	XSD	Wed, Jan 5, 2011	27.89	28.29	27.81	28.29
1234	AMEX	XSD	Tue, Jan 4, 2011	27.90	27.97	27.55	27.97
1233	AMEX	XSD	Mon, Jan 3, 2011	27.50	27.98	27.49	27.69
1232	AMEX	XSD	Fri, Dec 31, 2010	27.32	27.32	27.21	27.30
1231	AMEX	XSD	Thu, Dec 30, 2010	27.23	27.39	27.21	27.34
1230	AMEX	XSD	Wed, Dec 29, 2010	27.09	27.31	27.09	27.23
1229	AMEX	XSD	Tue, Dec 28, 2010	27.29	27.29	27.05	27.17
1228	AMEX	XSD	Mon, Dec 27, 2010	27.18	27.31	26.87	27.29
1227	AMEX	XSD	Thu, Dec 23, 2010	27.25	27.28	27.17	27.18
1226	AMEX	XSD	Wed, Dec 22, 2010	27.19	27.28	26.98	27.28
1225	AMEX	XSD	Tue, Dec 21, 2010	27.27	27.34	27.15	27.27
1224	AMEX	XSD	Mon, Dec 20, 2010	27.34	27.34	27.01	27.11
1223	AMEX	XSD	Fri, Dec 17, 2010	27.19	27.27	27.06	27.19
1222	AMEX	XSD	Thu, Dec 16, 2010	27.04	27.19	26.92	27.18
1221	AMEX	XSD	Wed, Dec 15, 2010	27.14	27.26	26.90	26.93
1220	AMEX	XSD	Tue, Dec 14, 2010	27.45	27.45	27.12	27.16
1219	AMEX	XSD	Mon, Dec 13, 2010	27.95	27.95	27.42	27.42
1218	AMEX	XSD	Fri, Dec 10, 2010	27.80	27.84	27.64	27.77
1217	AMEX	XSD	Thu, Dec 9, 2010	27.93	27.93	27.69	27.75
1216	AMEX	XSD	Wed, Dec 8, 2010	27.54	27.75	27.38	27.74
1215	AMEX	XSD	Tue, Dec 7, 2010	27.82	27.95	27.45	27.48
1214	AMEX	XSD	Mon, Dec 6, 2010	27.44	27.53	27.20	27.44
1213	AMEX	XSD	Fri, Dec 3, 2010	27.00	27.43	26.99	27.37
1212	AMEX	XSD	Thu, Dec 2, 2010	26.50	27.11	26.50	27.07
1211	AMEX	XSD	Wed, Dec 1, 2010	26.06	26.50	26.06	26.48
1210	AMEX	XSD	Tue, Nov 30, 2010	25.69	25.76	25.57	25.62
1209	AMEX	XSD	Mon, Nov 29, 2010	25.88	26.00	25.66	25.91
1208	AMEX	XSD	Fri, Nov 26, 2010	26.07	26.14	25.97	26.02
1207	AMEX	XSD	Wed, Nov 24, 2010	25.65	26.25	25.65	26.24
1206	AMEX	XSD	Tue, Nov 23, 2010	25.34	25.57	25.34	25.53
1205	AMEX	XSD	Mon, Nov 22, 2010	25.34	25.70	25.34	25.70
1204	AMEX	XSD	Fri, Nov 19, 2010	25.16	25.52	25.13	25.48
1203	AMEX	XSD	Thu, Nov 18, 2010	24.95	25.13	24.89	25.06
1202	AMEX	XSD	Wed, Nov 17, 2010	24.43	24.77	24.43	24.58
1201	AMEX	XSD	Tue, Nov 16, 2010	24.79	24.91	24.43	24.55
1200	AMEX	XSD	Mon, Nov 15, 2010	25.11	25.28	24.93	24.93
1199	AMEX	XSD	Fri, Nov 12, 2010	25.05	25.46	24.84	25.09
1198	AMEX	XSD	Thu, Nov 11, 2010	24.88	25.23	24.49	25.16
1197	AMEX	XSD	Wed, Nov 10, 2010	25.31	25.41	25.09	25.41
1196	AMEX	XSD	Tue, Nov 9, 2010	25.78	25.78	25.36	25.44
1195	AMEX	XSD	Mon, Nov 8, 2010	25.59	25.82	25.50	25.69
1194	AMEX	XSD	Fri, Nov 5, 2010	25.49	25.70	25.41	25.69
1193	AMEX	XSD	Thu, Nov 4, 2010	24.86	25.36	24.86	25.36
1192	AMEX	XSD	Wed, Nov 3, 2010	24.57	24.62	24.23	24.62
1191	AMEX	XSD	Tue, Nov 2, 2010	24.43	24.56	24.34	24.42
1190	AMEX	XSD	Mon, Nov 1, 2010	24.44	24.44	24.09	24.22
1189	AMEX	XSD	Fri, Oct 29, 2010	24.02	24.36	24.02	24.28
1188	AMEX	XSD	Thu, Oct 28, 2010	24.04	24.12	23.70	24.08
1187	AMEX	XSD	Wed, Oct 27, 2010	23.22	23.98	23.22	23.96
1186	AMEX	XSD	Tue, Oct 26, 2010	23.18	23.42	23.06	23.33
1185	AMEX	XSD	Mon, Oct 25, 2010	23.18	23.44	23.14	23.31
1184	AMEX	XSD	Fri, Oct 22, 2010	22.76	23.05	22.67	23.03
1183	AMEX	XSD	Thu, Oct 21, 2010	22.64	22.65	22.26	22.47
1182	AMEX	XSD	Wed, Oct 20, 2010	22.59	22.74	22.39	22.62
1181	AMEX	XSD	Tue, Oct 19, 2010	22.56	22.92	22.42	22.57
1180	AMEX	XSD	Mon, Oct 18, 2010	23.01	23.01	22.80	22.96
1179	AMEX	XSD	Fri, Oct 15, 2010	23.00	23.09	22.81	23.06
1178	AMEX	XSD	Thu, Oct 14, 2010	22.87	23.03	22.77	22.81
1177	AMEX	XSD	Wed, Oct 13, 2010	23.12	23.12	22.79	22.91
1176	AMEX	XSD	Tue, Oct 12, 2010	22.80	23.05	22.59	22.97
1175	AMEX	XSD	Mon, Oct 11, 2010	22.65	22.98	22.65	22.80
1174	AMEX	XSD	Fri, Oct 8, 2010	22.29	22.68	22.23	22.59
1173	AMEX	XSD	Thu, Oct 7, 2010	22.35	22.40	22.09	22.35
1172	AMEX	XSD	Wed, Oct 6, 2010	22.66	22.69	22.14	22.25
1171	AMEX	XSD	Tue, Oct 5, 2010	22.62	22.75	22.55	22.71
1170	AMEX	XSD	Mon, Oct 4, 2010	22.43	22.54	22.07	22.32
1169	AMEX	XSD	Fri, Oct 1, 2010	22.91	22.91	22.42	22.58
1168	AMEX	XSD	Thu, Sep 30, 2010	23.05	23.19	22.53	22.70
1167	AMEX	XSD	Wed, Sep 29, 2010	22.74	23.06	22.74	22.92
1166	AMEX	XSD	Tue, Sep 28, 2010	22.55	22.87	22.30	22.86
1165	AMEX	XSD	Mon, Sep 27, 2010	22.56	22.67	22.35	22.49
1164	AMEX	XSD	Fri, Sep 24, 2010	21.93	22.58	21.93	22.54
1163	AMEX	XSD	Thu, Sep 23, 2010	21.35	22.00	21.30	21.64
1162	AMEX	XSD	Wed, Sep 22, 2010	21.80	21.81	21.37	21.52
1161	AMEX	XSD	Tue, Sep 21, 2010	21.75	22.10	21.75	21.92
1160	AMEX	XSD	Mon, Sep 20, 2010	21.75	21.87	21.57	21.83
1159	AMEX	XSD	Fri, Sep 17, 2010	21.76	21.85	21.60	21.68
1158	AMEX	XSD	Thu, Sep 16, 2010	21.48	21.78	21.46	21.75
1157	AMEX	XSD	Wed, Sep 15, 2010	21.41	21.60	21.27	21.56
1156	AMEX	XSD	Tue, Sep 14, 2010	21.22	21.74	20.99	21.62
1155	AMEX	XSD	Mon, Sep 13, 2010	20.73	21.25	20.73	21.21
1154	AMEX	XSD	Fri, Sep 10, 2010	20.83	20.86	20.29	20.54
1153	AMEX	XSD	Thu, Sep 9, 2010	21.18	21.20	20.88	20.90
1152	AMEX	XSD	Wed, Sep 8, 2010	20.94	21.04	20.65	20.98
1151	AMEX	XSD	Tue, Sep 7, 2010	21.31	21.32	20.92	20.96
1150	AMEX	XSD	Fri, Sep 3, 2010	21.21	21.47	21.04	21.42
1149	AMEX	XSD	Thu, Sep 2, 2010	20.63	21.01	20.58	20.97
1148	AMEX	XSD	Wed, Sep 1, 2010	20.40	20.73	20.29	20.52
1147	AMEX	XSD	Tue, Aug 31, 2010	20.19	20.44	19.86	19.98
1146	AMEX	XSD	Mon, Aug 30, 2010	20.70	20.77	20.29	20.33
1145	AMEX	XSD	Fri, Aug 27, 2010	20.48	20.89	19.95	20.87
1144	AMEX	XSD	Thu, Aug 26, 2010	20.65	20.78	20.29	20.37
1143	AMEX	XSD	Wed, Aug 25, 2010	20.31	20.70	20.17	20.63
1142	AMEX	XSD	Tue, Aug 24, 2010	20.52	20.64	20.21	20.50
1141	AMEX	XSD	Mon, Aug 23, 2010	21.17	21.21	20.77	20.79
1140	AMEX	XSD	Fri, Aug 20, 2010	20.86	21.18	20.84	21.04
1139	AMEX	XSD	Thu, Aug 19, 2010	21.07	21.25	20.81	20.94
1138	AMEX	XSD	Wed, Aug 18, 2010	21.05	21.31	20.92	21.23
1137	AMEX	XSD	Tue, Aug 17, 2010	20.91	21.20	20.79	20.97
1136	AMEX	XSD	Mon, Aug 16, 2010	20.46	20.84	20.40	20.72
1135	AMEX	XSD	Fri, Aug 13, 2010	20.70	20.99	20.64	20.64
1134	AMEX	XSD	Thu, Aug 12, 2010	20.53	20.93	20.34	20.76
1133	AMEX	XSD	Wed, Aug 11, 2010	21.47	21.47	20.92	21.09
1132	AMEX	XSD	Tue, Aug 10, 2010	22.06	22.06	21.74	21.92
1131	AMEX	XSD	Mon, Aug 9, 2010	22.46	22.50	22.16	22.43
1130	AMEX	XSD	Fri, Aug 6, 2010	22.05	22.47	22.02	22.26
1129	AMEX	XSD	Thu, Aug 5, 2010	22.09	22.36	22.09	22.20
1128	AMEX	XSD	Wed, Aug 4, 2010	22.09	22.20	21.78	22.16
1127	AMEX	XSD	Tue, Aug 3, 2010	22.10	22.13	21.84	21.92
1126	AMEX	XSD	Mon, Aug 2, 2010	22.19	22.29	21.85	22.17
1125	AMEX	XSD	Fri, Jul 30, 2010	21.76	21.97	21.44	21.82
1124	AMEX	XSD	Thu, Jul 29, 2010	22.75	22.75	21.76	22.00
1123	AMEX	XSD	Wed, Jul 28, 2010	23.00	23.17	22.57	22.67
1122	AMEX	XSD	Tue, Jul 27, 2010	23.43	23.50	23.10	23.17
1121	AMEX	XSD	Mon, Jul 26, 2010	22.92	23.31	22.71	23.28
1120	AMEX	XSD	Fri, Jul 23, 2010	22.52	22.94	22.47	22.92
1119	AMEX	XSD	Thu, Jul 22, 2010	22.47	22.89	22.35	22.83
1118	AMEX	XSD	Wed, Jul 21, 2010	22.80	22.80	22.09	22.13
1117	AMEX	XSD	Tue, Jul 20, 2010	22.15	22.66	21.80	22.61
1116	AMEX	XSD	Mon, Jul 19, 2010	22.23	22.64	22.14	22.64
1115	AMEX	XSD	Fri, Jul 16, 2010	22.57	22.57	22.04	22.06
1114	AMEX	XSD	Thu, Jul 15, 2010	22.67	22.78	22.29	22.73
1113	AMEX	XSD	Wed, Jul 14, 2010	22.92	23.16	22.62	22.76
1112	AMEX	XSD	Tue, Jul 13, 2010	22.61	22.84	22.41	22.75
1111	AMEX	XSD	Mon, Jul 12, 2010	22.17	22.46	22.08	22.27
1110	AMEX	XSD	Fri, Jul 9, 2010	21.83	22.12	21.77	22.12
1109	AMEX	XSD	Thu, Jul 8, 2010	22.01	22.09	21.54	21.88
1108	AMEX	XSD	Wed, Jul 7, 2010	21.03	21.90	20.98	21.87
1107	AMEX	XSD	Tue, Jul 6, 2010	21.23	21.31	20.59	20.80
1106	AMEX	XSD	Fri, Jul 2, 2010	20.97	21.08	20.50	20.79
1105	AMEX	XSD	Thu, Jul 1, 2010	20.92	21.14	20.35	20.96
1104	AMEX	XSD	Wed, Jun 30, 2010	21.27	21.55	20.88	20.97
1103	AMEX	XSD	Tue, Jun 29, 2010	21.81	21.84	21.18	21.34
1102	AMEX	XSD	Mon, Jun 28, 2010	22.14	22.46	21.98	22.28
1101	AMEX	XSD	Fri, Jun 25, 2010	22.15	22.22	21.75	22.13
1100	AMEX	XSD	Thu, Jun 24, 2010	22.53	22.53	22.02	22.05
1099	AMEX	XSD	Wed, Jun 23, 2010	22.54	22.87	22.26	22.66
1098	AMEX	XSD	Tue, Jun 22, 2010	23.10	23.40	22.51	22.56
1097	AMEX	XSD	Mon, Jun 21, 2010	23.59	23.61	22.86	23.01
1096	AMEX	XSD	Fri, Jun 18, 2010	23.38	23.48	23.18	23.27
1095	AMEX	XSD	Thu, Jun 17, 2010	23.52	23.52	23.00	23.38
1094	AMEX	XSD	Wed, Jun 16, 2010	22.97	23.50	22.90	23.35
1093	AMEX	XSD	Tue, Jun 15, 2010	22.34	23.31	22.34	23.25
1092	AMEX	XSD	Mon, Jun 14, 2010	22.35	22.60	22.12	22.13
1091	AMEX	XSD	Fri, Jun 11, 2010	21.48	22.12	21.48	22.11
1090	AMEX	XSD	Thu, Jun 10, 2010	21.51	21.79	21.40	21.76
1089	AMEX	XSD	Wed, Jun 9, 2010	21.46	22.03	21.01	21.06
1088	AMEX	XSD	Tue, Jun 8, 2010	21.48	21.55	20.86	21.39
1087	AMEX	XSD	Mon, Jun 7, 2010	22.35	22.47	21.37	21.44
1086	AMEX	XSD	Fri, Jun 4, 2010	22.74	23.12	22.19	22.29
1085	AMEX	XSD	Thu, Jun 3, 2010	23.08	23.33	22.87	23.24
1084	AMEX	XSD	Wed, Jun 2, 2010	22.38	22.98	22.29	22.98
1083	AMEX	XSD	Tue, Jun 1, 2010	22.58	23.02	22.27	22.27
1082	AMEX	XSD	Fri, May 28, 2010	23.20	23.20	22.54	22.78
1081	AMEX	XSD	Thu, May 27, 2010	22.72	23.23	22.68	23.21
1080	AMEX	XSD	Wed, May 26, 2010	22.40	22.85	22.17	22.22
1079	AMEX	XSD	Tue, May 25, 2010	21.52	22.21	21.18	22.19
1078	AMEX	XSD	Mon, May 24, 2010	22.35	22.71	22.15	22.15
1077	AMEX	XSD	Fri, May 21, 2010	21.70	22.85	21.56	22.44
1076	AMEX	XSD	Thu, May 20, 2010	22.23	22.57	21.79	22.09
1075	AMEX	XSD	Wed, May 19, 2010	22.56	23.04	22.24	22.77
1074	AMEX	XSD	Tue, May 18, 2010	23.64	23.66	22.53	22.68
1073	AMEX	XSD	Mon, May 17, 2010	23.12	23.43	22.62	23.42
1072	AMEX	XSD	Fri, May 14, 2010	23.48	23.50	22.65	23.12
1071	AMEX	XSD	Thu, May 13, 2010	24.20	24.48	23.69	23.79
1070	AMEX	XSD	Wed, May 12, 2010	23.85	24.37	23.83	24.35
1069	AMEX	XSD	Tue, May 11, 2010	23.44	24.07	23.34	23.65
1068	AMEX	XSD	Mon, May 10, 2010	23.20	23.92	23.20	23.86
1067	AMEX	XSD	Fri, May 7, 2010	22.91	23.19	21.84	22.70
1066	AMEX	XSD	Thu, May 6, 2010	23.65	25.50	0.07	22.97
1065	AMEX	XSD	Wed, May 5, 2010	23.67	24.23	23.29	23.80
1064	AMEX	XSD	Tue, May 4, 2010	24.57	24.59	23.72	24.04
1063	AMEX	XSD	Mon, May 3, 2010	24.62	25.10	24.59	24.93
1062	AMEX	XSD	Fri, Apr 30, 2010	25.53	25.53	24.47	24.47
1061	AMEX	XSD	Thu, Apr 29, 2010	25.42	25.58	25.19	25.58
1060	AMEX	XSD	Wed, Apr 28, 2010	25.32	25.48	24.90	25.25
1059	AMEX	XSD	Tue, Apr 27, 2010	25.76	25.82	25.01	25.06
1058	AMEX	XSD	Mon, Apr 26, 2010	25.81	26.09	25.77	25.94
1057	AMEX	XSD	Fri, Apr 23, 2010	25.79	25.79	25.32	25.75
1056	AMEX	XSD	Thu, Apr 22, 2010	25.23	25.78	24.75	25.74
1055	AMEX	XSD	Wed, Apr 21, 2010	26.07	26.18	25.24	25.60
1054	AMEX	XSD	Tue, Apr 20, 2010	25.74	25.98	25.67	25.90
1053	AMEX	XSD	Mon, Apr 19, 2010	25.66	25.77	24.95	25.49
1052	AMEX	XSD	Fri, Apr 16, 2010	26.08	26.08	25.46	25.80
1051	AMEX	XSD	Thu, Apr 15, 2010	26.06	26.33	25.98	26.26
1050	AMEX	XSD	Wed, Apr 14, 2010	25.53	26.12	25.50	26.11
1049	AMEX	XSD	Tue, Apr 13, 2010	24.79	25.09	24.77	25.05
1048	AMEX	XSD	Mon, Apr 12, 2010	24.67	24.97	24.61	24.85
1047	AMEX	XSD	Fri, Apr 9, 2010	24.39	24.65	24.30	24.65
1046	AMEX	XSD	Thu, Apr 8, 2010	24.56	24.56	24.15	24.32
1045	AMEX	XSD	Wed, Apr 7, 2010	24.47	24.82	24.36	24.69
1044	AMEX	XSD	Tue, Apr 6, 2010	24.60	24.62	24.35	24.53
1043	AMEX	XSD	Mon, Apr 5, 2010	24.04	24.73	24.04	24.70
1042	AMEX	XSD	Thu, Apr 1, 2010	24.25	24.53	23.81	23.96
1041	AMEX	XSD	Wed, Mar 31, 2010	24.14	24.25	23.94	23.99
1040	AMEX	XSD	Tue, Mar 30, 2010	24.14	24.32	23.92	24.20
1039	AMEX	XSD	Mon, Mar 29, 2010	24.07	24.21	24.01	24.08
1038	AMEX	XSD	Fri, Mar 26, 2010	24.13	24.25	23.70	23.92
1037	AMEX	XSD	Thu, Mar 25, 2010	24.35	24.51	24.03	24.03
1036	AMEX	XSD	Wed, Mar 24, 2010	24.71	24.71	24.09	24.12
1035	AMEX	XSD	Tue, Mar 23, 2010	24.50	24.80	24.47	24.80
1034	AMEX	XSD	Mon, Mar 22, 2010	24.05	24.44	23.76	24.41
1033	AMEX	XSD	Fri, Mar 19, 2010	24.34	24.34	23.86	23.97
1032	AMEX	XSD	Thu, Mar 18, 2010	24.78	24.78	24.23	24.37
1031	AMEX	XSD	Wed, Mar 17, 2010	24.28	24.81	24.27	24.65
1030	AMEX	XSD	Tue, Mar 16, 2010	23.73	24.27	23.64	24.22
1029	AMEX	XSD	Mon, Mar 15, 2010	23.75	23.84	23.47	23.61
1028	AMEX	XSD	Fri, Mar 12, 2010	24.04	24.04	23.76	23.82
1027	AMEX	XSD	Thu, Mar 11, 2010	24.03	24.03	23.62	23.84
1026	AMEX	XSD	Wed, Mar 10, 2010	23.74	24.22	23.73	24.11
1025	AMEX	XSD	Tue, Mar 9, 2010	23.61	23.84	23.55	23.70
1024	AMEX	XSD	Mon, Mar 8, 2010	23.81	23.83	23.63	23.73
1023	AMEX	XSD	Fri, Mar 5, 2010	23.70	23.89	23.49	23.77
1022	AMEX	XSD	Thu, Mar 4, 2010	23.47	23.53	23.18	23.52
1021	AMEX	XSD	Wed, Mar 3, 2010	23.68	23.89	23.34	23.43
1020	AMEX	XSD	Tue, Mar 2, 2010	23.61	23.90	23.53	23.59
1019	AMEX	XSD	Mon, Mar 1, 2010	22.99	23.55	22.99	23.51
1018	AMEX	XSD	Fri, Feb 26, 2010	23.00	23.00	22.67	22.97
1017	AMEX	XSD	Thu, Feb 25, 2010	22.73	22.98	22.43	22.94
1016	AMEX	XSD	Wed, Feb 24, 2010	22.80	23.20	22.80	23.06
1015	AMEX	XSD	Tue, Feb 23, 2010	23.17	23.19	22.50	22.66
1014	AMEX	XSD	Mon, Feb 22, 2010	23.37	23.42	23.14	23.23
1013	AMEX	XSD	Fri, Feb 19, 2010	23.05	23.39	22.94	23.25
1012	AMEX	XSD	Thu, Feb 18, 2010	22.89	23.12	22.76	23.11
1011	AMEX	XSD	Wed, Feb 17, 2010	23.06	23.07	22.65	22.96
1010	AMEX	XSD	Tue, Feb 16, 2010	22.64	22.96	22.51	22.93
1009	AMEX	XSD	Fri, Feb 12, 2010	21.95	22.67	21.84	22.42
1008	AMEX	XSD	Thu, Feb 11, 2010	21.83	22.32	21.65	22.26
1007	AMEX	XSD	Wed, Feb 10, 2010	21.64	21.89	21.49	21.80
1006	AMEX	XSD	Tue, Feb 9, 2010	21.89	21.95	21.49	21.67
1005	AMEX	XSD	Mon, Feb 8, 2010	21.48	21.91	21.28	21.46
1004	AMEX	XSD	Fri, Feb 5, 2010	21.25	21.60	20.91	21.50
1003	AMEX	XSD	Thu, Feb 4, 2010	21.91	21.97	21.10	21.16
1002	AMEX	XSD	Wed, Feb 3, 2010	22.04	22.28	21.96	22.22
1001	AMEX	XSD	Tue, Feb 2, 2010	21.87	22.21	21.75	22.11
1000	AMEX	XSD	Mon, Feb 1, 2010	21.11	21.83	21.04	21.81
999	AMEX	XSD	Fri, Jan 29, 2010	21.99	22.16	20.80	21.04
998	AMEX	XSD	Thu, Jan 28, 2010	22.46	22.46	21.41	21.80
997	AMEX	XSD	Wed, Jan 27, 2010	22.16	22.57	22.00	22.49
996	AMEX	XSD	Tue, Jan 26, 2010	22.25	22.45	22.05	22.19
995	AMEX	XSD	Mon, Jan 25, 2010	22.25	22.50	22.12	22.34
994	AMEX	XSD	Fri, Jan 22, 2010	23.00	23.00	21.99	22.12
993	AMEX	XSD	Thu, Jan 21, 2010	23.13	23.46	22.85	23.11
992	AMEX	XSD	Wed, Jan 20, 2010	22.90	23.09	22.74	23.09
991	AMEX	XSD	Tue, Jan 19, 2010	22.70	23.34	22.68	22.93
990	AMEX	XSD	Fri, Jan 15, 2010	23.35	23.35	22.56	22.62
989	AMEX	XSD	Thu, Jan 14, 2010	23.38	23.41	23.08	23.32
988	AMEX	XSD	Wed, Jan 13, 2010	23.29	23.47	22.71	23.44
987	AMEX	XSD	Tue, Jan 12, 2010	23.75	23.75	22.98	23.17
986	AMEX	XSD	Mon, Jan 11, 2010	24.24	24.24	23.80	23.97
985	AMEX	XSD	Fri, Jan 8, 2010	23.82	24.13	23.77	24.13
984	AMEX	XSD	Thu, Jan 7, 2010	24.02	24.02	23.63	23.81
983	AMEX	XSD	Wed, Jan 6, 2010	24.07	24.14	23.91	24.04
982	AMEX	XSD	Tue, Jan 5, 2010	23.98	24.22	23.84	24.03
981	AMEX	XSD	Mon, Jan 4, 2010	24.10	24.21	23.80	23.98
980	AMEX	XSD	Thu, Dec 31, 2009	23.93	24.05	23.79	23.80
979	AMEX	XSD	Wed, Dec 30, 2009	23.56	23.88	23.50	23.87
978	AMEX	XSD	Tue, Dec 29, 2009	23.55	23.57	23.35	23.53
977	AMEX	XSD	Mon, Dec 28, 2009	23.92	23.95	23.47	23.58
976	AMEX	XSD	Thu, Dec 24, 2009	23.52	23.82	23.52	23.82
975	AMEX	XSD	Wed, Dec 23, 2009	23.60	23.60	23.35	23.53
974	AMEX	XSD	Tue, Dec 22, 2009	23.31	23.46	23.27	23.44
973	AMEX	XSD	Mon, Dec 21, 2009	22.78	23.22	22.78	23.22
972	AMEX	XSD	Fri, Dec 18, 2009	22.57	22.66	22.35	22.63
971	AMEX	XSD	Thu, Dec 17, 2009	22.74	22.83	22.39	22.39
970	AMEX	XSD	Wed, Dec 16, 2009	22.59	22.96	22.59	22.76
969	AMEX	XSD	Tue, Dec 15, 2009	22.42	22.56	22.26	22.31
968	AMEX	XSD	Mon, Dec 14, 2009	22.30	22.43	22.14	22.43
967	AMEX	XSD	Fri, Dec 11, 2009	22.30	22.34	21.99	22.11
966	AMEX	XSD	Thu, Dec 10, 2009	22.46	22.57	22.25	22.27
965	AMEX	XSD	Wed, Dec 9, 2009	22.20	22.40	22.09	22.35
964	AMEX	XSD	Tue, Dec 8, 2009	22.25	22.42	21.99	22.20
963	AMEX	XSD	Mon, Dec 7, 2009	22.21	22.50	22.16	22.31
962	AMEX	XSD	Fri, Dec 4, 2009	22.16	22.29	21.63	22.07
961	AMEX	XSD	Thu, Dec 3, 2009	21.64	22.02	21.64	21.75
960	AMEX	XSD	Wed, Dec 2, 2009	21.34	21.73	21.32	21.50
959	AMEX	XSD	Tue, Dec 1, 2009	20.75	21.26	20.75	21.21
958	AMEX	XSD	Mon, Nov 30, 2009	20.51	20.51	20.19	20.47
957	AMEX	XSD	Fri, Nov 27, 2009	20.02	20.52	19.95	20.36
956	AMEX	XSD	Wed, Nov 25, 2009	20.68	20.72	20.60	20.66
955	AMEX	XSD	Tue, Nov 24, 2009	20.55	20.67	20.35	20.63
954	AMEX	XSD	Mon, Nov 23, 2009	20.38	20.65	20.28	20.36
953	AMEX	XSD	Fri, Nov 20, 2009	20.15	20.21	20.03	20.18
952	AMEX	XSD	Thu, Nov 19, 2009	20.72	20.72	20.08	20.34
951	AMEX	XSD	Wed, Nov 18, 2009	21.10	21.11	20.91	21.05
950	AMEX	XSD	Tue, Nov 17, 2009	20.99	21.16	20.82	21.13
949	AMEX	XSD	Mon, Nov 16, 2009	20.61	21.11	20.61	21.01
948	AMEX	XSD	Fri, Nov 13, 2009	20.34	20.64	20.24	20.55
947	AMEX	XSD	Thu, Nov 12, 2009	20.49	20.79	20.30	20.31
946	AMEX	XSD	Wed, Nov 11, 2009	20.14	20.56	20.14	20.32
945	AMEX	XSD	Tue, Nov 10, 2009	20.02	20.22	19.78	20.02
944	AMEX	XSD	Mon, Nov 9, 2009	19.55	20.08	19.55	20.06
943	AMEX	XSD	Fri, Nov 6, 2009	19.20	19.63	19.19	19.44
942	AMEX	XSD	Thu, Nov 5, 2009	19.03	19.39	19.00	19.36
941	AMEX	XSD	Wed, Nov 4, 2009	18.72	19.12	18.72	18.80
940	AMEX	XSD	Tue, Nov 3, 2009	18.30	18.61	18.10	18.61
939	AMEX	XSD	Mon, Nov 2, 2009	18.65	18.83	18.32	18.62
938	AMEX	XSD	Fri, Oct 30, 2009	19.14	19.20	18.54	18.63
937	AMEX	XSD	Thu, Oct 29, 2009	18.95	19.30	18.95	19.22
936	AMEX	XSD	Wed, Oct 28, 2009	19.32	19.45	18.71	18.79
935	AMEX	XSD	Tue, Oct 27, 2009	19.92	20.07	19.32	19.37
934	AMEX	XSD	Mon, Oct 26, 2009	19.94	20.36	19.70	19.88
933	AMEX	XSD	Fri, Oct 23, 2009	20.43	20.51	19.90	19.96
932	AMEX	XSD	Thu, Oct 22, 2009	20.35	20.57	19.97	20.50
931	AMEX	XSD	Wed, Oct 21, 2009	20.70	20.95	20.34	20.41
930	AMEX	XSD	Tue, Oct 20, 2009	20.91	21.04	20.61	20.71
929	AMEX	XSD	Mon, Oct 19, 2009	20.43	20.82	20.32	20.73
928	AMEX	XSD	Fri, Oct 16, 2009	20.68	20.68	20.18	20.37
927	AMEX	XSD	Thu, Oct 15, 2009	21.17	21.19	20.82	20.88
926	AMEX	XSD	Wed, Oct 14, 2009	21.42	21.50	21.12	21.33
925	AMEX	XSD	Tue, Oct 13, 2009	20.91	21.14	20.82	20.91
924	AMEX	XSD	Mon, Oct 12, 2009	20.79	21.15	20.79	20.97
923	AMEX	XSD	Fri, Oct 9, 2009	19.88	20.68	19.88	20.65
922	AMEX	XSD	Thu, Oct 8, 2009	20.23	20.23	19.70	19.92
921	AMEX	XSD	Wed, Oct 7, 2009	20.12	20.22	19.97	20.08
920	AMEX	XSD	Tue, Oct 6, 2009	19.94	20.30	19.70	20.14
919	AMEX	XSD	Mon, Oct 5, 2009	19.44	19.89	19.37	19.79
918	AMEX	XSD	Fri, Oct 2, 2009	19.36	19.75	19.32	19.41
917	AMEX	XSD	Thu, Oct 1, 2009	20.60	20.60	19.61	19.63
916	AMEX	XSD	Wed, Sep 30, 2009	20.59	20.90	20.25	20.62
915	AMEX	XSD	Tue, Sep 29, 2009	21.05	21.05	20.49	20.50
914	AMEX	XSD	Mon, Sep 28, 2009	20.51	21.03	20.51	20.85
913	AMEX	XSD	Fri, Sep 25, 2009	20.34	20.54	20.16	20.39
912	AMEX	XSD	Thu, Sep 24, 2009	21.09	21.09	20.26	20.41
911	AMEX	XSD	Wed, Sep 23, 2009	21.06	21.41	20.95	20.96
910	AMEX	XSD	Tue, Sep 22, 2009	20.86	21.07	20.85	20.88
909	AMEX	XSD	Mon, Sep 21, 2009	20.61	20.85	20.51	20.77
908	AMEX	XSD	Fri, Sep 18, 2009	20.83	20.92	20.60	20.74
907	AMEX	XSD	Thu, Sep 17, 2009	21.05	21.18	20.63	20.69
906	AMEX	XSD	Wed, Sep 16, 2009	21.33	21.37	21.02	21.14
905	AMEX	XSD	Tue, Sep 15, 2009	21.10	21.32	21.07	21.26
904	AMEX	XSD	Mon, Sep 14, 2009	20.87	21.09	20.82	21.08
903	AMEX	XSD	Fri, Sep 11, 2009	21.52	21.52	20.91	21.03
902	AMEX	XSD	Thu, Sep 10, 2009	21.11	21.51	21.10	21.50
901	AMEX	XSD	Wed, Sep 9, 2009	20.91	21.10	20.69	21.04
900	AMEX	XSD	Tue, Sep 8, 2009	20.60	20.94	20.46	20.94
899	AMEX	XSD	Fri, Sep 4, 2009	19.78	20.34	19.78	20.34
898	AMEX	XSD	Thu, Sep 3, 2009	19.57	19.83	19.45	19.79
897	AMEX	XSD	Wed, Sep 2, 2009	19.35	19.59	19.31	19.42
896	AMEX	XSD	Tue, Sep 1, 2009	20.08	20.41	19.43	19.48
895	AMEX	XSD	Mon, Aug 31, 2009	20.23	20.23	19.89	20.07
894	AMEX	XSD	Fri, Aug 28, 2009	20.27	20.65	20.12	20.38
893	AMEX	XSD	Thu, Aug 27, 2009	19.80	19.90	19.45	19.90
892	AMEX	XSD	Wed, Aug 26, 2009	19.52	19.83	19.52	19.81
891	AMEX	XSD	Tue, Aug 25, 2009	19.58	19.72	19.43	19.60
890	AMEX	XSD	Mon, Aug 24, 2009	19.74	19.89	19.41	19.45
889	AMEX	XSD	Fri, Aug 21, 2009	19.32	19.63	19.18	19.62
888	AMEX	XSD	Thu, Aug 20, 2009	19.08	19.27	19.04	19.24
887	AMEX	XSD	Wed, Aug 19, 2009	18.73	19.16	18.64	19.10
886	AMEX	XSD	Tue, Aug 18, 2009	18.66	19.03	18.66	18.97
885	AMEX	XSD	Mon, Aug 17, 2009	18.86	18.86	18.58	18.60
884	AMEX	XSD	Fri, Aug 14, 2009	19.45	19.45	18.99	19.16
883	AMEX	XSD	Thu, Aug 13, 2009	19.20	19.47	18.92	19.45
882	AMEX	XSD	Wed, Aug 12, 2009	18.68	19.14	18.68	19.02
881	AMEX	XSD	Tue, Aug 11, 2009	18.81	18.90	18.55	18.66
880	AMEX	XSD	Mon, Aug 10, 2009	18.92	19.01	18.68	18.86
879	AMEX	XSD	Fri, Aug 7, 2009	19.25	19.25	18.81	18.96
878	AMEX	XSD	Thu, Aug 6, 2009	19.34	19.45	18.82	18.91
877	AMEX	XSD	Wed, Aug 5, 2009	19.47	19.52	19.04	19.22
876	AMEX	XSD	Tue, Aug 4, 2009	19.38	19.52	19.18	19.39
875	AMEX	XSD	Mon, Aug 3, 2009	19.32	19.48	19.15	19.45
874	AMEX	XSD	Fri, Jul 31, 2009	19.04	19.27	18.93	19.14
873	AMEX	XSD	Thu, Jul 30, 2009	19.32	19.60	19.02	19.06
872	AMEX	XSD	Wed, Jul 29, 2009	19.10	19.11	18.90	19.10
871	AMEX	XSD	Tue, Jul 28, 2009	19.02	19.16	18.82	19.11
870	AMEX	XSD	Mon, Jul 27, 2009	19.04	19.30	18.72	19.06
869	AMEX	XSD	Fri, Jul 24, 2009	18.75	19.04	18.49	19.04
868	AMEX	XSD	Thu, Jul 23, 2009	18.67	19.12	18.56	19.06
867	AMEX	XSD	Wed, Jul 22, 2009	18.32	18.86	18.32	18.75
866	AMEX	XSD	Tue, Jul 21, 2009	18.67	18.67	18.06	18.43
865	AMEX	XSD	Mon, Jul 20, 2009	18.46	18.64	18.30	18.60
864	AMEX	XSD	Fri, Jul 17, 2009	18.17	18.39	17.94	18.39
863	AMEX	XSD	Thu, Jul 16, 2009	17.95	18.24	17.69	18.18
862	AMEX	XSD	Wed, Jul 15, 2009	17.66	17.88	17.63	17.83
861	AMEX	XSD	Tue, Jul 14, 2009	16.86	17.10	16.82	17.04
860	AMEX	XSD	Mon, Jul 13, 2009	16.36	16.87	16.17	16.87
859	AMEX	XSD	Fri, Jul 10, 2009	16.30	16.60	16.22	16.54
858	AMEX	XSD	Thu, Jul 9, 2009	16.01	16.55	16.01	16.38
857	AMEX	XSD	Wed, Jul 8, 2009	16.26	16.31	15.80	16.05
856	AMEX	XSD	Tue, Jul 7, 2009	16.67	16.83	16.18	16.18
855	AMEX	XSD	Mon, Jul 6, 2009	16.85	16.89	16.36	16.59
854	AMEX	XSD	Thu, Jul 2, 2009	16.93	17.01	16.79	16.92
853	AMEX	XSD	Wed, Jul 1, 2009	17.05	17.43	17.04	17.18
852	AMEX	XSD	Tue, Jun 30, 2009	17.16	17.23	16.71	16.90
851	AMEX	XSD	Mon, Jun 29, 2009	17.05	17.15	16.86	16.96
850	AMEX	XSD	Fri, Jun 26, 2009	16.90	17.19	16.79	16.98
849	AMEX	XSD	Thu, Jun 25, 2009	16.61	17.00	16.45	17.00
848	AMEX	XSD	Wed, Jun 24, 2009	16.40	16.82	15.61	16.71
847	AMEX	XSD	Tue, Jun 23, 2009	16.54	16.54	15.99	16.29
846	AMEX	XSD	Mon, Jun 22, 2009	17.01	17.12	16.46	16.49
845	AMEX	XSD	Fri, Jun 19, 2009	17.07	17.26	16.99	17.10
844	AMEX	XSD	Thu, Jun 18, 2009	17.22	17.30	16.86	16.94
843	AMEX	XSD	Wed, Jun 17, 2009	17.00	17.42	16.71	17.27
842	AMEX	XSD	Tue, Jun 16, 2009	17.56	17.56	17.00	17.11
841	AMEX	XSD	Mon, Jun 15, 2009	17.36	17.45	17.05	17.45
840	AMEX	XSD	Fri, Jun 12, 2009	17.81	17.81	17.34	17.61
839	AMEX	XSD	Thu, Jun 11, 2009	17.99	18.10	17.70	17.82
838	AMEX	XSD	Wed, Jun 10, 2009	17.99	17.99	17.50	17.95
837	AMEX	XSD	Tue, Jun 9, 2009	17.15	17.93	17.15	17.79
836	AMEX	XSD	Mon, Jun 8, 2009	16.81	17.07	16.56	16.96
835	AMEX	XSD	Fri, Jun 5, 2009	17.25	17.28	16.77	16.88
834	AMEX	XSD	Thu, Jun 4, 2009	16.66	17.07	16.66	17.03
833	AMEX	XSD	Wed, Jun 3, 2009	16.70	16.74	16.44	16.66
832	AMEX	XSD	Tue, Jun 2, 2009	17.30	17.33	16.83	16.95
831	AMEX	XSD	Mon, Jun 1, 2009	16.95	17.52	16.94	17.35
830	AMEX	XSD	Fri, May 29, 2009	16.57	16.78	16.32	16.66
829	AMEX	XSD	Thu, May 28, 2009	16.48	16.64	16.00	16.64
828	AMEX	XSD	Wed, May 27, 2009	16.09	16.66	16.09	16.28
827	AMEX	XSD	Tue, May 26, 2009	15.60	16.09	15.44	16.07
826	AMEX	XSD	Fri, May 22, 2009	15.48	15.63	15.25	15.48
825	AMEX	XSD	Thu, May 21, 2009	15.56	15.67	15.24	15.50
824	AMEX	XSD	Wed, May 20, 2009	15.81	16.36	15.73	15.76
823	AMEX	XSD	Tue, May 19, 2009	15.13	15.84	15.05	15.59
822	AMEX	XSD	Mon, May 18, 2009	14.83	15.22	14.82	15.19
821	AMEX	XSD	Fri, May 15, 2009	14.83	15.03	14.63	14.69
820	AMEX	XSD	Thu, May 14, 2009	14.51	15.01	14.51	14.87
819	AMEX	XSD	Wed, May 13, 2009	14.67	14.83	14.41	14.44
818	AMEX	XSD	Tue, May 12, 2009	15.11	15.31	14.56	14.80
817	AMEX	XSD	Mon, May 11, 2009	14.69	15.42	14.52	15.21
816	AMEX	XSD	Fri, May 8, 2009	16.13	16.13	14.86	15.09
815	AMEX	XSD	Thu, May 7, 2009	16.75	16.75	15.37	15.64
814	AMEX	XSD	Wed, May 6, 2009	16.63	16.73	16.13	16.54
813	AMEX	XSD	Tue, May 5, 2009	16.08	16.65	16.08	16.54
812	AMEX	XSD	Mon, May 4, 2009	15.66	16.62	15.66	16.59
811	AMEX	XSD	Fri, May 1, 2009	15.58	15.96	15.46	15.84
810	AMEX	XSD	Thu, Apr 30, 2009	15.79	16.04	15.46	15.64
809	AMEX	XSD	Wed, Apr 29, 2009	15.28	15.61	15.07	15.39
808	AMEX	XSD	Tue, Apr 28, 2009	14.90	15.46	14.86	14.98
807	AMEX	XSD	Mon, Apr 27, 2009	15.25	15.34	14.94	15.16
806	AMEX	XSD	Fri, Apr 24, 2009	14.97	15.37	14.84	15.28
805	AMEX	XSD	Thu, Apr 23, 2009	15.45	15.45	14.47	15.01
804	AMEX	XSD	Wed, Apr 22, 2009	14.38	15.51	14.38	15.11
803	AMEX	XSD	Tue, Apr 21, 2009	14.89	14.93	14.42	14.76
802	AMEX	XSD	Mon, Apr 20, 2009	15.40	15.40	14.65	14.76
801	AMEX	XSD	Fri, Apr 17, 2009	15.52	15.52	15.13	15.42
800	AMEX	XSD	Thu, Apr 16, 2009	15.17	15.47	15.00	15.41
799	AMEX	XSD	Wed, Apr 15, 2009	14.79	14.88	14.55	14.84
798	AMEX	XSD	Tue, Apr 14, 2009	14.88	15.30	14.79	15.03
797	AMEX	XSD	Mon, Apr 13, 2009	15.49	15.72	14.69	15.07
796	AMEX	XSD	Thu, Apr 9, 2009	15.01	15.32	14.98	15.22
795	AMEX	XSD	Wed, Apr 8, 2009	14.39	14.68	14.27	14.63
794	AMEX	XSD	Tue, Apr 7, 2009	14.70	15.00	14.20	14.36
793	AMEX	XSD	Mon, Apr 6, 2009	14.77	14.82	14.42	14.72
792	AMEX	XSD	Fri, Apr 3, 2009	14.53	15.01	14.35	15.01
791	AMEX	XSD	Thu, Apr 2, 2009	14.55	14.73	14.39	14.51
790	AMEX	XSD	Wed, Apr 1, 2009	13.65	14.08	13.40	14.05
789	AMEX	XSD	Tue, Mar 31, 2009	14.12	14.12	13.63	13.68
788	AMEX	XSD	Mon, Mar 30, 2009	14.59	14.59	13.50	13.67
787	AMEX	XSD	Fri, Mar 27, 2009	14.23	14.44	14.16	14.23
786	AMEX	XSD	Thu, Mar 26, 2009	14.01	14.50	13.47	14.49
785	AMEX	XSD	Wed, Mar 25, 2009	14.10	14.36	13.38	13.74
784	AMEX	XSD	Tue, Mar 24, 2009	14.00	14.57	13.71	13.87
783	AMEX	XSD	Mon, Mar 23, 2009	13.79	14.39	13.67	14.24
782	AMEX	XSD	Fri, Mar 20, 2009	13.97	14.50	13.22	13.45
781	AMEX	XSD	Thu, Mar 19, 2009	14.55	14.55	13.93	14.06
780	AMEX	XSD	Wed, Mar 18, 2009	13.63	14.49	13.51	14.10
779	AMEX	XSD	Tue, Mar 17, 2009	13.06	13.55	12.86	13.50
778	AMEX	XSD	Mon, Mar 16, 2009	14.00	14.00	12.93	12.93
777	AMEX	XSD	Fri, Mar 13, 2009	13.50	13.99	13.21	13.43
776	AMEX	XSD	Thu, Mar 12, 2009	13.02	13.38	12.73	13.32
775	AMEX	XSD	Wed, Mar 11, 2009	12.66	12.98	12.53	12.86
774	AMEX	XSD	Tue, Mar 10, 2009	11.90	12.47	11.82	12.47
773	AMEX	XSD	Mon, Mar 9, 2009	11.94	11.94	11.46	11.48
772	AMEX	XSD	Fri, Mar 6, 2009	12.17	12.18	11.46	11.72
771	AMEX	XSD	Thu, Mar 5, 2009	11.86	12.05	11.85	11.88
770	AMEX	XSD	Wed, Mar 4, 2009	11.67	12.23	11.67	12.06
769	AMEX	XSD	Tue, Mar 3, 2009	11.35	11.72	11.31	11.53
768	AMEX	XSD	Mon, Mar 2, 2009	12.00	12.00	11.22	11.22
767	AMEX	XSD	Fri, Feb 27, 2009	11.60	12.20	11.60	11.98
766	AMEX	XSD	Thu, Feb 26, 2009	12.17	12.59	11.88	11.91
765	AMEX	XSD	Wed, Feb 25, 2009	12.50	12.50	11.65	12.11
764	AMEX	XSD	Tue, Feb 24, 2009	11.48	11.88	11.48	11.87
763	AMEX	XSD	Mon, Feb 23, 2009	11.65	11.65	11.03	11.04
762	AMEX	XSD	Fri, Feb 20, 2009	11.92	11.92	11.23	11.47
761	AMEX	XSD	Thu, Feb 19, 2009	12.15	12.21	11.57	11.60
760	AMEX	XSD	Wed, Feb 18, 2009	12.25	12.43	12.11	12.20
759	AMEX	XSD	Tue, Feb 17, 2009	12.45	12.45	12.17	12.22
758	AMEX	XSD	Fri, Feb 13, 2009	12.90	13.19	12.81	13.02
757	AMEX	XSD	Thu, Feb 12, 2009	12.56	12.90	12.31	12.86
756	AMEX	XSD	Wed, Feb 11, 2009	12.68	12.73	12.35	12.56
755	AMEX	XSD	Tue, Feb 10, 2009	13.31	13.54	12.73	12.79
754	AMEX	XSD	Mon, Feb 9, 2009	13.47	13.52	13.28	13.42
753	AMEX	XSD	Fri, Feb 6, 2009	13.43	13.65	13.43	13.57
752	AMEX	XSD	Thu, Feb 5, 2009	12.36	13.07	12.36	12.92
751	AMEX	XSD	Wed, Feb 4, 2009	12.52	12.68	12.22	12.29
750	AMEX	XSD	Tue, Feb 3, 2009	11.84	12.16	11.82	12.11
749	AMEX	XSD	Mon, Feb 2, 2009	11.71	11.95	11.61	11.95
748	AMEX	XSD	Fri, Jan 30, 2009	12.13	12.19	11.76	11.77
747	AMEX	XSD	Thu, Jan 29, 2009	12.09	12.23	11.98	12.00
746	AMEX	XSD	Wed, Jan 28, 2009	12.29	12.65	12.29	12.53
745	AMEX	XSD	Tue, Jan 27, 2009	11.79	12.13	11.79	12.08
744	AMEX	XSD	Mon, Jan 26, 2009	11.75	12.00	11.67	11.72
743	AMEX	XSD	Fri, Jan 23, 2009	11.08	11.80	11.08	11.66
742	AMEX	XSD	Thu, Jan 22, 2009	11.22	11.38	11.00	11.26
741	AMEX	XSD	Wed, Jan 21, 2009	11.36	11.51	11.07	11.51
740	AMEX	XSD	Tue, Jan 20, 2009	11.63	11.66	11.18	11.18
739	AMEX	XSD	Fri, Jan 16, 2009	11.75	12.00	11.70	11.99
738	AMEX	XSD	Thu, Jan 15, 2009	11.26	11.63	11.02	11.49
737	AMEX	XSD	Wed, Jan 14, 2009	11.25	11.25	11.25	11.25
736	AMEX	XSD	Tue, Jan 13, 2009	11.63	11.82	11.63	11.81
735	AMEX	XSD	Mon, Jan 12, 2009	12.00	12.00	11.81	11.81
734	AMEX	XSD	Fri, Jan 9, 2009	12.77	12.77	12.22	12.22
733	AMEX	XSD	Thu, Jan 8, 2009	12.61	12.66	12.51	12.66
732	AMEX	XSD	Wed, Jan 7, 2009	13.12	13.12	12.67	12.67
731	AMEX	XSD	Tue, Jan 6, 2009	12.92	13.48	12.92	13.45
730	AMEX	XSD	Mon, Jan 5, 2009	12.63	12.84	12.45	12.69
729	AMEX	XSD	Fri, Jan 2, 2009	12.06	12.58	12.06	12.58
728	AMEX	XSD	Wed, Dec 31, 2008	11.87	12.13	11.87	12.08
727	AMEX	XSD	Tue, Dec 30, 2008	11.59	11.76	11.59	11.72
726	AMEX	XSD	Mon, Dec 29, 2008	11.48	11.48	11.25	11.29
725	AMEX	XSD	Fri, Dec 26, 2008	11.44	11.44	11.44	11.44
724	AMEX	XSD	Wed, Dec 24, 2008	11.40	11.41	11.39	11.40
723	AMEX	XSD	Tue, Dec 23, 2008	11.66	11.70	11.25	11.30
722	AMEX	XSD	Mon, Dec 22, 2008	12.15	12.15	11.41	11.41
721	AMEX	XSD	Fri, Dec 19, 2008	12.06	12.30	11.95	12.25
720	AMEX	XSD	Thu, Dec 18, 2008	12.74	12.74	11.71	11.89
719	AMEX	XSD	Wed, Dec 17, 2008	13.93	13.93	12.36	12.85
718	AMEX	XSD	Tue, Dec 16, 2008	12.29	12.46	12.23	12.46
717	AMEX	XSD	Mon, Dec 15, 2008	12.12	12.12	11.85	12.00
716	AMEX	XSD	Fri, Dec 12, 2008	11.53	12.28	11.39	12.27
715	AMEX	XSD	Thu, Dec 11, 2008	11.70	12.06	11.70	12.06
714	AMEX	XSD	Wed, Dec 10, 2008	12.08	12.14	11.83	11.85
713	AMEX	XSD	Tue, Dec 9, 2008	11.00	11.94	11.00	11.60
712	AMEX	XSD	Mon, Dec 8, 2008	11.13	11.26	10.89	11.06
711	AMEX	XSD	Fri, Dec 5, 2008	10.42	10.81	10.14	10.81
710	AMEX	XSD	Thu, Dec 4, 2008	10.90	10.90	10.47	10.53
709	AMEX	XSD	Wed, Dec 3, 2008	10.79	11.36	10.77	11.34
708	AMEX	XSD	Tue, Dec 2, 2008	10.69	10.89	10.47	10.73
707	AMEX	XSD	Mon, Dec 1, 2008	10.97	10.98	10.57	10.57
706	AMEX	XSD	Fri, Nov 28, 2008	11.45	11.48	11.36	11.47
705	AMEX	XSD	Tue, Nov 25, 2008	11.11	11.11	10.88	10.94
704	AMEX	XSD	Mon, Nov 24, 2008	10.85	11.16	10.69	11.04
703	AMEX	XSD	Fri, Nov 21, 2008	10.01	10.46	9.91	10.46
702	AMEX	XSD	Thu, Nov 20, 2008	10.66	10.82	10.07	10.07
701	AMEX	XSD	Wed, Nov 19, 2008	11.04	11.04	10.94	10.94
700	AMEX	XSD	Tue, Nov 18, 2008	11.75	11.75	11.15	11.15
699	AMEX	XSD	Mon, Nov 17, 2008	11.80	12.05	11.79	12.05
698	AMEX	XSD	Fri, Nov 14, 2008	12.29	12.47	12.02	12.20
697	AMEX	XSD	Thu, Nov 13, 2008	11.89	12.63	11.57	12.63
696	AMEX	XSD	Wed, Nov 12, 2008	12.77	12.77	12.39	12.41
695	AMEX	XSD	Tue, Nov 11, 2008	13.04	13.07	13.00	13.07
694	AMEX	XSD	Mon, Nov 10, 2008	14.01	14.01	13.29	13.33
693	AMEX	XSD	Fri, Nov 7, 2008	13.64	13.87	13.64	13.70
692	AMEX	XSD	Thu, Nov 6, 2008	14.37	14.37	13.57	13.57
691	AMEX	XSD	Wed, Nov 5, 2008	14.95	14.95	14.95	14.95
690	AMEX	XSD	Tue, Nov 4, 2008	15.00	15.22	14.98	15.22
689	AMEX	XSD	Mon, Nov 3, 2008	14.68	14.88	14.60	14.60
688	AMEX	XSD	Fri, Oct 31, 2008	14.67	14.86	14.61	14.66
687	AMEX	XSD	Thu, Oct 30, 2008	14.63	14.70	14.48	14.70
686	AMEX	XSD	Wed, Oct 29, 2008	14.13	14.13	14.04	14.04
685	AMEX	XSD	Tue, Oct 28, 2008	13.30	13.71	12.88	13.71
684	AMEX	XSD	Mon, Oct 27, 2008	12.50	13.12	12.50	13.07
683	AMEX	XSD	Fri, Oct 24, 2008	12.37	13.18	12.37	12.88
682	AMEX	XSD	Thu, Oct 23, 2008	13.17	13.21	12.36	12.74
681	AMEX	XSD	Wed, Oct 22, 2008	13.83	13.83	13.22	13.31
680	AMEX	XSD	Tue, Oct 21, 2008	14.10	14.30	13.86	13.86
679	AMEX	XSD	Mon, Oct 20, 2008	14.17	14.47	14.17	14.47
678	AMEX	XSD	Fri, Oct 17, 2008	14.21	14.40	14.21	14.36
677	AMEX	XSD	Thu, Oct 16, 2008	13.62	13.95	13.00	13.95
676	AMEX	XSD	Wed, Oct 15, 2008	14.68	14.68	13.64	13.64
675	AMEX	XSD	Tue, Oct 14, 2008	16.51	16.51	15.00	15.14
674	AMEX	XSD	Mon, Oct 13, 2008	15.51	15.51	14.69	15.46
673	AMEX	XSD	Fri, Oct 10, 2008	13.66	14.68	11.78	14.23
672	AMEX	XSD	Thu, Oct 9, 2008	15.05	15.10	14.18	14.38
671	AMEX	XSD	Wed, Oct 8, 2008	15.14	15.64	14.40	14.58
670	AMEX	XSD	Tue, Oct 7, 2008	15.83	15.83	14.65	14.65
669	AMEX	XSD	Mon, Oct 6, 2008	15.77	15.77	14.90	15.66
668	AMEX	XSD	Fri, Oct 3, 2008	16.86	17.07	16.21	16.21
667	AMEX	XSD	Thu, Oct 2, 2008	17.08	17.09	16.45	16.47
666	AMEX	XSD	Wed, Oct 1, 2008	17.27	17.39	17.10	17.21
665	AMEX	XSD	Tue, Sep 30, 2008	18.50	18.50	16.85	17.27
664	AMEX	XSD	Mon, Sep 29, 2008	18.54	18.54	16.83	16.90
663	AMEX	XSD	Fri, Sep 26, 2008	17.91	18.36	17.83	18.36
662	AMEX	XSD	Thu, Sep 25, 2008	17.90	18.54	17.90	18.27
661	AMEX	XSD	Wed, Sep 24, 2008	17.97	18.14	17.87	17.97
660	AMEX	XSD	Tue, Sep 23, 2008	18.25	18.32	17.77	17.88
659	AMEX	XSD	Mon, Sep 22, 2008	20.12	20.12	18.17	18.18
658	AMEX	XSD	Fri, Sep 19, 2008	19.16	19.39	19.04	19.23
657	AMEX	XSD	Thu, Sep 18, 2008	18.05	18.77	17.42	18.61
656	AMEX	XSD	Wed, Sep 17, 2008	17.76	18.25	17.49	17.56
655	AMEX	XSD	Tue, Sep 16, 2008	17.51	18.20	17.51	18.08
654	AMEX	XSD	Mon, Sep 15, 2008	18.32	18.60	18.13	18.15
653	AMEX	XSD	Fri, Sep 12, 2008	18.36	18.85	18.36	18.77
652	AMEX	XSD	Thu, Sep 11, 2008	18.32	18.73	18.25	18.62
651	AMEX	XSD	Wed, Sep 10, 2008	18.68	18.83	18.68	18.69
650	AMEX	XSD	Tue, Sep 9, 2008	19.43	19.43	18.44	18.47
649	AMEX	XSD	Mon, Sep 8, 2008	19.99	20.24	18.89	19.29
648	AMEX	XSD	Fri, Sep 5, 2008	18.95	19.47	18.95	19.47
647	AMEX	XSD	Thu, Sep 4, 2008	19.70	19.70	19.13	19.16
646	AMEX	XSD	Wed, Sep 3, 2008	20.38	20.39	19.67	19.77
645	AMEX	XSD	Tue, Sep 2, 2008	21.18	21.23	20.60	20.60
644	AMEX	XSD	Fri, Aug 29, 2008	21.17	21.17	20.89	20.99
643	AMEX	XSD	Thu, Aug 28, 2008	21.25	21.42	21.25	21.42
642	AMEX	XSD	Wed, Aug 27, 2008	20.75	21.21	20.75	21.13
641	AMEX	XSD	Tue, Aug 26, 2008	20.82	20.93	20.75	20.75
640	AMEX	XSD	Mon, Aug 25, 2008	21.36	21.36	21.13	21.15
639	AMEX	XSD	Fri, Aug 22, 2008	21.31	21.40	21.30	21.34
638	AMEX	XSD	Thu, Aug 21, 2008	21.12	21.16	20.91	21.12
637	AMEX	XSD	Wed, Aug 20, 2008	21.23	21.25	21.12	21.12
636	AMEX	XSD	Tue, Aug 19, 2008	21.54	21.54	21.19	21.19
635	AMEX	XSD	Mon, Aug 18, 2008	21.89	21.89	21.44	21.70
634	AMEX	XSD	Fri, Aug 15, 2008	22.19	22.19	21.92	21.97
633	AMEX	XSD	Thu, Aug 14, 2008	21.45	21.96	21.45	21.91
632	AMEX	XSD	Wed, Aug 13, 2008	21.69	21.75	21.53	21.62
631	AMEX	XSD	Tue, Aug 12, 2008	21.63	21.67	21.48	21.48
630	AMEX	XSD	Mon, Aug 11, 2008	21.21	21.74	21.09	21.59
629	AMEX	XSD	Fri, Aug 8, 2008	20.97	21.23	20.97	21.15
628	AMEX	XSD	Thu, Aug 7, 2008	20.41	21.15	20.41	20.78
627	AMEX	XSD	Wed, Aug 6, 2008	20.34	20.56	20.34	20.56
626	AMEX	XSD	Tue, Aug 5, 2008	19.83	20.15	19.83	20.08
625	AMEX	XSD	Mon, Aug 4, 2008	19.69	19.75	19.60	19.60
624	AMEX	XSD	Fri, Aug 1, 2008	19.89	19.89	19.40	19.65
623	AMEX	XSD	Thu, Jul 31, 2008	19.86	20.08	19.85	20.01
622	AMEX	XSD	Wed, Jul 30, 2008	19.93	20.09	19.73	19.89
621	AMEX	XSD	Tue, Jul 29, 2008	19.53	19.86	19.53	19.86
620	AMEX	XSD	Mon, Jul 28, 2008	19.64	19.64	19.36	19.37
619	AMEX	XSD	Fri, Jul 25, 2008	19.58	19.72	19.57	19.69
618	AMEX	XSD	Thu, Jul 24, 2008	19.54	19.54	19.35	19.35
617	AMEX	XSD	Wed, Jul 23, 2008	19.86	20.02	19.86	19.93
616	AMEX	XSD	Tue, Jul 22, 2008	19.75	19.75	19.63	19.67
615	AMEX	XSD	Mon, Jul 21, 2008	20.62	20.62	20.22	20.30
614	AMEX	XSD	Fri, Jul 18, 2008	20.30	20.53	20.30	20.39
613	AMEX	XSD	Thu, Jul 17, 2008	20.53	20.58	20.12	20.56
612	AMEX	XSD	Wed, Jul 16, 2008	19.57	20.22	19.50	20.21
611	AMEX	XSD	Tue, Jul 15, 2008	19.03	19.68	19.03	19.45
610	AMEX	XSD	Mon, Jul 14, 2008	19.96	19.96	19.21	19.46
609	AMEX	XSD	Fri, Jul 11, 2008	19.50	19.83	19.14	19.53
608	AMEX	XSD	Thu, Jul 10, 2008	19.23	19.61	19.14	19.34
607	AMEX	XSD	Wed, Jul 9, 2008	19.80	20.06	19.30	19.32
606	AMEX	XSD	Tue, Jul 8, 2008	19.80	20.00	19.64	20.00
605	AMEX	XSD	Mon, Jul 7, 2008	19.87	20.31	19.61	20.07
604	AMEX	XSD	Thu, Jul 3, 2008	20.00	20.00	19.44	19.82
603	AMEX	XSD	Wed, Jul 2, 2008	20.84	20.86	20.29	20.29
602	AMEX	XSD	Tue, Jul 1, 2008	20.43	20.73	20.09	20.70
601	AMEX	XSD	Mon, Jun 30, 2008	20.99	21.19	20.79	20.79
600	AMEX	XSD	Fri, Jun 27, 2008	20.89	21.04	20.76	20.82
599	AMEX	XSD	Thu, Jun 26, 2008	21.81	21.81	21.23	21.31
598	AMEX	XSD	Wed, Jun 25, 2008	21.94	22.47	21.94	22.26
597	AMEX	XSD	Tue, Jun 24, 2008	21.65	22.01	21.65	21.89
596	AMEX	XSD	Mon, Jun 23, 2008	22.41	22.49	22.01	22.01
595	AMEX	XSD	Fri, Jun 20, 2008	22.18	22.32	22.14	22.14
594	AMEX	XSD	Thu, Jun 19, 2008	22.28	22.80	22.16	22.80
593	AMEX	XSD	Wed, Jun 18, 2008	22.45	22.45	22.11	22.12
592	AMEX	XSD	Tue, Jun 17, 2008	23.19	23.19	22.62	22.62
591	AMEX	XSD	Mon, Jun 16, 2008	22.51	23.09	22.51	23.00
590	AMEX	XSD	Fri, Jun 13, 2008	22.06	22.58	22.06	22.55
589	AMEX	XSD	Thu, Jun 12, 2008	22.01	22.47	21.95	21.96
588	AMEX	XSD	Wed, Jun 11, 2008	22.50	22.50	21.95	21.95
587	AMEX	XSD	Tue, Jun 10, 2008	22.91	22.94	22.68	22.74
586	AMEX	XSD	Mon, Jun 9, 2008	23.45	23.45	23.02	23.39
585	AMEX	XSD	Fri, Jun 6, 2008	23.97	23.98	23.54	23.54
584	AMEX	XSD	Thu, Jun 5, 2008	23.82	24.17	23.82	24.17
583	AMEX	XSD	Wed, Jun 4, 2008	23.45	23.90	23.43	23.72
582	AMEX	XSD	Tue, Jun 3, 2008	23.50	23.59	23.07	23.33
581	AMEX	XSD	Mon, Jun 2, 2008	23.68	23.70	23.25	23.45
580	AMEX	XSD	Fri, May 30, 2008	23.52	23.75	23.52	23.75
579	AMEX	XSD	Thu, May 29, 2008	23.47	23.47	23.33	23.38
578	AMEX	XSD	Wed, May 28, 2008	23.56	23.56	23.35	23.37
577	AMEX	XSD	Tue, May 27, 2008	23.05	23.38	23.05	23.38
576	AMEX	XSD	Fri, May 23, 2008	23.20	23.20	22.80	23.02
575	AMEX	XSD	Thu, May 22, 2008	23.13	23.38	23.10	23.26
574	AMEX	XSD	Wed, May 21, 2008	23.62	23.70	23.08	23.17
573	AMEX	XSD	Tue, May 20, 2008	23.98	23.98	23.38	23.52
572	AMEX	XSD	Mon, May 19, 2008	24.31	24.66	23.95	24.10
571	AMEX	XSD	Fri, May 16, 2008	24.17	24.17	23.68	24.11
570	AMEX	XSD	Thu, May 15, 2008	23.60	24.06	23.58	24.02
569	AMEX	XSD	Wed, May 14, 2008	23.43	23.91	23.43	23.54
568	AMEX	XSD	Tue, May 13, 2008	23.19	23.34	23.10	23.30
567	AMEX	XSD	Mon, May 12, 2008	22.98	23.17	22.90	23.13
566	AMEX	XSD	Fri, May 9, 2008	22.72	23.13	22.72	22.98
565	AMEX	XSD	Thu, May 8, 2008	22.71	23.11	22.71	23.00
564	AMEX	XSD	Wed, May 7, 2008	23.05	23.30	22.92	22.99
563	AMEX	XSD	Tue, May 6, 2008	22.43	22.98	22.43	22.98
562	AMEX	XSD	Mon, May 5, 2008	22.47	22.54	22.38	22.54
561	AMEX	XSD	Fri, May 2, 2008	22.77	22.81	22.30	22.52
560	AMEX	XSD	Thu, May 1, 2008	21.81	22.57	21.77	22.57
559	AMEX	XSD	Wed, Apr 30, 2008	22.20	22.20	21.69	21.81
558	AMEX	XSD	Tue, Apr 29, 2008	22.04	22.10	21.93	22.10
557	AMEX	XSD	Mon, Apr 28, 2008	22.07	22.07	21.81	21.90
556	AMEX	XSD	Fri, Apr 25, 2008	22.01	22.01	21.44	21.94
555	AMEX	XSD	Thu, Apr 24, 2008	21.50	22.06	21.40	21.82
554	AMEX	XSD	Wed, Apr 23, 2008	21.30	21.69	21.30	21.56
553	AMEX	XSD	Tue, Apr 22, 2008	21.03	21.12	20.87	20.87
552	AMEX	XSD	Mon, Apr 21, 2008	21.06	21.45	21.06	21.45
551	AMEX	XSD	Fri, Apr 18, 2008	21.24	21.29	20.65	21.02
550	AMEX	XSD	Thu, Apr 17, 2008	20.62	20.66	20.47	20.60
549	AMEX	XSD	Wed, Apr 16, 2008	20.40	20.77	20.40	20.74
548	AMEX	XSD	Tue, Apr 15, 2008	19.84	20.05	19.60	20.03
547	AMEX	XSD	Mon, Apr 14, 2008	20.19	20.20	19.86	19.86
546	AMEX	XSD	Fri, Apr 11, 2008	20.95	20.95	20.29	20.29
545	AMEX	XSD	Thu, Apr 10, 2008	20.76	21.15	20.60	21.02
544	AMEX	XSD	Wed, Apr 9, 2008	20.60	20.60	20.43	20.57
543	AMEX	XSD	Tue, Apr 8, 2008	20.60	20.60	20.35	20.45
542	AMEX	XSD	Mon, Apr 7, 2008	21.27	21.27	20.64	20.70
541	AMEX	XSD	Fri, Apr 4, 2008	20.59	20.94	20.59	20.82
540	AMEX	XSD	Thu, Apr 3, 2008	20.25	20.81	20.21	20.77
539	AMEX	XSD	Wed, Apr 2, 2008	20.38	20.58	20.16	20.26
538	AMEX	XSD	Tue, Apr 1, 2008	20.00	20.23	19.89	20.17
537	AMEX	XSD	Mon, Mar 31, 2008	19.46	19.54	19.46	19.53
536	AMEX	XSD	Fri, Mar 28, 2008	19.66	19.72	19.31	19.31
535	AMEX	XSD	Thu, Mar 27, 2008	19.75	19.77	19.64	19.66
534	AMEX	XSD	Wed, Mar 26, 2008	19.65	19.93	19.50	19.91
533	AMEX	XSD	Tue, Mar 25, 2008	19.90	19.90	19.59	19.89
532	AMEX	XSD	Mon, Mar 24, 2008	19.06	19.84	19.06	19.64
531	AMEX	XSD	Thu, Mar 20, 2008	18.55	18.89	18.55	18.89
530	AMEX	XSD	Wed, Mar 19, 2008	19.20	19.25	18.56	18.56
529	AMEX	XSD	Tue, Mar 18, 2008	18.80	19.20	18.55	19.08
528	AMEX	XSD	Mon, Mar 17, 2008	18.36	18.72	18.36	18.54
527	AMEX	XSD	Fri, Mar 14, 2008	19.23	19.23	18.61	18.66
526	AMEX	XSD	Thu, Mar 13, 2008	18.74	19.28	18.74	19.16
525	AMEX	XSD	Wed, Mar 12, 2008	19.20	19.34	19.15	19.15
524	AMEX	XSD	Tue, Mar 11, 2008	18.76	19.16	18.58	19.16
523	AMEX	XSD	Mon, Mar 10, 2008	18.87	18.87	18.42	18.43
522	AMEX	XSD	Fri, Mar 7, 2008	19.24	19.24	18.53	18.80
521	AMEX	XSD	Thu, Mar 6, 2008	19.02	19.02	18.74	18.75
520	AMEX	XSD	Wed, Mar 5, 2008	19.40	19.46	19.12	19.15
519	AMEX	XSD	Tue, Mar 4, 2008	18.76	19.09	18.50	19.08
518	AMEX	XSD	Mon, Mar 3, 2008	19.14	19.14	18.83	19.01
517	AMEX	XSD	Fri, Feb 29, 2008	19.66	19.66	19.22	19.25
516	AMEX	XSD	Thu, Feb 28, 2008	20.18	20.18	19.79	19.79
515	AMEX	XSD	Wed, Feb 27, 2008	20.06	20.51	20.05	20.40
514	AMEX	XSD	Tue, Feb 26, 2008	19.98	20.28	19.89	20.11
513	AMEX	XSD	Mon, Feb 25, 2008	19.40	19.89	19.40	19.82
512	AMEX	XSD	Fri, Feb 22, 2008	19.14	19.42	19.14	19.41
511	AMEX	XSD	Thu, Feb 21, 2008	20.19	20.24	19.74	19.77
510	AMEX	XSD	Wed, Feb 20, 2008	19.55	19.87	19.49	19.83
509	AMEX	XSD	Tue, Feb 19, 2008	19.66	19.66	19.38	19.38
508	AMEX	XSD	Fri, Feb 15, 2008	19.85	20.01	19.53	19.64
507	AMEX	XSD	Thu, Feb 14, 2008	20.42	20.44	20.08	20.08
506	AMEX	XSD	Wed, Feb 13, 2008	20.44	20.56	20.28	20.53
505	AMEX	XSD	Tue, Feb 12, 2008	20.13	20.34	19.98	19.98
504	AMEX	XSD	Mon, Feb 11, 2008	19.66	20.06	19.66	20.00
503	AMEX	XSD	Fri, Feb 8, 2008	19.52	19.71	19.52	19.59
502	AMEX	XSD	Thu, Feb 7, 2008	18.99	19.79	18.99	19.53
501	AMEX	XSD	Wed, Feb 6, 2008	19.90	19.96	19.22	19.22
500	AMEX	XSD	Tue, Feb 5, 2008	20.42	20.48	19.91	19.92
499	AMEX	XSD	Mon, Feb 4, 2008	21.14	21.14	20.70	20.70
498	AMEX	XSD	Fri, Feb 1, 2008	20.50	21.08	20.50	21.03
497	AMEX	XSD	Thu, Jan 31, 2008	19.70	20.15	19.70	19.91
496	AMEX	XSD	Wed, Jan 30, 2008	20.16	20.32	19.93	20.06
495	AMEX	XSD	Tue, Jan 29, 2008	19.81	20.00	19.81	20.00
494	AMEX	XSD	Mon, Jan 28, 2008	19.31	19.92	19.31	19.92
493	AMEX	XSD	Fri, Jan 25, 2008	20.65	20.65	19.63	19.65
492	AMEX	XSD	Thu, Jan 24, 2008	19.74	20.29	19.74	20.29
491	AMEX	XSD	Wed, Jan 23, 2008	18.82	19.58	18.56	19.57
490	AMEX	XSD	Tue, Jan 22, 2008	18.70	19.14	18.64	18.92
489	AMEX	XSD	Fri, Jan 18, 2008	19.17	19.50	19.14	19.33
488	AMEX	XSD	Thu, Jan 17, 2008	19.52	19.52	18.97	18.97
487	AMEX	XSD	Wed, Jan 16, 2008	18.91	19.65	18.69	19.52
486	AMEX	XSD	Tue, Jan 15, 2008	19.83	19.83	19.17	19.18
485	AMEX	XSD	Mon, Jan 14, 2008	20.03	20.16	19.90	20.13
484	AMEX	XSD	Fri, Jan 11, 2008	20.12	20.12	19.72	19.72
483	AMEX	XSD	Thu, Jan 10, 2008	20.09	20.43	20.09	20.37
482	AMEX	XSD	Wed, Jan 9, 2008	20.23	20.53	19.79	20.27
481	AMEX	XSD	Tue, Jan 8, 2008	20.83	21.17	20.34	20.34
480	AMEX	XSD	Mon, Jan 7, 2008	21.40	21.40	20.66	20.84
479	AMEX	XSD	Fri, Jan 4, 2008	21.81	21.88	21.16	21.35
478	AMEX	XSD	Thu, Jan 3, 2008	22.39	22.57	22.31	22.34
477	AMEX	XSD	Wed, Jan 2, 2008	23.44	23.44	22.39	22.56
476	AMEX	XSD	Mon, Dec 31, 2007	23.28	23.34	23.25	23.26
475	AMEX	XSD	Fri, Dec 28, 2007	23.46	23.52	23.26	23.36
474	AMEX	XSD	Thu, Dec 27, 2007	23.82	23.83	23.40	23.40
473	AMEX	XSD	Wed, Dec 26, 2007	23.65	23.85	23.65	23.83
472	AMEX	XSD	Mon, Dec 24, 2007	23.59	23.69	23.59	23.68
471	AMEX	XSD	Fri, Dec 21, 2007	23.60	23.67	23.42	23.55
470	AMEX	XSD	Thu, Dec 20, 2007	23.21	23.39	23.21	23.39
469	AMEX	XSD	Wed, Dec 19, 2007	22.95	23.09	22.95	23.09
468	AMEX	XSD	Tue, Dec 18, 2007	23.04	23.04	22.74	22.88
467	AMEX	XSD	Mon, Dec 17, 2007	23.45	23.45	22.92	22.92
466	AMEX	XSD	Fri, Dec 14, 2007	23.62	23.75	23.62	23.64
465	AMEX	XSD	Thu, Dec 13, 2007	23.80	23.86	23.66	23.86
464	AMEX	XSD	Wed, Dec 12, 2007	24.17	24.17	23.75	23.94
463	AMEX	XSD	Tue, Dec 11, 2007	24.45	24.47	23.77	23.78
462	AMEX	XSD	Mon, Dec 10, 2007	24.14	24.25	24.14	24.24
461	AMEX	XSD	Fri, Dec 7, 2007	23.87	24.14	23.87	24.11
460	AMEX	XSD	Thu, Dec 6, 2007	23.85	24.10	23.84	24.06
459	AMEX	XSD	Wed, Dec 5, 2007	23.62	23.91	23.62	23.79
458	AMEX	XSD	Tue, Dec 4, 2007	23.25	23.28	23.03	23.16
457	AMEX	XSD	Mon, Dec 3, 2007	23.43	23.46	23.27	23.30
456	AMEX	XSD	Fri, Nov 30, 2007	23.66	23.66	23.18	23.23
455	AMEX	XSD	Thu, Nov 29, 2007	23.75	23.79	23.55	23.60
454	AMEX	XSD	Wed, Nov 28, 2007	23.31	23.89	23.24	23.77
453	AMEX	XSD	Tue, Nov 27, 2007	22.73	22.88	22.62	22.88
452	AMEX	XSD	Mon, Nov 26, 2007	22.95	23.05	22.48	22.48
451	AMEX	XSD	Wed, Nov 21, 2007	22.89	22.89	22.63	22.66
450	AMEX	XSD	Tue, Nov 20, 2007	23.74	23.74	22.99	23.15
449	AMEX	XSD	Mon, Nov 19, 2007	24.14	24.20	23.81	23.83
448	AMEX	XSD	Fri, Nov 16, 2007	24.43	24.43	24.12	24.30
447	AMEX	XSD	Thu, Nov 15, 2007	24.33	24.56	24.12	24.32
446	AMEX	XSD	Wed, Nov 14, 2007	24.70	24.89	24.70	24.75
445	AMEX	XSD	Tue, Nov 13, 2007	24.47	24.76	24.47	24.70
444	AMEX	XSD	Mon, Nov 12, 2007	24.85	24.86	24.21	24.22
443	AMEX	XSD	Fri, Nov 9, 2007	25.01	25.23	24.91	24.95
442	AMEX	XSD	Thu, Nov 8, 2007	25.74	25.74	24.89	25.28
441	AMEX	XSD	Wed, Nov 7, 2007	25.99	26.07	25.67	25.67
440	AMEX	XSD	Tue, Nov 6, 2007	26.01	26.21	26.01	26.20
439	AMEX	XSD	Mon, Nov 5, 2007	25.86	25.95	25.71	25.93
438	AMEX	XSD	Fri, Nov 2, 2007	25.68	25.92	25.63	25.91
437	AMEX	XSD	Thu, Nov 1, 2007	25.85	26.08	25.82	25.82
436	AMEX	XSD	Wed, Oct 31, 2007	25.96	26.23	25.85	26.14
435	AMEX	XSD	Tue, Oct 30, 2007	25.90	25.96	25.81	25.87
434	AMEX	XSD	Mon, Oct 29, 2007	25.99	25.99	25.80	25.85
433	AMEX	XSD	Fri, Oct 26, 2007	25.58	25.71	25.58	25.71
432	AMEX	XSD	Thu, Oct 25, 2007	26.15	26.15	25.58	25.62
431	AMEX	XSD	Wed, Oct 24, 2007	26.68	26.68	25.91	26.35
430	AMEX	XSD	Tue, Oct 23, 2007	27.19	27.26	27.00	27.24
429	AMEX	XSD	Mon, Oct 22, 2007	26.83	27.33	26.83	27.33
428	AMEX	XSD	Fri, Oct 19, 2007	27.69	27.69	26.94	26.94
427	AMEX	XSD	Thu, Oct 18, 2007	27.45	27.81	27.45	27.81
426	AMEX	XSD	Wed, Oct 17, 2007	27.73	27.81	26.55	27.42
425	AMEX	XSD	Tue, Oct 16, 2007	27.26	27.44	27.20	27.26
424	AMEX	XSD	Mon, Oct 15, 2007	27.39	27.39	27.20	27.28
423	AMEX	XSD	Fri, Oct 12, 2007	27.20	27.25	27.18	27.23
422	AMEX	XSD	Thu, Oct 11, 2007	27.58	27.76	27.00	27.00
421	AMEX	XSD	Wed, Oct 10, 2007	27.50	27.61	27.39	27.60
420	AMEX	XSD	Tue, Oct 9, 2007	27.42	27.47	27.21	27.47
419	AMEX	XSD	Mon, Oct 8, 2007	27.65	27.76	27.60	27.72
418	AMEX	XSD	Fri, Oct 5, 2007	27.40	27.88	27.40	27.74
417	AMEX	XSD	Thu, Oct 4, 2007	27.48	27.48	27.21	27.28
416	AMEX	XSD	Wed, Oct 3, 2007	27.48	27.48	27.27	27.34
415	AMEX	XSD	Tue, Oct 2, 2007	27.93	27.93	27.84	27.85
414	AMEX	XSD	Mon, Oct 1, 2007	27.75	27.97	27.75	27.97
413	AMEX	XSD	Fri, Sep 28, 2007	27.58	27.66	27.58	27.66
412	AMEX	XSD	Thu, Sep 27, 2007	27.78	27.80	27.78	27.80
411	AMEX	XSD	Wed, Sep 26, 2007	27.74	27.85	27.60	27.60
410	AMEX	XSD	Tue, Sep 25, 2007	27.30	27.47	27.30	27.47
409	AMEX	XSD	Mon, Sep 24, 2007	27.50	27.62	27.27	27.33
408	AMEX	XSD	Fri, Sep 21, 2007	27.67	27.67	27.47	27.47
407	AMEX	XSD	Thu, Sep 20, 2007	27.38	27.64	27.38	27.52
406	AMEX	XSD	Wed, Sep 19, 2007	27.45	27.63	27.36	27.36
405	AMEX	XSD	Tue, Sep 18, 2007	26.71	27.17	26.67	27.12
404	AMEX	XSD	Mon, Sep 17, 2007	26.36	26.49	26.36	26.47
403	AMEX	XSD	Fri, Sep 14, 2007	26.54	26.60	26.54	26.60
402	AMEX	XSD	Thu, Sep 13, 2007	26.57	26.57	26.56	26.56
401	AMEX	XSD	Wed, Sep 12, 2007	26.88	26.93	26.78	26.80
400	AMEX	XSD	Tue, Sep 11, 2007	26.88	27.07	26.88	26.98
399	AMEX	XSD	Mon, Sep 10, 2007	26.58	26.80	26.38	26.74
398	AMEX	XSD	Fri, Sep 7, 2007	26.85	26.85	26.58	26.58
397	AMEX	XSD	Thu, Sep 6, 2007	27.22	27.36	27.08	27.36
396	AMEX	XSD	Wed, Sep 5, 2007	27.00	27.11	26.95	27.06
395	AMEX	XSD	Tue, Sep 4, 2007	27.17	27.49	27.16	27.28
394	AMEX	XSD	Fri, Aug 31, 2007	26.67	26.71	26.67	26.70
393	AMEX	XSD	Thu, Aug 30, 2007	26.21	26.30	26.21	26.30
392	AMEX	XSD	Wed, Aug 29, 2007	25.65	26.30	25.65	26.26
391	AMEX	XSD	Tue, Aug 28, 2007	25.99	25.99	25.62	25.62
390	AMEX	XSD	Mon, Aug 27, 2007	26.27	26.27	26.26	26.26
389	AMEX	XSD	Fri, Aug 24, 2007	26.08	26.42	26.08	26.42
388	AMEX	XSD	Thu, Aug 23, 2007	26.45	26.45	26.14	26.16
387	AMEX	XSD	Wed, Aug 22, 2007	26.31	26.44	26.24	26.35
386	AMEX	XSD	Tue, Aug 21, 2007	25.99	26.09	25.94	26.08
385	AMEX	XSD	Mon, Aug 20, 2007	25.76	25.89	25.64	25.75
384	AMEX	XSD	Fri, Aug 17, 2007	25.61	25.73	25.31	25.60
383	AMEX	XSD	Thu, Aug 16, 2007	25.23	25.28	24.62	25.21
382	AMEX	XSD	Wed, Aug 15, 2007	26.05	26.05	25.50	25.50
381	AMEX	XSD	Tue, Aug 14, 2007	26.54	26.54	26.16	26.16
380	AMEX	XSD	Mon, Aug 13, 2007	26.70	26.70	26.45	26.46
379	AMEX	XSD	Fri, Aug 10, 2007	26.50	26.67	26.39	26.60
378	AMEX	XSD	Thu, Aug 9, 2007	26.59	27.00	26.55	26.73
377	AMEX	XSD	Wed, Aug 8, 2007	26.30	26.94	26.30	26.68
376	AMEX	XSD	Tue, Aug 7, 2007	25.63	25.96	25.44	25.82
375	AMEX	XSD	Mon, Aug 6, 2007	25.68	25.74	25.42	25.74
374	AMEX	XSD	Fri, Aug 3, 2007	26.20	26.20	25.66	25.66
373	AMEX	XSD	Thu, Aug 2, 2007	26.42	26.58	26.42	26.53
372	AMEX	XSD	Wed, Aug 1, 2007	26.41	26.41	25.96	26.34
371	AMEX	XSD	Tue, Jul 31, 2007	27.11	27.11	26.34	26.34
370	AMEX	XSD	Mon, Jul 30, 2007	26.48	26.93	26.43	26.80
369	AMEX	XSD	Fri, Jul 27, 2007	26.62	26.76	26.20	26.20
368	AMEX	XSD	Thu, Jul 26, 2007	26.94	27.05	26.35	26.51
367	AMEX	XSD	Wed, Jul 25, 2007	27.25	27.36	27.12	27.32
366	AMEX	XSD	Tue, Jul 24, 2007	27.43	27.53	27.25	27.25
365	AMEX	XSD	Mon, Jul 23, 2007	27.95	28.19	27.94	27.94
364	AMEX	XSD	Fri, Jul 20, 2007	28.24	28.24	27.92	27.92
363	AMEX	XSD	Thu, Jul 19, 2007	28.24	28.33	28.05	28.32
362	AMEX	XSD	Wed, Jul 18, 2007	28.11	28.11	27.86	27.98
361	AMEX	XSD	Tue, Jul 17, 2007	28.53	28.70	28.48	28.65
360	AMEX	XSD	Mon, Jul 16, 2007	28.36	28.43	28.36	28.37
359	AMEX	XSD	Fri, Jul 13, 2007	28.37	28.37	28.19	28.33
358	AMEX	XSD	Thu, Jul 12, 2007	27.75	28.22	27.74	28.21
357	AMEX	XSD	Wed, Jul 11, 2007	27.55	27.60	27.52	27.56
356	AMEX	XSD	Tue, Jul 10, 2007	27.88	27.88	27.69	27.69
355	AMEX	XSD	Mon, Jul 9, 2007	27.74	27.85	27.68	27.85
354	AMEX	XSD	Fri, Jul 6, 2007	27.50	27.68	27.46	27.68
353	AMEX	XSD	Thu, Jul 5, 2007	27.17	27.38	27.14	27.36
352	AMEX	XSD	Tue, Jul 3, 2007	27.08	27.10	27.04	27.10
351	AMEX	XSD	Mon, Jul 2, 2007	26.80	27.03	26.80	27.03
350	AMEX	XSD	Fri, Jun 29, 2007	26.86	26.91	26.57	26.57
349	AMEX	XSD	Thu, Jun 28, 2007	27.00	27.02	26.84	26.84
348	AMEX	XSD	Wed, Jun 27, 2007	26.62	27.10	26.62	27.10
347	AMEX	XSD	Tue, Jun 26, 2007	26.43	26.67	26.36	26.55
346	AMEX	XSD	Mon, Jun 25, 2007	26.96	26.96	26.61	26.64
345	AMEX	XSD	Fri, Jun 22, 2007	27.24	27.24	26.88	26.98
344	AMEX	XSD	Thu, Jun 21, 2007	26.59	27.23	26.47	27.23
343	AMEX	XSD	Wed, Jun 20, 2007	26.54	26.68	26.51	26.62
342	AMEX	XSD	Tue, Jun 19, 2007	26.42	26.53	26.40	26.53
341	AMEX	XSD	Mon, Jun 18, 2007	26.66	26.67	26.66	26.67
340	AMEX	XSD	Fri, Jun 15, 2007	26.70	26.76	26.65	26.76
339	AMEX	XSD	Thu, Jun 14, 2007	26.24	26.49	26.24	26.39
338	AMEX	XSD	Wed, Jun 13, 2007	25.79	26.06	25.79	26.03
337	AMEX	XSD	Tue, Jun 12, 2007	25.81	25.87	25.75	25.75
336	AMEX	XSD	Mon, Jun 11, 2007	26.15	26.15	25.95	25.95
335	AMEX	XSD	Fri, Jun 8, 2007	25.58	26.08	25.53	26.06
334	AMEX	XSD	Thu, Jun 7, 2007	25.99	26.00	25.44	25.44
333	AMEX	XSD	Wed, Jun 6, 2007	26.16	26.16	25.88	25.88
332	AMEX	XSD	Tue, Jun 5, 2007	26.26	26.36	26.03	26.22
331	AMEX	XSD	Mon, Jun 4, 2007	26.33	26.41	26.29	26.33
330	AMEX	XSD	Fri, Jun 1, 2007	26.34	26.45	26.34	26.39
329	AMEX	XSD	Thu, May 31, 2007	25.88	26.15	25.88	26.15
328	AMEX	XSD	Wed, May 30, 2007	25.50	25.75	25.46	25.75
327	AMEX	XSD	Tue, May 29, 2007	25.71	25.88	25.66	25.88
326	AMEX	XSD	Fri, May 25, 2007	25.56	25.68	25.51	25.62
325	AMEX	XSD	Thu, May 24, 2007	25.49	25.51	25.36	25.36
324	AMEX	XSD	Wed, May 23, 2007	26.16	26.19	25.95	25.95
323	AMEX	XSD	Tue, May 22, 2007	26.31	26.59	26.29	26.48
322	AMEX	XSD	Mon, May 21, 2007	26.33	26.75	26.31	26.31
321	AMEX	XSD	Fri, May 18, 2007	26.28	26.28	26.28	26.28
320	AMEX	XSD	Thu, May 17, 2007	26.37	26.38	26.19	26.19
319	AMEX	XSD	Wed, May 16, 2007	26.42	26.52	26.31	26.49
318	AMEX	XSD	Tue, May 15, 2007	26.47	26.70	26.38	26.41
317	AMEX	XSD	Mon, May 14, 2007	26.82	26.82	26.57	26.58
316	AMEX	XSD	Fri, May 11, 2007	26.56	26.83	26.56	26.83
315	AMEX	XSD	Thu, May 10, 2007	26.75	26.75	26.35	26.39
314	AMEX	XSD	Wed, May 9, 2007	26.23	26.83	26.20	26.73
313	AMEX	XSD	Tue, May 8, 2007	26.20	26.35	26.06	26.35
312	AMEX	XSD	Mon, May 7, 2007	26.50	26.50	26.37	26.44
311	AMEX	XSD	Fri, May 4, 2007	26.46	26.46	26.29	26.43
310	AMEX	XSD	Thu, May 3, 2007	26.30	26.30	26.21	26.26
309	AMEX	XSD	Wed, May 2, 2007	26.04	26.31	26.01	26.24
308	AMEX	XSD	Tue, May 1, 2007	25.95	25.95	25.69	25.85
307	AMEX	XSD	Mon, Apr 30, 2007	26.25	26.25	25.95	25.95
306	AMEX	XSD	Fri, Apr 27, 2007	26.52	26.53	26.25	26.37
305	AMEX	XSD	Thu, Apr 26, 2007	26.39	26.63	26.39	26.61
304	AMEX	XSD	Wed, Apr 25, 2007	26.43	26.69	26.29	26.66
303	AMEX	XSD	Tue, Apr 24, 2007	26.10	26.47	26.06	26.43
302	AMEX	XSD	Mon, Apr 23, 2007	25.75	25.75	25.62	25.63
301	AMEX	XSD	Fri, Apr 20, 2007	26.03	26.03	25.60	25.75
300	AMEX	XSD	Thu, Apr 19, 2007	25.24	25.89	25.24	25.76
299	AMEX	XSD	Wed, Apr 18, 2007	25.24	25.56	25.24	25.39
298	AMEX	XSD	Tue, Apr 17, 2007	24.73	24.84	24.73	24.84
297	AMEX	XSD	Mon, Apr 16, 2007	24.77	24.86	24.64	24.80
296	AMEX	XSD	Fri, Apr 13, 2007	24.53	24.74	24.53	24.74
295	AMEX	XSD	Thu, Apr 12, 2007	24.41	24.72	24.41	24.72
294	AMEX	XSD	Wed, Apr 11, 2007	24.47	24.59	24.39	24.42
293	AMEX	XSD	Tue, Apr 10, 2007	24.59	24.61	24.47	24.61
292	AMEX	XSD	Mon, Apr 9, 2007	24.75	24.75	24.45	24.54
291	AMEX	XSD	Thu, Apr 5, 2007	24.54	24.71	24.54	24.66
290	AMEX	XSD	Wed, Apr 4, 2007	24.46	24.54	24.45	24.51
289	AMEX	XSD	Tue, Apr 3, 2007	24.28	24.57	24.21	24.42
288	AMEX	XSD	Mon, Apr 2, 2007	24.34	24.34	24.08	24.19
287	AMEX	XSD	Fri, Mar 30, 2007	24.30	24.41	24.16	24.41
286	AMEX	XSD	Thu, Mar 29, 2007	24.51	24.51	23.98	24.13
285	AMEX	XSD	Wed, Mar 28, 2007	24.65	24.70	24.51	24.55
284	AMEX	XSD	Tue, Mar 27, 2007	24.89	24.97	24.89	24.89
283	AMEX	XSD	Mon, Mar 26, 2007	24.91	24.99	24.78	24.92
282	AMEX	XSD	Fri, Mar 23, 2007	24.97	25.07	24.91	24.98
281	AMEX	XSD	Thu, Mar 22, 2007	25.10	25.10	24.85	24.87
280	AMEX	XSD	Wed, Mar 21, 2007	24.80	25.23	24.80	25.15
279	AMEX	XSD	Tue, Mar 20, 2007	24.85	24.90	24.81	24.81
278	AMEX	XSD	Mon, Mar 19, 2007	24.93	24.98	24.66	24.67
277	AMEX	XSD	Fri, Mar 16, 2007	25.06	25.06	24.73	24.78
276	AMEX	XSD	Thu, Mar 15, 2007	25.05	25.11	25.03	25.06
275	AMEX	XSD	Wed, Mar 14, 2007	25.00	25.11	24.81	25.00
274	AMEX	XSD	Tue, Mar 13, 2007	25.38	25.46	25.09	25.10
273	AMEX	XSD	Mon, Mar 12, 2007	25.48	25.62	25.48	25.53
272	AMEX	XSD	Fri, Mar 9, 2007	25.61	25.61	25.33	25.38
271	AMEX	XSD	Thu, Mar 8, 2007	25.06	25.15	25.02	25.08
270	AMEX	XSD	Wed, Mar 7, 2007	24.91	24.93	24.67	24.89
269	AMEX	XSD	Tue, Mar 6, 2007	24.87	24.96	24.87	24.93
268	AMEX	XSD	Mon, Mar 5, 2007	24.42	24.87	24.42	24.42
267	AMEX	XSD	Fri, Mar 2, 2007	25.13	25.15	24.79	24.79
266	AMEX	XSD	Thu, Mar 1, 2007	25.05	25.44	24.94	25.30
265	AMEX	XSD	Wed, Feb 28, 2007	25.48	25.68	25.23	25.49
264	AMEX	XSD	Tue, Feb 27, 2007	25.64	26.04	25.38	25.40
263	AMEX	XSD	Mon, Feb 26, 2007	26.40	26.40	26.08	26.26
262	AMEX	XSD	Fri, Feb 23, 2007	26.13	26.31	26.13	26.24
261	AMEX	XSD	Thu, Feb 22, 2007	25.88	26.13	25.88	26.13
260	AMEX	XSD	Wed, Feb 21, 2007	25.18	25.26	25.15	25.26
259	AMEX	XSD	Tue, Feb 20, 2007	25.20	25.32	25.07	25.31
258	AMEX	XSD	Fri, Feb 16, 2007	25.25	25.31	25.19	25.29
257	AMEX	XSD	Thu, Feb 15, 2007	25.25	25.33	25.20	25.31
256	AMEX	XSD	Wed, Feb 14, 2007	25.00	25.23	24.96	25.20
255	AMEX	XSD	Tue, Feb 13, 2007	24.87	24.89	24.67	24.79
254	AMEX	XSD	Mon, Feb 12, 2007	25.05	25.05	24.66	24.70
253	AMEX	XSD	Fri, Feb 9, 2007	25.59	25.68	24.99	25.08
252	AMEX	XSD	Thu, Feb 8, 2007	25.42	25.42	25.20	25.30
251	AMEX	XSD	Wed, Feb 7, 2007	25.32	25.55	25.29	25.40
250	AMEX	XSD	Tue, Feb 6, 2007	25.03	25.07	24.72	25.00
249	AMEX	XSD	Mon, Feb 5, 2007	24.98	25.29	24.93	25.17
248	AMEX	XSD	Fri, Feb 2, 2007	24.83	25.12	24.83	24.95
247	AMEX	XSD	Thu, Feb 1, 2007	24.86	24.86	24.64	24.74
246	AMEX	XSD	Wed, Jan 31, 2007	24.38	24.62	24.26	24.60
245	AMEX	XSD	Tue, Jan 30, 2007	24.63	24.66	24.57	24.63
244	AMEX	XSD	Mon, Jan 29, 2007	24.74	24.83	24.57	24.57
243	AMEX	XSD	Fri, Jan 26, 2007	24.59	25.01	24.57	24.95
242	AMEX	XSD	Thu, Jan 25, 2007	24.84	24.99	24.54	24.54
241	AMEX	XSD	Wed, Jan 24, 2007	24.40	24.78	24.40	24.76
240	AMEX	XSD	Tue, Jan 23, 2007	24.20	24.43	24.20	24.29
239	AMEX	XSD	Mon, Jan 22, 2007	24.22	24.22	24.08	24.10
238	AMEX	XSD	Fri, Jan 19, 2007	24.21	24.59	24.21	24.48
237	AMEX	XSD	Thu, Jan 18, 2007	24.75	24.75	24.21	24.29
236	AMEX	XSD	Wed, Jan 17, 2007	25.05	25.14	25.00	25.01
235	AMEX	XSD	Tue, Jan 16, 2007	25.55	25.55	25.21	25.31
234	AMEX	XSD	Fri, Jan 12, 2007	25.36	25.60	25.29	25.60
233	AMEX	XSD	Thu, Jan 11, 2007	25.58	25.58	25.27	25.36
232	AMEX	XSD	Wed, Jan 10, 2007	24.75	25.27	24.75	25.23
231	AMEX	XSD	Tue, Jan 9, 2007	24.65	24.81	24.62	24.78
230	AMEX	XSD	Mon, Jan 8, 2007	24.68	24.83	24.54	24.66
229	AMEX	XSD	Fri, Jan 5, 2007	24.65	24.65	24.43	24.63
228	AMEX	XSD	Thu, Jan 4, 2007	24.59	25.11	24.59	25.06
227	AMEX	XSD	Wed, Jan 3, 2007	24.98	25.10	24.35	24.53
226	AMEX	XSD	Fri, Dec 29, 2006	24.97	24.97	24.60	24.60
225	AMEX	XSD	Thu, Dec 28, 2006	24.75	24.75	24.73	24.73
224	AMEX	XSD	Wed, Dec 27, 2006	24.77	24.77	24.76	24.76
223	AMEX	XSD	Tue, Dec 26, 2006	24.53	24.53	24.49	24.53
222	AMEX	XSD	Fri, Dec 22, 2006	24.63	24.73	24.51	24.51
221	AMEX	XSD	Thu, Dec 21, 2006	24.97	25.01	24.68	24.74
220	AMEX	XSD	Wed, Dec 20, 2006	25.02	25.32	25.02	25.07
219	AMEX	XSD	Tue, Dec 19, 2006	24.82	24.94	24.78	24.94
218	AMEX	XSD	Mon, Dec 18, 2006	25.41	25.41	25.13	25.23
217	AMEX	XSD	Fri, Dec 15, 2006	25.40	25.40	25.23	25.26
216	AMEX	XSD	Thu, Dec 14, 2006	25.19	25.30	25.17	25.17
215	AMEX	XSD	Wed, Dec 13, 2006	24.83	24.83	24.73	24.75
214	AMEX	XSD	Tue, Dec 12, 2006	25.05	25.05	24.68	24.82
213	AMEX	XSD	Mon, Dec 11, 2006	25.06	25.23	25.00	25.00
212	AMEX	XSD	Fri, Dec 8, 2006	25.01	25.20	24.98	25.06
211	AMEX	XSD	Thu, Dec 7, 2006	25.80	25.80	25.11	25.13
210	AMEX	XSD	Wed, Dec 6, 2006	25.43	25.70	25.43	25.57
209	AMEX	XSD	Tue, Dec 5, 2006	25.60	25.68	25.60	25.65
208	AMEX	XSD	Mon, Dec 4, 2006	25.18	25.61	25.18	25.51
207	AMEX	XSD	Fri, Dec 1, 2006	25.01	25.06	24.87	25.06
206	AMEX	XSD	Thu, Nov 30, 2006	25.10	25.45	24.96	25.34
205	AMEX	XSD	Wed, Nov 29, 2006	25.25	25.25	24.93	25.05
204	AMEX	XSD	Tue, Nov 28, 2006	24.96	25.16	24.87	25.16
203	AMEX	XSD	Mon, Nov 27, 2006	25.77	25.77	25.14	25.19
202	AMEX	XSD	Fri, Nov 24, 2006	25.67	25.93	25.67	25.86
201	AMEX	XSD	Wed, Nov 22, 2006	25.68	25.89	25.65	25.88
200	AMEX	XSD	Tue, Nov 21, 2006	25.94	25.94	25.58	25.59
199	AMEX	XSD	Mon, Nov 20, 2006	25.90	26.02	25.87	26.01
198	AMEX	XSD	Fri, Nov 17, 2006	25.78	25.82	25.68	25.82
197	AMEX	XSD	Thu, Nov 16, 2006	25.81	26.01	25.71	25.95
196	AMEX	XSD	Wed, Nov 15, 2006	25.95	26.09	25.72	25.89
195	AMEX	XSD	Tue, Nov 14, 2006	25.25	25.74	25.01	25.74
194	AMEX	XSD	Mon, Nov 13, 2006	25.05	25.17	25.02	25.13
193	AMEX	XSD	Fri, Nov 10, 2006	24.43	24.69	24.43	24.68
192	AMEX	XSD	Thu, Nov 9, 2006	24.87	24.98	24.50	24.50
191	AMEX	XSD	Wed, Nov 8, 2006	24.76	24.92	24.56	24.86
190	AMEX	XSD	Tue, Nov 7, 2006	24.74	25.06	24.74	24.81
189	AMEX	XSD	Mon, Nov 6, 2006	24.40	24.60	24.40	24.60
188	AMEX	XSD	Fri, Nov 3, 2006	24.00	24.08	23.83	24.07
187	AMEX	XSD	Thu, Nov 2, 2006	23.89	24.01	23.78	23.79
186	AMEX	XSD	Wed, Nov 1, 2006	24.45	24.48	23.86	23.89
185	AMEX	XSD	Tue, Oct 31, 2006	24.46	24.50	24.41	24.45
184	AMEX	XSD	Mon, Oct 30, 2006	23.99	24.32	23.99	24.26
183	AMEX	XSD	Fri, Oct 27, 2006	24.37	24.50	23.97	24.00
182	AMEX	XSD	Thu, Oct 26, 2006	24.35	24.61	24.21	24.59
181	AMEX	XSD	Wed, Oct 25, 2006	23.97	24.13	23.91	24.13
180	AMEX	XSD	Tue, Oct 24, 2006	23.76	23.86	23.50	23.54
179	AMEX	XSD	Mon, Oct 23, 2006	23.70	23.96	23.66	23.73
178	AMEX	XSD	Fri, Oct 20, 2006	24.02	24.02	23.65	23.71
177	AMEX	XSD	Thu, Oct 19, 2006	23.99	23.99	23.76	23.84
176	AMEX	XSD	Wed, Oct 18, 2006	24.77	24.77	24.14	24.19
175	AMEX	XSD	Tue, Oct 17, 2006	25.00	25.00	24.63	24.84
174	AMEX	XSD	Mon, Oct 16, 2006	25.25	25.51	25.25	25.47
173	AMEX	XSD	Fri, Oct 13, 2006	24.95	25.24	24.95	25.22
172	AMEX	XSD	Thu, Oct 12, 2006	24.67	24.81	24.55	24.81
171	AMEX	XSD	Wed, Oct 11, 2006	24.26	24.84	24.26	24.58
170	AMEX	XSD	Tue, Oct 10, 2006	24.35	24.35	24.22	24.27
169	AMEX	XSD	Mon, Oct 9, 2006	24.13	24.53	24.13	24.38
168	AMEX	XSD	Fri, Oct 6, 2006	24.08	24.17	24.05	24.05
167	AMEX	XSD	Thu, Oct 5, 2006	24.32	24.36	24.25	24.25
166	AMEX	XSD	Wed, Oct 4, 2006	24.00	24.42	24.00	24.42
165	AMEX	XSD	Tue, Oct 3, 2006	23.69	23.90	23.69	23.84
164	AMEX	XSD	Mon, Oct 2, 2006	24.35	24.36	24.03	24.07
163	AMEX	XSD	Fri, Sep 29, 2006	24.33	24.41	24.25	24.26
162	AMEX	XSD	Thu, Sep 28, 2006	24.20	24.21	24.20	24.21
161	AMEX	XSD	Wed, Sep 27, 2006	24.43	24.61	24.20	24.20
160	AMEX	XSD	Tue, Sep 26, 2006	24.20	24.23	24.01	24.22
159	AMEX	XSD	Mon, Sep 25, 2006	24.00	24.55	23.95	24.49
158	AMEX	XSD	Fri, Sep 22, 2006	24.14	24.14	23.89	23.92
157	AMEX	XSD	Thu, Sep 21, 2006	24.50	24.54	24.23	24.24
156	AMEX	XSD	Wed, Sep 20, 2006	24.64	24.75	24.52	24.60
155	AMEX	XSD	Tue, Sep 19, 2006	24.73	24.73	24.42	24.51
154	AMEX	XSD	Mon, Sep 18, 2006	24.80	25.21	24.80	24.91
153	AMEX	XSD	Fri, Sep 15, 2006	25.05	25.20	24.72	24.78
152	AMEX	XSD	Thu, Sep 14, 2006	24.72	24.93	24.71	24.90
151	AMEX	XSD	Wed, Sep 13, 2006	24.70	24.76	24.64	24.64
150	AMEX	XSD	Tue, Sep 12, 2006	24.13	24.86	24.13	24.75
149	AMEX	XSD	Mon, Sep 11, 2006	24.03	24.03	23.94	23.94
148	AMEX	XSD	Fri, Sep 8, 2006	23.38	23.45	23.26	23.45
147	AMEX	XSD	Thu, Sep 7, 2006	23.29	23.65	23.29	23.34
146	AMEX	XSD	Wed, Sep 6, 2006	23.89	23.89	23.44	23.44
145	AMEX	XSD	Tue, Sep 5, 2006	23.79	24.16	23.79	24.13
144	AMEX	XSD	Fri, Sep 1, 2006	23.75	23.89	23.68	23.72
143	AMEX	XSD	Thu, Aug 31, 2006	24.12	24.18	23.97	24.11
142	AMEX	XSD	Wed, Aug 30, 2006	23.77	23.82	23.77	23.80
141	AMEX	XSD	Tue, Aug 29, 2006	23.40	23.62	23.21	23.62
140	AMEX	XSD	Mon, Aug 28, 2006	23.19	23.23	23.19	23.23
139	AMEX	XSD	Fri, Aug 25, 2006	22.86	22.96	22.86	22.94
138	AMEX	XSD	Thu, Aug 24, 2006	22.81	22.98	22.72	22.98
137	AMEX	XSD	Wed, Aug 23, 2006	23.01	23.01	22.68	22.77
136	AMEX	XSD	Tue, Aug 22, 2006	23.00	23.15	22.85	22.85
135	AMEX	XSD	Mon, Aug 21, 2006	22.90	22.90	22.66	22.78
134	AMEX	XSD	Fri, Aug 18, 2006	22.94	23.41	22.85	23.36
133	AMEX	XSD	Thu, Aug 17, 2006	23.35	23.60	23.26	23.30
132	AMEX	XSD	Wed, Aug 16, 2006	22.46	23.30	22.46	23.24
131	AMEX	XSD	Tue, Aug 15, 2006	22.14	22.38	22.14	22.37
130	AMEX	XSD	Mon, Aug 14, 2006	21.65	21.72	21.58	21.58
129	AMEX	XSD	Fri, Aug 11, 2006	21.75	21.75	21.25	21.25
128	AMEX	XSD	Thu, Aug 10, 2006	21.88	22.09	21.88	21.98
127	AMEX	XSD	Wed, Aug 9, 2006	22.16	22.22	21.75	21.75
126	AMEX	XSD	Tue, Aug 8, 2006	21.87	21.93	21.68	21.68
125	AMEX	XSD	Mon, Aug 7, 2006	21.70	21.70	21.61	21.61
124	AMEX	XSD	Fri, Aug 4, 2006	22.22	22.31	21.50	21.69
123	AMEX	XSD	Thu, Aug 3, 2006	21.66	22.07	21.66	22.07
122	AMEX	XSD	Wed, Aug 2, 2006	21.62	21.83	21.62	21.65
121	AMEX	XSD	Tue, Aug 1, 2006	21.70	21.70	21.33	21.52
120	AMEX	XSD	Mon, Jul 31, 2006	22.00	22.08	21.99	21.99
119	AMEX	XSD	Fri, Jul 28, 2006	21.38	21.83	21.38	21.81
118	AMEX	XSD	Thu, Jul 27, 2006	21.40	21.40	21.16	21.23
117	AMEX	XSD	Wed, Jul 26, 2006	20.71	21.34	20.71	21.14
116	AMEX	XSD	Tue, Jul 25, 2006	20.71	21.01	20.71	20.92
115	AMEX	XSD	Mon, Jul 24, 2006	20.38	20.74	20.38	20.58
114	AMEX	XSD	Fri, Jul 21, 2006	20.45	20.49	20.10	20.10
113	AMEX	XSD	Thu, Jul 20, 2006	22.03	22.03	21.34	21.35
112	AMEX	XSD	Wed, Jul 19, 2006	21.86	22.18	21.74	21.94
111	AMEX	XSD	Tue, Jul 18, 2006	21.60	21.72	21.38	21.65
110	AMEX	XSD	Mon, Jul 17, 2006	21.70	21.70	21.70	21.70
109	AMEX	XSD	Fri, Jul 14, 2006	21.77	21.77	21.49	21.73
108	AMEX	XSD	Thu, Jul 13, 2006	21.65	22.21	21.65	21.74
107	AMEX	XSD	Wed, Jul 12, 2006	22.46	22.46	21.97	21.97
106	AMEX	XSD	Tue, Jul 11, 2006	22.10	22.60	22.02	22.60
105	AMEX	XSD	Mon, Jul 10, 2006	22.80	22.80	22.07	22.10
104	AMEX	XSD	Fri, Jul 7, 2006	22.58	22.75	22.58	22.58
103	AMEX	XSD	Thu, Jul 6, 2006	23.18	23.18	23.08	23.08
102	AMEX	XSD	Wed, Jul 5, 2006	23.25	23.33	23.18	23.22
101	AMEX	XSD	Mon, Jul 3, 2006	23.58	23.73	23.58	23.73
100	AMEX	XSD	Fri, Jun 30, 2006	23.24	23.43	23.21	23.41
99	AMEX	XSD	Thu, Jun 29, 2006	22.83	23.42	22.79	23.22
98	AMEX	XSD	Wed, Jun 28, 2006	22.50	22.62	22.28	22.60
97	AMEX	XSD	Tue, Jun 27, 2006	22.90	22.90	22.76	22.76
96	AMEX	XSD	Mon, Jun 26, 2006	23.36	23.36	23.34	23.34
95	AMEX	XSD	Thu, Jun 22, 2006	23.41	23.41	23.20	23.20
94	AMEX	XSD	Wed, Jun 21, 2006	23.52	23.73	23.52	23.73
93	AMEX	XSD	Tue, Jun 20, 2006	22.99	23.39	22.99	23.09
92	AMEX	XSD	Mon, Jun 19, 2006	23.42	23.61	23.27	23.27
91	AMEX	XSD	Fri, Jun 16, 2006	23.46	23.68	23.46	23.66
90	AMEX	XSD	Thu, Jun 15, 2006	23.12	23.78	23.12	23.77
89	AMEX	XSD	Wed, Jun 14, 2006	22.89	23.07	22.64	22.80
88	AMEX	XSD	Tue, Jun 13, 2006	23.00	23.20	22.61	22.74
87	AMEX	XSD	Mon, Jun 12, 2006	23.52	23.52	22.82	22.86
86	AMEX	XSD	Fri, Jun 9, 2006	23.90	24.10	23.58	23.58
85	AMEX	XSD	Thu, Jun 8, 2006	23.48	23.66	23.00	23.60
84	AMEX	XSD	Wed, Jun 7, 2006	24.21	24.21	23.75	23.75
83	AMEX	XSD	Tue, Jun 6, 2006	24.39	24.39	24.23	24.23
82	AMEX	XSD	Mon, Jun 5, 2006	25.22	25.22	24.54	24.54
81	AMEX	XSD	Fri, Jun 2, 2006	25.36	25.40	25.19	25.32
80	AMEX	XSD	Thu, Jun 1, 2006	24.88	25.41	24.88	25.39
79	AMEX	XSD	Wed, May 31, 2006	24.50	24.80	24.49	24.76
78	AMEX	XSD	Tue, May 30, 2006	24.74	24.74	24.40	24.40
77	AMEX	XSD	Fri, May 26, 2006	24.91	25.11	24.89	25.00
76	AMEX	XSD	Thu, May 25, 2006	24.66	24.95	24.66	24.86
75	AMEX	XSD	Wed, May 24, 2006	24.92	24.98	24.75	24.85
74	AMEX	XSD	Tue, May 23, 2006	25.30	25.41	24.68	24.70
73	AMEX	XSD	Mon, May 22, 2006	25.26	25.26	24.64	24.96
72	AMEX	XSD	Fri, May 19, 2006	25.43	25.71	25.39	25.69
71	AMEX	XSD	Thu, May 18, 2006	25.36	25.44	25.15	25.15
70	AMEX	XSD	Wed, May 17, 2006	25.98	26.04	25.55	25.55
69	AMEX	XSD	Tue, May 16, 2006	26.10	26.10	26.00	26.01
68	AMEX	XSD	Mon, May 15, 2006	26.25	26.25	25.77	26.09
67	AMEX	XSD	Fri, May 12, 2006	26.63	26.72	26.44	26.44
66	AMEX	XSD	Thu, May 11, 2006	26.98	26.98	26.62	26.63
65	AMEX	XSD	Wed, May 10, 2006	27.35	27.41	27.35	27.40
64	AMEX	XSD	Tue, May 9, 2006	28.20	28.20	28.09	28.09
63	AMEX	XSD	Mon, May 8, 2006	28.38	28.38	28.32	28.32
62	AMEX	XSD	Fri, May 5, 2006	28.30	28.35	28.16	28.35
61	AMEX	XSD	Thu, May 4, 2006	28.06	28.24	28.06	28.24
60	AMEX	XSD	Wed, May 3, 2006	27.60	27.83	27.60	27.83
59	AMEX	XSD	Tue, May 2, 2006	27.66	27.79	27.66	27.67
58	AMEX	XSD	Mon, May 1, 2006	27.70	27.81	27.59	27.59
57	AMEX	XSD	Fri, Apr 28, 2006	27.72	27.72	27.66	27.71
56	AMEX	XSD	Thu, Apr 27, 2006	27.15	27.75	27.15	27.75
55	AMEX	XSD	Wed, Apr 26, 2006	27.65	27.65	27.30	27.36
54	AMEX	XSD	Tue, Apr 25, 2006	27.64	27.64	27.51	27.51
53	AMEX	XSD	Mon, Apr 24, 2006	27.09	27.49	27.02	27.49
52	AMEX	XSD	Fri, Apr 21, 2006	28.08	28.08	27.18	27.31
51	AMEX	XSD	Thu, Apr 20, 2006	28.52	28.52	28.04	28.04
50	AMEX	XSD	Wed, Apr 19, 2006	27.95	28.28	27.95	28.28
49	AMEX	XSD	Tue, Apr 18, 2006	27.39	27.89	27.39	27.89
48	AMEX	XSD	Mon, Apr 17, 2006	27.70	27.70	27.12	27.14
47	AMEX	XSD	Thu, Apr 13, 2006	27.41	27.41	27.41	27.41
46	AMEX	XSD	Wed, Apr 12, 2006	27.30	27.39	27.26	27.32
45	AMEX	XSD	Tue, Apr 11, 2006	27.60	27.60	27.04	27.10
44	AMEX	XSD	Mon, Apr 10, 2006	27.62	27.62	27.45	27.45
43	AMEX	XSD	Fri, Apr 7, 2006	27.88	27.88	27.75	27.81
42	AMEX	XSD	Thu, Apr 6, 2006	28.26	28.34	28.26	28.26
41	AMEX	XSD	Wed, Apr 5, 2006	27.40	27.90	27.40	27.87
40	AMEX	XSD	Tue, Apr 4, 2006	27.25	27.25	27.25	27.25
39	AMEX	XSD	Mon, Apr 3, 2006	27.08	27.63	27.05	27.44
38	AMEX	XSD	Fri, Mar 31, 2006	27.07	27.07	27.02	27.04
37	AMEX	XSD	Wed, Mar 29, 2006	26.50	27.23	26.50	27.13
36	AMEX	XSD	Tue, Mar 28, 2006	26.79	26.83	26.33	26.38
35	AMEX	XSD	Mon, Mar 27, 2006	26.81	26.81	26.77	26.79
34	AMEX	XSD	Fri, Mar 24, 2006	26.53	26.69	26.41	26.68
33	AMEX	XSD	Thu, Mar 23, 2006	26.64	26.64	26.35	26.46
32	AMEX	XSD	Wed, Mar 22, 2006	26.06	26.29	26.06	26.29
31	AMEX	XSD	Tue, Mar 21, 2006	26.42	26.84	26.25	26.25
30	AMEX	XSD	Mon, Mar 20, 2006	26.16	26.29	26.02	26.12
29	AMEX	XSD	Fri, Mar 17, 2006	25.85	26.14	25.80	26.02
28	AMEX	XSD	Thu, Mar 16, 2006	26.50	26.65	26.03	26.03
27	AMEX	XSD	Wed, Mar 15, 2006	26.51	26.65	26.45	26.65
26	AMEX	XSD	Tue, Mar 14, 2006	25.90	26.39	25.90	26.35
25	AMEX	XSD	Mon, Mar 13, 2006	25.97	25.97	25.92	25.92
24	AMEX	XSD	Fri, Mar 10, 2006	26.03	26.34	25.93	26.02
23	AMEX	XSD	Thu, Mar 9, 2006	26.83	26.83	26.22	26.22
22	AMEX	XSD	Wed, Mar 8, 2006	26.46	26.63	26.22	26.54
21	AMEX	XSD	Tue, Mar 7, 2006	26.82	26.82	26.41	26.53
20	AMEX	XSD	Mon, Mar 6, 2006	27.36	27.47	27.01	27.07
19	AMEX	XSD	Fri, Mar 3, 2006	27.63	27.92	27.50	27.53
18	AMEX	XSD	Thu, Mar 2, 2006	27.86	27.86	27.53	27.79
17	AMEX	XSD	Wed, Mar 1, 2006	26.96	27.75	26.96	27.70
16	AMEX	XSD	Tue, Feb 28, 2006	26.55	26.73	26.55	26.62
15	AMEX	XSD	Mon, Feb 27, 2006	26.74	26.85	26.74	26.82
14	AMEX	XSD	Fri, Feb 24, 2006	26.50	26.67	26.50	26.54
13	AMEX	XSD	Thu, Feb 23, 2006	26.69	26.74	26.31	26.35
12	AMEX	XSD	Wed, Feb 22, 2006	26.23	26.84	26.12	26.75
11	AMEX	XSD	Tue, Feb 21, 2006	26.87	26.87	26.44	26.44
10	AMEX	XSD	Fri, Feb 17, 2006	27.33	27.35	27.04	27.04
9	AMEX	XSD	Thu, Feb 16, 2006	27.16	27.39	27.16	27.39
8	AMEX	XSD	Wed, Feb 15, 2006	26.70	26.70	26.67	26.67
7	AMEX	XSD	Tue, Feb 14, 2006	26.43	26.82	26.42	26.77
6	AMEX	XSD	Mon, Feb 13, 2006	26.84	26.84	26.84	26.84
5	AMEX	XSD	Fri, Feb 10, 2006	27.00	27.00	26.56	26.99
4	AMEX	XSD	Thu, Feb 9, 2006	27.61	27.66	27.17	27.17
3	AMEX	XSD	Wed, Feb 8, 2006	27.06	27.33	27.00	27.33
2	AMEX	XSD	Tue, Feb 7, 2006	26.84	26.84	26.65	26.82
1	AMEX	XSD	Mon, Feb 6, 2006	22.85	26.84	22.85	26.71
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Semiconductor ETF AMEX:XSD 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