Eaton Corp PLC NYSE:ETN Historical Prices

Below are the 8000 trading days of historical prices for ETN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ETN	Thu, Mar 7, 2024	298.73	301.53	296.90	300.19
7999	NYSE	ETN	Wed, Mar 6, 2024	295.32	298.39	294.88	296.74
7998	NYSE	ETN	Tue, Mar 5, 2024	294.35	295.07	289.37	291.93
7997	NYSE	ETN	Mon, Mar 4, 2024	295.89	298.13	294.53	296.58
7996	NYSE	ETN	Fri, Mar 1, 2024	289.36	294.44	288.81	293.70
7995	NYSE	ETN	Thu, Feb 29, 2024	287.00	289.86	285.93	289.00
7994	NYSE	ETN	Wed, Feb 28, 2024	283.57	287.64	282.67	286.96
7993	NYSE	ETN	Tue, Feb 27, 2024	284.52	285.40	282.24	283.57
7992	NYSE	ETN	Mon, Feb 26, 2024	286.00	287.55	284.18	284.30
7991	NYSE	ETN	Fri, Feb 23, 2024	285.45	288.46	283.00	284.93
7990	NYSE	ETN	Thu, Feb 22, 2024	282.80	286.37	282.16	284.58
7989	NYSE	ETN	Wed, Feb 21, 2024	275.30	278.04	274.15	277.16
7988	NYSE	ETN	Tue, Feb 20, 2024	276.23	277.86	274.21	276.09
7987	NYSE	ETN	Fri, Feb 16, 2024	276.07	278.94	273.80	277.52
7986	NYSE	ETN	Thu, Feb 15, 2024	275.62	277.04	272.78	275.79
7985	NYSE	ETN	Wed, Feb 14, 2024	274.27	277.15	272.61	275.62
7984	NYSE	ETN	Tue, Feb 13, 2024	268.41	273.06	266.00	272.38
7983	NYSE	ETN	Mon, Feb 12, 2024	276.93	277.51	272.51	274.05
7982	NYSE	ETN	Fri, Feb 9, 2024	273.54	278.58	273.00	277.96
7981	NYSE	ETN	Thu, Feb 8, 2024	273.00	274.70	272.39	273.21
7980	NYSE	ETN	Wed, Feb 7, 2024	272.88	274.01	271.15	272.85
7979	NYSE	ETN	Tue, Feb 6, 2024	270.30	272.32	267.96	271.12
7978	NYSE	ETN	Mon, Feb 5, 2024	269.36	270.70	266.56	269.42
7977	NYSE	ETN	Fri, Feb 2, 2024	266.13	271.78	265.26	270.10
7976	NYSE	ETN	Thu, Feb 1, 2024	255.63	264.75	255.46	264.57
7975	NYSE	ETN	Wed, Jan 31, 2024	248.76	250.64	245.66	246.08
7974	NYSE	ETN	Tue, Jan 30, 2024	248.81	251.14	248.06	250.27
7973	NYSE	ETN	Mon, Jan 29, 2024	244.41	248.81	244.35	248.72
7972	NYSE	ETN	Fri, Jan 26, 2024	246.00	247.55	245.01	245.89
7971	NYSE	ETN	Thu, Jan 25, 2024	243.73	246.29	241.87	245.82
7970	NYSE	ETN	Wed, Jan 24, 2024	244.93	244.99	241.45	241.57
7969	NYSE	ETN	Tue, Jan 23, 2024	244.00	244.00	239.17	243.25
7968	NYSE	ETN	Mon, Jan 22, 2024	245.76	246.95	243.66	243.90
7967	NYSE	ETN	Fri, Jan 19, 2024	241.77	244.62	240.05	244.60
7966	NYSE	ETN	Thu, Jan 18, 2024	237.30	240.68	236.20	240.12
7965	NYSE	ETN	Wed, Jan 17, 2024	236.90	238.98	236.04	237.26
7964	NYSE	ETN	Tue, Jan 16, 2024	241.18	243.25	239.20	241.74
7963	NYSE	ETN	Fri, Jan 12, 2024	244.27	244.27	240.77	242.11
7962	NYSE	ETN	Thu, Jan 11, 2024	241.40	243.65	239.22	243.42
7961	NYSE	ETN	Wed, Jan 10, 2024	241.00	242.41	239.81	240.89
7960	NYSE	ETN	Tue, Jan 9, 2024	237.45	239.76	235.67	239.48
7959	NYSE	ETN	Mon, Jan 8, 2024	236.13	239.17	234.20	238.98
7958	NYSE	ETN	Fri, Jan 5, 2024	234.58	235.56	233.73	234.86
7957	NYSE	ETN	Thu, Jan 4, 2024	233.76	236.95	233.76	234.48
7956	NYSE	ETN	Wed, Jan 3, 2024	237.40	237.44	231.84	233.10
7955	NYSE	ETN	Tue, Jan 2, 2024	238.89	240.27	236.85	238.90
7954	NYSE	ETN	Fri, Dec 29, 2023	241.29	241.97	239.91	240.82
7953	NYSE	ETN	Thu, Dec 28, 2023	239.50	241.84	238.39	240.75
7952	NYSE	ETN	Wed, Dec 27, 2023	240.03	241.36	239.82	240.82
7951	NYSE	ETN	Tue, Dec 26, 2023	238.73	240.72	238.73	240.21
7950	NYSE	ETN	Fri, Dec 22, 2023	237.90	239.26	237.30	238.64
7949	NYSE	ETN	Thu, Dec 21, 2023	235.72	237.45	234.18	237.29
7948	NYSE	ETN	Wed, Dec 20, 2023	237.98	238.59	233.74	233.95
7947	NYSE	ETN	Tue, Dec 19, 2023	237.69	239.06	236.65	238.15
7946	NYSE	ETN	Mon, Dec 18, 2023	237.71	238.70	236.37	237.13
7945	NYSE	ETN	Fri, Dec 15, 2023	234.25	238.48	233.91	237.41
7944	NYSE	ETN	Thu, Dec 14, 2023	238.84	239.89	235.87	237.70
7943	NYSE	ETN	Wed, Dec 13, 2023	237.46	238.08	234.36	236.79
7942	NYSE	ETN	Tue, Dec 12, 2023	235.03	237.62	234.81	237.05
7941	NYSE	ETN	Mon, Dec 11, 2023	233.73	236.68	232.70	234.68
7940	NYSE	ETN	Fri, Dec 8, 2023	228.18	233.45	227.93	232.31
7939	NYSE	ETN	Thu, Dec 7, 2023	227.74	229.34	226.80	227.93
7938	NYSE	ETN	Wed, Dec 6, 2023	228.04	232.59	226.63	226.92
7937	NYSE	ETN	Tue, Dec 5, 2023	227.42	227.88	224.61	225.60
7936	NYSE	ETN	Mon, Dec 4, 2023	228.62	229.32	226.19	228.20
7935	NYSE	ETN	Fri, Dec 1, 2023	227.83	232.01	227.60	230.46
7934	NYSE	ETN	Thu, Nov 30, 2023	226.94	228.47	225.92	227.69
7933	NYSE	ETN	Wed, Nov 29, 2023	227.46	228.58	225.33	225.80
7932	NYSE	ETN	Tue, Nov 28, 2023	228.56	229.33	224.52	224.59
7931	NYSE	ETN	Mon, Nov 27, 2023	228.28	229.89	227.70	228.78
7930	NYSE	ETN	Fri, Nov 24, 2023	229.74	230.35	228.14	228.72
7929	NYSE	ETN	Wed, Nov 22, 2023	227.88	231.43	227.63	228.91
7928	NYSE	ETN	Tue, Nov 21, 2023	226.63	227.71	225.58	227.01
7927	NYSE	ETN	Mon, Nov 20, 2023	226.93	227.56	225.26	226.92
7926	NYSE	ETN	Fri, Nov 17, 2023	226.72	228.44	226.38	227.80
7925	NYSE	ETN	Thu, Nov 16, 2023	226.50	228.26	225.89	226.80
7924	NYSE	ETN	Wed, Nov 15, 2023	228.00	228.98	225.23	225.65
7923	NYSE	ETN	Tue, Nov 14, 2023	225.11	229.01	223.87	228.10
7922	NYSE	ETN	Mon, Nov 13, 2023	221.57	223.03	220.24	222.57
7921	NYSE	ETN	Fri, Nov 10, 2023	220.09	222.26	217.91	221.82
7920	NYSE	ETN	Thu, Nov 9, 2023	219.50	223.27	217.61	218.38
7919	NYSE	ETN	Wed, Nov 8, 2023	216.85	218.49	215.64	217.60
7918	NYSE	ETN	Tue, Nov 7, 2023	214.81	218.22	214.03	215.84
7917	NYSE	ETN	Mon, Nov 6, 2023	214.52	216.60	211.99	216.43
7916	NYSE	ETN	Fri, Nov 3, 2023	218.71	219.54	214.72	214.79
7915	NYSE	ETN	Thu, Nov 2, 2023	216.60	219.65	214.14	215.30
7914	NYSE	ETN	Wed, Nov 1, 2023	209.33	215.72	208.85	214.83
7913	NYSE	ETN	Tue, Oct 31, 2023	199.60	208.88	198.68	207.91
7912	NYSE	ETN	Mon, Oct 30, 2023	197.65	199.10	196.12	197.78
7911	NYSE	ETN	Fri, Oct 27, 2023	196.44	198.43	193.77	195.31
7910	NYSE	ETN	Thu, Oct 26, 2023	196.15	200.15	195.30	196.55
7909	NYSE	ETN	Wed, Oct 25, 2023	201.90	203.09	195.07	195.23
7908	NYSE	ETN	Tue, Oct 24, 2023	197.48	199.85	195.67	199.64
7907	NYSE	ETN	Mon, Oct 23, 2023	194.27	197.80	193.26	195.47
7906	NYSE	ETN	Fri, Oct 20, 2023	199.37	199.99	191.82	193.99
7905	NYSE	ETN	Thu, Oct 19, 2023	202.10	204.74	199.01	199.91
7904	NYSE	ETN	Wed, Oct 18, 2023	206.91	206.91	201.12	202.41
7903	NYSE	ETN	Tue, Oct 17, 2023	210.64	213.44	208.81	211.77
7902	NYSE	ETN	Mon, Oct 16, 2023	211.08	214.60	208.91	211.63
7901	NYSE	ETN	Fri, Oct 13, 2023	215.43	217.44	207.15	208.60
7900	NYSE	ETN	Thu, Oct 12, 2023	216.45	220.46	215.35	217.45
7899	NYSE	ETN	Wed, Oct 11, 2023	214.25	215.99	213.37	215.87
7898	NYSE	ETN	Tue, Oct 10, 2023	213.41	216.22	212.33	213.24
7897	NYSE	ETN	Mon, Oct 9, 2023	210.28	213.47	208.32	213.28
7896	NYSE	ETN	Fri, Oct 6, 2023	204.00	211.63	202.84	210.19
7895	NYSE	ETN	Thu, Oct 5, 2023	208.72	209.13	202.91	203.18
7894	NYSE	ETN	Wed, Oct 4, 2023	208.85	210.35	206.55	209.34
7893	NYSE	ETN	Tue, Oct 3, 2023	210.70	213.49	207.23	209.05
7892	NYSE	ETN	Mon, Oct 2, 2023	213.44	214.61	207.94	210.24
7891	NYSE	ETN	Fri, Sep 29, 2023	216.89	217.00	212.73	213.28
7890	NYSE	ETN	Thu, Sep 28, 2023	213.63	217.34	213.07	215.53
7889	NYSE	ETN	Wed, Sep 27, 2023	212.90	215.27	212.15	214.36
7888	NYSE	ETN	Tue, Sep 26, 2023	214.48	215.46	210.61	211.07
7887	NYSE	ETN	Mon, Sep 25, 2023	212.67	216.93	211.73	215.90
7886	NYSE	ETN	Fri, Sep 22, 2023	209.77	214.18	209.02	212.66
7885	NYSE	ETN	Thu, Sep 21, 2023	214.00	214.00	210.13	210.65
7884	NYSE	ETN	Wed, Sep 20, 2023	217.44	220.22	214.34	214.65
7883	NYSE	ETN	Tue, Sep 19, 2023	218.25	218.97	212.31	216.16
7882	NYSE	ETN	Mon, Sep 18, 2023	217.27	221.63	216.41	219.15
7881	NYSE	ETN	Fri, Sep 15, 2023	219.69	219.69	214.81	217.64
7880	NYSE	ETN	Thu, Sep 14, 2023	223.40	224.44	221.12	222.15
7879	NYSE	ETN	Wed, Sep 13, 2023	224.80	226.40	219.87	221.41
7878	NYSE	ETN	Tue, Sep 12, 2023	236.92	240.44	225.64	227.90
7877	NYSE	ETN	Mon, Sep 11, 2023	236.41	238.14	235.00	238.04
7876	NYSE	ETN	Fri, Sep 8, 2023	234.44	236.19	233.87	236.13
7875	NYSE	ETN	Thu, Sep 7, 2023	230.80	235.20	230.12	234.81
7874	NYSE	ETN	Wed, Sep 6, 2023	229.57	232.54	229.14	231.61
7873	NYSE	ETN	Tue, Sep 5, 2023	233.00	233.57	228.53	229.57
7872	NYSE	ETN	Fri, Sep 1, 2023	231.44	233.98	231.18	233.67
7871	NYSE	ETN	Thu, Aug 31, 2023	230.00	232.24	229.39	230.37
7870	NYSE	ETN	Wed, Aug 30, 2023	229.04	230.23	227.96	230.08
7869	NYSE	ETN	Tue, Aug 29, 2023	225.09	228.84	225.09	228.08
7868	NYSE	ETN	Mon, Aug 28, 2023	224.22	227.70	224.16	226.24
7867	NYSE	ETN	Fri, Aug 25, 2023	222.00	225.50	219.64	224.25
7866	NYSE	ETN	Thu, Aug 24, 2023	221.80	224.18	220.71	220.91
7865	NYSE	ETN	Wed, Aug 23, 2023	217.77	222.79	217.77	221.30
7864	NYSE	ETN	Tue, Aug 22, 2023	217.11	217.84	215.34	217.29
7863	NYSE	ETN	Mon, Aug 21, 2023	215.48	216.23	213.06	215.74
7862	NYSE	ETN	Fri, Aug 18, 2023	212.74	216.27	212.10	214.65
7861	NYSE	ETN	Thu, Aug 17, 2023	216.86	218.47	213.86	214.38
7860	NYSE	ETN	Wed, Aug 16, 2023	218.00	219.90	216.00	216.09
7859	NYSE	ETN	Tue, Aug 15, 2023	217.80	218.64	216.79	217.94
7858	NYSE	ETN	Mon, Aug 14, 2023	217.28	220.14	217.27	219.04
7857	NYSE	ETN	Fri, Aug 11, 2023	217.69	219.72	217.05	218.36
7856	NYSE	ETN	Thu, Aug 10, 2023	217.62	220.04	215.90	216.93
7855	NYSE	ETN	Wed, Aug 9, 2023	219.91	220.56	216.92	217.83
7854	NYSE	ETN	Tue, Aug 8, 2023	219.99	220.56	217.94	220.20
7853	NYSE	ETN	Mon, Aug 7, 2023	217.32	221.73	217.00	221.09
7852	NYSE	ETN	Fri, Aug 4, 2023	217.93	219.28	215.70	215.90
7851	NYSE	ETN	Thu, Aug 3, 2023	217.74	219.44	215.64	216.24
7850	NYSE	ETN	Wed, Aug 2, 2023	218.08	225.76	216.39	218.87
7849	NYSE	ETN	Tue, Aug 1, 2023	211.39	219.90	211.00	219.00
7848	NYSE	ETN	Mon, Jul 31, 2023	204.69	205.53	203.25	205.32
7847	NYSE	ETN	Fri, Jul 28, 2023	203.91	204.57	202.25	203.30
7846	NYSE	ETN	Thu, Jul 27, 2023	204.60	204.60	201.48	202.10
7845	NYSE	ETN	Wed, Jul 26, 2023	204.84	205.98	200.86	203.04
7844	NYSE	ETN	Tue, Jul 25, 2023	205.58	207.43	205.08	206.29
7843	NYSE	ETN	Mon, Jul 24, 2023	208.33	209.68	207.00	207.36
7842	NYSE	ETN	Fri, Jul 21, 2023	210.84	211.52	206.76	207.69
7841	NYSE	ETN	Thu, Jul 20, 2023	210.87	211.83	209.86	210.91
7840	NYSE	ETN	Wed, Jul 19, 2023	208.42	211.20	208.28	209.81
7839	NYSE	ETN	Tue, Jul 18, 2023	206.21	210.73	205.97	210.34
7838	NYSE	ETN	Mon, Jul 17, 2023	203.35	206.59	202.22	205.96
7837	NYSE	ETN	Fri, Jul 14, 2023	203.96	204.34	202.10	203.46
7836	NYSE	ETN	Thu, Jul 13, 2023	202.51	205.15	201.18	204.36
7835	NYSE	ETN	Wed, Jul 12, 2023	205.00	205.02	201.66	201.92
7834	NYSE	ETN	Tue, Jul 11, 2023	201.67	203.65	201.27	202.97
7833	NYSE	ETN	Mon, Jul 10, 2023	199.19	203.15	198.94	203.06
7832	NYSE	ETN	Fri, Jul 7, 2023	197.25	200.86	196.76	198.46
7831	NYSE	ETN	Thu, Jul 6, 2023	197.55	198.75	196.35	197.75
7830	NYSE	ETN	Wed, Jul 5, 2023	199.09	200.48	198.26	198.90
7829	NYSE	ETN	Mon, Jul 3, 2023	199.75	201.21	198.50	200.63
7828	NYSE	ETN	Fri, Jun 30, 2023	199.81	202.36	199.18	201.10
7827	NYSE	ETN	Thu, Jun 29, 2023	196.06	199.72	194.86	198.85
7826	NYSE	ETN	Wed, Jun 28, 2023	197.96	197.96	194.15	194.75
7825	NYSE	ETN	Tue, Jun 27, 2023	196.10	198.39	195.71	197.65
7824	NYSE	ETN	Mon, Jun 26, 2023	194.47	197.93	194.26	196.08
7823	NYSE	ETN	Fri, Jun 23, 2023	193.78	195.48	192.97	194.46
7822	NYSE	ETN	Thu, Jun 22, 2023	194.92	196.47	193.15	195.60
7821	NYSE	ETN	Wed, Jun 21, 2023	193.45	195.72	192.85	194.84
7820	NYSE	ETN	Tue, Jun 20, 2023	189.59	194.57	189.26	194.23
7819	NYSE	ETN	Fri, Jun 16, 2023	192.79	196.88	190.28	191.26
7818	NYSE	ETN	Thu, Jun 15, 2023	192.69	197.49	192.13	196.89
7817	NYSE	ETN	Wed, Jun 14, 2023	193.56	194.88	191.93	193.07
7816	NYSE	ETN	Tue, Jun 13, 2023	189.29	193.90	188.35	193.86
7815	NYSE	ETN	Mon, Jun 12, 2023	187.31	190.10	185.55	189.55
7814	NYSE	ETN	Fri, Jun 9, 2023	187.90	188.23	185.00	187.30
7813	NYSE	ETN	Thu, Jun 8, 2023	187.44	188.78	184.70	187.82
7812	NYSE	ETN	Wed, Jun 7, 2023	183.48	188.72	182.20	188.60
7811	NYSE	ETN	Tue, Jun 6, 2023	182.82	185.27	182.36	183.42
7810	NYSE	ETN	Mon, Jun 5, 2023	186.38	185.63	183.20	186.48
7809	NYSE	ETN	Fri, Jun 2, 2023	181.41	187.38	181.30	186.48
7808	NYSE	ETN	Thu, Jun 1, 2023	176.51	180.02	175.29	179.04
7807	NYSE	ETN	Wed, May 31, 2023	181.09	181.69	175.51	175.90
7806	NYSE	ETN	Tue, May 30, 2023	183.51	184.97	180.41	181.81
7805	NYSE	ETN	Fri, May 26, 2023	177.98	183.75	177.58	182.46
7804	NYSE	ETN	Thu, May 25, 2023	174.51	177.30	172.67	176.95
7803	NYSE	ETN	Wed, May 24, 2023	170.28	170.30	167.33	168.17
7802	NYSE	ETN	Tue, May 23, 2023	172.79	174.28	170.98	171.36
7801	NYSE	ETN	Mon, May 22, 2023	174.21	176.13	172.14	174.18
7800	NYSE	ETN	Fri, May 19, 2023	175.57	177.49	172.08	174.15
7799	NYSE	ETN	Thu, May 18, 2023	170.62	174.95	170.40	174.61
7798	NYSE	ETN	Wed, May 17, 2023	167.29	171.46	167.19	171.00
7797	NYSE	ETN	Tue, May 16, 2023	168.67	168.69	165.24	166.41
7796	NYSE	ETN	Mon, May 15, 2023	169.04	171.01	168.43	169.92
7795	NYSE	ETN	Fri, May 12, 2023	169.78	170.29	166.71	168.58
7794	NYSE	ETN	Thu, May 11, 2023	167.96	168.69	166.95	168.52
7793	NYSE	ETN	Wed, May 10, 2023	171.61	172.21	167.25	169.11
7792	NYSE	ETN	Tue, May 9, 2023	169.31	171.00	168.28	170.55
7791	NYSE	ETN	Mon, May 8, 2023	171.68	171.95	168.56	169.88
7790	NYSE	ETN	Fri, May 5, 2023	169.55	171.66	169.20	171.05
7789	NYSE	ETN	Thu, May 4, 2023	171.36	171.39	167.35	167.58
7788	NYSE	ETN	Wed, May 3, 2023	174.95	176.90	172.01	172.38
7787	NYSE	ETN	Tue, May 2, 2023	168.89	174.03	166.40	173.25
7786	NYSE	ETN	Mon, May 1, 2023	167.21	170.42	166.53	168.78
7785	NYSE	ETN	Fri, Apr 28, 2023	167.33	168.42	166.27	167.12
7784	NYSE	ETN	Thu, Apr 27, 2023	163.10	168.03	162.04	167.97
7783	NYSE	ETN	Wed, Apr 26, 2023	162.15	163.72	161.12	161.92
7782	NYSE	ETN	Tue, Apr 25, 2023	164.84	168.17	163.63	163.78
7781	NYSE	ETN	Mon, Apr 24, 2023	162.76	163.94	162.76	163.79
7780	NYSE	ETN	Fri, Apr 21, 2023	163.41	163.79	161.18	162.88
7779	NYSE	ETN	Thu, Apr 20, 2023	162.15	163.89	161.96	162.96
7778	NYSE	ETN	Wed, Apr 19, 2023	163.82	164.78	161.27	163.40
7777	NYSE	ETN	Tue, Apr 18, 2023	163.95	165.63	163.40	163.69
7776	NYSE	ETN	Mon, Apr 17, 2023	162.61	163.90	162.06	163.06
7775	NYSE	ETN	Fri, Apr 14, 2023	161.59	163.84	160.58	161.82
7774	NYSE	ETN	Thu, Apr 13, 2023	161.25	161.53	156.80	160.69
7773	NYSE	ETN	Wed, Apr 12, 2023	160.97	163.68	160.49	162.22
7772	NYSE	ETN	Tue, Apr 11, 2023	157.98	159.31	157.30	158.80
7771	NYSE	ETN	Mon, Apr 10, 2023	155.60	157.87	155.38	157.44
7770	NYSE	ETN	Thu, Apr 6, 2023	157.80	158.90	155.71	156.25
7769	NYSE	ETN	Wed, Apr 5, 2023	160.53	161.34	156.84	158.47
7768	NYSE	ETN	Tue, Apr 4, 2023	170.64	170.64	161.55	162.25
7767	NYSE	ETN	Mon, Apr 3, 2023	170.52	172.19	169.79	170.54
7766	NYSE	ETN	Fri, Mar 31, 2023	170.24	171.76	169.27	171.34
7765	NYSE	ETN	Thu, Mar 30, 2023	169.21	170.79	168.32	169.09
7764	NYSE	ETN	Wed, Mar 29, 2023	167.14	167.82	165.74	167.63
7763	NYSE	ETN	Tue, Mar 28, 2023	163.96	165.66	163.89	165.59
7762	NYSE	ETN	Mon, Mar 27, 2023	165.08	165.16	163.13	163.88
7761	NYSE	ETN	Fri, Mar 24, 2023	163.45	164.04	160.23	163.64
7760	NYSE	ETN	Thu, Mar 23, 2023	166.12	168.34	163.14	164.54
7759	NYSE	ETN	Wed, Mar 22, 2023	167.00	170.55	166.13	166.16
7758	NYSE	ETN	Tue, Mar 21, 2023	166.09	167.44	165.59	166.94
7757	NYSE	ETN	Mon, Mar 20, 2023	162.79	164.67	161.62	163.56
7756	NYSE	ETN	Fri, Mar 17, 2023	163.56	163.93	158.96	160.15
7755	NYSE	ETN	Thu, Mar 16, 2023	159.47	165.07	157.91	164.38
7754	NYSE	ETN	Wed, Mar 15, 2023	168.15	168.25	157.90	159.27
7753	NYSE	ETN	Tue, Mar 14, 2023	172.20	173.39	169.33	171.83
7752	NYSE	ETN	Mon, Mar 13, 2023	167.89	171.53	166.64	169.17
7751	NYSE	ETN	Fri, Mar 10, 2023	174.65	174.68	169.87	170.30
7750	NYSE	ETN	Thu, Mar 9, 2023	178.26	178.26	173.85	174.37
7749	NYSE	ETN	Wed, Mar 8, 2023	175.74	177.45	175.12	177.21
7748	NYSE	ETN	Tue, Mar 7, 2023	177.07	177.15	174.86	175.50
7747	NYSE	ETN	Mon, Mar 6, 2023	177.72	178.75	176.84	177.15
7746	NYSE	ETN	Fri, Mar 3, 2023	175.49	177.66	173.94	177.55
7745	NYSE	ETN	Thu, Mar 2, 2023	172.82	175.45	171.92	174.29
7744	NYSE	ETN	Wed, Mar 1, 2023	174.51	175.85	173.41	173.83
7743	NYSE	ETN	Tue, Feb 28, 2023	173.99	175.41	173.48	174.93
7742	NYSE	ETN	Mon, Feb 27, 2023	174.55	175.25	173.42	174.38
7741	NYSE	ETN	Fri, Feb 24, 2023	170.41	173.29	170.00	173.25
7740	NYSE	ETN	Thu, Feb 23, 2023	172.59	173.17	170.00	172.78
7739	NYSE	ETN	Wed, Feb 22, 2023	171.23	173.15	170.42	171.31
7738	NYSE	ETN	Tue, Feb 21, 2023	173.72	174.62	169.95	170.76
7737	NYSE	ETN	Fri, Feb 17, 2023	174.00	176.19	172.93	175.24
7736	NYSE	ETN	Thu, Feb 16, 2023	172.24	174.80	171.23	174.11
7735	NYSE	ETN	Wed, Feb 15, 2023	172.44	173.84	171.66	173.75
7734	NYSE	ETN	Tue, Feb 14, 2023	173.34	175.04	171.26	172.97
7733	NYSE	ETN	Mon, Feb 13, 2023	171.54	175.61	171.42	174.32
7732	NYSE	ETN	Fri, Feb 10, 2023	167.81	171.17	166.91	170.91
7731	NYSE	ETN	Thu, Feb 9, 2023	169.39	170.80	166.98	167.27
7730	NYSE	ETN	Wed, Feb 8, 2023	162.63	170.37	162.09	168.88
7729	NYSE	ETN	Tue, Feb 7, 2023	161.28	164.79	161.28	164.49
7728	NYSE	ETN	Mon, Feb 6, 2023	161.41	163.02	161.10	162.35
7727	NYSE	ETN	Fri, Feb 3, 2023	161.20	163.76	160.72	163.24
7726	NYSE	ETN	Thu, Feb 2, 2023	164.32	164.76	161.06	161.96
7725	NYSE	ETN	Wed, Feb 1, 2023	161.70	164.73	160.89	163.34
7724	NYSE	ETN	Tue, Jan 31, 2023	161.81	162.48	159.08	162.21
7723	NYSE	ETN	Mon, Jan 30, 2023	161.01	162.61	160.63	160.87
7722	NYSE	ETN	Fri, Jan 27, 2023	160.50	163.36	160.12	162.24
7721	NYSE	ETN	Thu, Jan 26, 2023	160.49	161.56	158.45	160.90
7720	NYSE	ETN	Wed, Jan 25, 2023	160.13	160.13	156.08	159.14
7719	NYSE	ETN	Tue, Jan 24, 2023	159.26	162.52	156.60	161.69
7718	NYSE	ETN	Mon, Jan 23, 2023	155.82	159.32	154.95	158.92
7717	NYSE	ETN	Fri, Jan 20, 2023	152.53	155.60	150.86	155.51
7716	NYSE	ETN	Thu, Jan 19, 2023	156.37	156.92	151.58	151.86
7715	NYSE	ETN	Wed, Jan 18, 2023	162.88	163.22	157.31	157.53
7714	NYSE	ETN	Tue, Jan 17, 2023	164.37	164.82	162.07	162.41
7713	NYSE	ETN	Fri, Jan 13, 2023	163.95	165.11	163.18	164.45
7712	NYSE	ETN	Thu, Jan 12, 2023	165.64	166.50	164.30	164.71
7711	NYSE	ETN	Wed, Jan 11, 2023	160.89	164.18	160.46	164.09
7710	NYSE	ETN	Tue, Jan 10, 2023	160.98	162.07	160.03	160.41
7709	NYSE	ETN	Mon, Jan 9, 2023	161.50	164.27	160.60	160.88
7708	NYSE	ETN	Fri, Jan 6, 2023	159.04	162.23	157.76	161.10
7707	NYSE	ETN	Thu, Jan 5, 2023	157.90	158.80	156.24	157.20
7706	NYSE	ETN	Wed, Jan 4, 2023	159.37	159.55	156.75	158.82
7705	NYSE	ETN	Tue, Jan 3, 2023	158.08	158.94	155.94	157.75
7704	NYSE	ETN	Fri, Dec 30, 2022	156.94	157.45	155.62	156.95
7703	NYSE	ETN	Thu, Dec 29, 2022	157.06	158.17	156.61	157.35
7702	NYSE	ETN	Wed, Dec 28, 2022	157.60	158.16	155.51	155.75
7701	NYSE	ETN	Tue, Dec 27, 2022	157.40	158.28	156.43	157.34
7700	NYSE	ETN	Fri, Dec 23, 2022	155.66	157.01	155.22	156.80
7699	NYSE	ETN	Thu, Dec 22, 2022	156.96	157.21	153.63	156.11
7698	NYSE	ETN	Wed, Dec 21, 2022	157.27	158.44	156.70	158.12
7697	NYSE	ETN	Tue, Dec 20, 2022	154.56	156.33	153.78	155.91
7696	NYSE	ETN	Mon, Dec 19, 2022	154.65	156.66	154.05	154.50
7695	NYSE	ETN	Fri, Dec 16, 2022	153.48	155.08	151.59	154.50
7694	NYSE	ETN	Thu, Dec 15, 2022	158.93	159.42	154.84	155.38
7693	NYSE	ETN	Wed, Dec 14, 2022	163.63	164.55	160.73	161.36
7692	NYSE	ETN	Tue, Dec 13, 2022	165.00	165.33	161.74	163.64
7691	NYSE	ETN	Mon, Dec 12, 2022	158.40	161.00	157.87	160.83
7690	NYSE	ETN	Fri, Dec 9, 2022	159.03	159.43	157.41	158.28
7689	NYSE	ETN	Thu, Dec 8, 2022	157.89	158.86	157.28	158.75
7688	NYSE	ETN	Wed, Dec 7, 2022	157.09	158.42	156.59	157.27
7687	NYSE	ETN	Tue, Dec 6, 2022	159.60	160.15	156.33	157.81
7686	NYSE	ETN	Mon, Dec 5, 2022	161.20	161.78	159.73	160.36
7685	NYSE	ETN	Fri, Dec 2, 2022	161.06	163.57	159.07	163.31
7684	NYSE	ETN	Thu, Dec 1, 2022	163.90	164.92	161.11	163.36
7683	NYSE	ETN	Wed, Nov 30, 2022	161.71	163.71	159.06	163.45
7682	NYSE	ETN	Tue, Nov 29, 2022	162.07	162.98	161.12	162.15
7681	NYSE	ETN	Mon, Nov 28, 2022	164.69	165.75	161.88	162.55
7680	NYSE	ETN	Fri, Nov 25, 2022	166.41	167.22	165.78	166.11
7679	NYSE	ETN	Wed, Nov 23, 2022	167.00	167.51	164.99	165.36
7678	NYSE	ETN	Tue, Nov 22, 2022	165.25	166.83	164.72	166.48
7677	NYSE	ETN	Mon, Nov 21, 2022	164.84	165.94	164.05	164.55
7676	NYSE	ETN	Fri, Nov 18, 2022	164.27	165.12	162.48	165.01
7675	NYSE	ETN	Thu, Nov 17, 2022	160.13	162.89	159.09	162.63
7674	NYSE	ETN	Wed, Nov 16, 2022	161.86	162.78	160.29	161.74
7673	NYSE	ETN	Tue, Nov 15, 2022	163.57	163.65	160.96	162.39
7672	NYSE	ETN	Mon, Nov 14, 2022	161.00	164.23	160.51	161.65
7671	NYSE	ETN	Fri, Nov 11, 2022	162.69	163.52	160.85	161.60
7670	NYSE	ETN	Thu, Nov 10, 2022	160.58	162.55	159.50	162.13
7669	NYSE	ETN	Wed, Nov 9, 2022	156.32	158.63	155.88	156.30
7668	NYSE	ETN	Tue, Nov 8, 2022	159.00	159.98	157.08	157.38
7667	NYSE	ETN	Mon, Nov 7, 2022	158.59	159.87	157.10	158.40
7666	NYSE	ETN	Fri, Nov 4, 2022	159.13	159.96	155.38	158.69
7665	NYSE	ETN	Thu, Nov 3, 2022	149.04	157.12	148.97	154.59
7664	NYSE	ETN	Wed, Nov 2, 2022	152.00	156.73	150.47	150.61
7663	NYSE	ETN	Tue, Nov 1, 2022	151.96	152.92	146.76	151.64
7662	NYSE	ETN	Mon, Oct 31, 2022	149.00	151.63	148.79	150.07
7661	NYSE	ETN	Fri, Oct 28, 2022	147.07	151.03	146.68	150.28
7660	NYSE	ETN	Thu, Oct 27, 2022	146.74	147.89	146.23	146.69
7659	NYSE	ETN	Wed, Oct 26, 2022	147.10	147.86	144.61	145.52
7658	NYSE	ETN	Tue, Oct 25, 2022	140.82	146.14	140.82	146.05
7657	NYSE	ETN	Mon, Oct 24, 2022	141.00	142.55	139.65	141.57
7656	NYSE	ETN	Fri, Oct 21, 2022	135.69	139.56	134.81	139.33
7655	NYSE	ETN	Thu, Oct 20, 2022	139.04	139.80	134.84	135.26
7654	NYSE	ETN	Wed, Oct 19, 2022	139.83	140.98	138.25	139.00
7653	NYSE	ETN	Tue, Oct 18, 2022	141.93	142.58	138.69	140.64
7652	NYSE	ETN	Mon, Oct 17, 2022	136.34	139.08	136.34	138.22
7651	NYSE	ETN	Fri, Oct 14, 2022	139.10	140.23	133.89	134.31
7650	NYSE	ETN	Thu, Oct 13, 2022	132.75	139.58	132.02	138.10
7649	NYSE	ETN	Wed, Oct 12, 2022	136.54	136.96	135.28	135.45
7648	NYSE	ETN	Tue, Oct 11, 2022	135.06	138.16	134.27	136.42
7647	NYSE	ETN	Mon, Oct 10, 2022	137.78	137.78	134.82	136.38
7646	NYSE	ETN	Fri, Oct 7, 2022	140.43	140.64	135.82	136.83
7645	NYSE	ETN	Thu, Oct 6, 2022	143.99	144.44	141.53	142.45
7644	NYSE	ETN	Wed, Oct 5, 2022	142.12	145.77	141.88	144.50
7643	NYSE	ETN	Tue, Oct 4, 2022	140.79	143.61	140.65	143.48
7642	NYSE	ETN	Mon, Oct 3, 2022	134.48	139.42	133.88	137.79
7641	NYSE	ETN	Fri, Sep 30, 2022	134.17	136.27	132.53	133.36
7640	NYSE	ETN	Thu, Sep 29, 2022	132.29	134.31	131.21	134.15
7639	NYSE	ETN	Wed, Sep 28, 2022	132.39	134.59	131.34	133.91
7638	NYSE	ETN	Tue, Sep 27, 2022	135.01	135.41	129.85	131.30
7637	NYSE	ETN	Mon, Sep 26, 2022	133.89	135.46	132.39	133.53
7636	NYSE	ETN	Fri, Sep 23, 2022	133.85	134.60	132.26	134.14
7635	NYSE	ETN	Thu, Sep 22, 2022	136.93	137.76	134.53	135.13
7634	NYSE	ETN	Wed, Sep 21, 2022	140.61	142.01	137.79	137.83
7633	NYSE	ETN	Tue, Sep 20, 2022	138.87	139.97	137.62	139.18
7632	NYSE	ETN	Mon, Sep 19, 2022	137.12	140.48	137.12	140.22
7631	NYSE	ETN	Fri, Sep 16, 2022	139.72	139.85	136.59	138.27
7630	NYSE	ETN	Thu, Sep 15, 2022	142.75	145.01	140.96	141.11
7629	NYSE	ETN	Wed, Sep 14, 2022	143.37	143.68	141.43	143.10
7628	NYSE	ETN	Tue, Sep 13, 2022	144.14	145.48	141.82	142.51
7627	NYSE	ETN	Mon, Sep 12, 2022	146.75	148.62	146.28	147.61
7626	NYSE	ETN	Fri, Sep 9, 2022	143.81	146.26	143.59	145.71
7625	NYSE	ETN	Thu, Sep 8, 2022	140.41	143.37	139.64	143.24
7624	NYSE	ETN	Wed, Sep 7, 2022	138.42	142.13	138.10	141.27
7623	NYSE	ETN	Tue, Sep 6, 2022	137.70	138.64	136.02	138.46
7622	NYSE	ETN	Fri, Sep 2, 2022	140.48	140.69	136.87	137.30
7621	NYSE	ETN	Thu, Sep 1, 2022	135.78	138.84	135.17	138.77
7620	NYSE	ETN	Wed, Aug 31, 2022	139.94	139.94	136.11	136.64
7619	NYSE	ETN	Tue, Aug 30, 2022	142.38	142.59	138.14	139.24
7618	NYSE	ETN	Mon, Aug 29, 2022	139.94	142.01	139.23	140.71
7617	NYSE	ETN	Fri, Aug 26, 2022	148.37	148.37	140.77	141.08
7616	NYSE	ETN	Thu, Aug 25, 2022	146.67	148.08	146.18	148.05
7615	NYSE	ETN	Wed, Aug 24, 2022	146.49	146.75	144.89	145.52
7614	NYSE	ETN	Tue, Aug 23, 2022	146.81	147.85	146.04	146.31
7613	NYSE	ETN	Mon, Aug 22, 2022	148.37	148.80	146.21	146.75
7612	NYSE	ETN	Fri, Aug 19, 2022	152.36	152.70	150.33	150.84
7611	NYSE	ETN	Thu, Aug 18, 2022	152.27	153.82	151.58	153.35
7610	NYSE	ETN	Wed, Aug 17, 2022	151.19	152.59	150.62	151.99
7609	NYSE	ETN	Tue, Aug 16, 2022	150.79	153.57	150.26	153.10
7608	NYSE	ETN	Mon, Aug 15, 2022	152.26	152.87	151.32	152.42
7607	NYSE	ETN	Fri, Aug 12, 2022	150.16	152.51	149.90	152.44
7606	NYSE	ETN	Thu, Aug 11, 2022	150.03	150.99	149.16	149.45
7605	NYSE	ETN	Wed, Aug 10, 2022	149.60	149.99	148.26	148.53
7604	NYSE	ETN	Tue, Aug 9, 2022	147.07	147.56	146.20	146.41
7603	NYSE	ETN	Mon, Aug 8, 2022	150.17	150.63	147.54	147.93
7602	NYSE	ETN	Fri, Aug 5, 2022	147.73	148.85	147.19	148.65
7601	NYSE	ETN	Thu, Aug 4, 2022	149.22	149.95	148.30	148.71
7600	NYSE	ETN	Wed, Aug 3, 2022	147.73	149.43	146.30	148.70
7599	NYSE	ETN	Tue, Aug 2, 2022	148.50	151.48	146.25	146.39
7598	NYSE	ETN	Mon, Aug 1, 2022	146.81	148.26	146.42	147.50
7597	NYSE	ETN	Fri, Jul 29, 2022	146.25	149.13	145.95	148.39
7596	NYSE	ETN	Thu, Jul 28, 2022	143.77	146.96	143.40	146.26
7595	NYSE	ETN	Wed, Jul 27, 2022	139.67	142.58	138.85	141.67
7594	NYSE	ETN	Tue, Jul 26, 2022	137.15	139.63	136.31	139.14
7593	NYSE	ETN	Mon, Jul 25, 2022	136.70	137.16	135.32	137.10
7592	NYSE	ETN	Fri, Jul 22, 2022	137.57	138.88	135.74	136.65
7591	NYSE	ETN	Thu, Jul 21, 2022	134.15	137.47	133.51	137.34
7590	NYSE	ETN	Wed, Jul 20, 2022	132.79	134.15	132.00	133.85
7589	NYSE	ETN	Tue, Jul 19, 2022	128.65	132.75	128.37	132.30
7588	NYSE	ETN	Mon, Jul 18, 2022	130.00	130.39	126.35	126.88
7587	NYSE	ETN	Fri, Jul 15, 2022	127.18	129.48	125.51	128.99
7586	NYSE	ETN	Thu, Jul 14, 2022	123.57	125.29	122.50	125.04
7585	NYSE	ETN	Wed, Jul 13, 2022	124.62	126.65	123.52	125.72
7584	NYSE	ETN	Tue, Jul 12, 2022	127.29	129.14	126.47	126.88
7583	NYSE	ETN	Mon, Jul 11, 2022	126.80	128.74	126.79	127.85
7582	NYSE	ETN	Fri, Jul 8, 2022	129.05	129.09	126.71	127.82
7581	NYSE	ETN	Thu, Jul 7, 2022	129.39	129.92	127.37	129.59
7580	NYSE	ETN	Wed, Jul 6, 2022	127.20	128.79	125.93	128.00
7579	NYSE	ETN	Tue, Jul 5, 2022	125.57	126.81	123.18	126.68
7578	NYSE	ETN	Fri, Jul 1, 2022	126.40	128.34	125.11	127.37
7577	NYSE	ETN	Thu, Jun 30, 2022	125.11	127.07	124.66	125.99
7576	NYSE	ETN	Wed, Jun 29, 2022	129.69	130.09	126.04	127.27
7575	NYSE	ETN	Tue, Jun 28, 2022	132.84	133.93	129.25	129.32
7574	NYSE	ETN	Mon, Jun 27, 2022	132.77	133.50	131.15	132.25
7573	NYSE	ETN	Fri, Jun 24, 2022	128.47	131.91	127.58	131.83
7572	NYSE	ETN	Thu, Jun 23, 2022	125.27	127.26	124.12	126.89
7571	NYSE	ETN	Wed, Jun 22, 2022	123.69	126.95	123.69	126.22
7570	NYSE	ETN	Tue, Jun 21, 2022	126.71	127.52	125.11	126.14
7569	NYSE	ETN	Fri, Jun 17, 2022	125.12	127.35	124.57	125.52
7568	NYSE	ETN	Thu, Jun 16, 2022	127.91	128.46	125.14	126.11
7567	NYSE	ETN	Wed, Jun 15, 2022	131.55	132.75	128.87	131.01
7566	NYSE	ETN	Tue, Jun 14, 2022	132.85	134.47	129.20	130.52
7565	NYSE	ETN	Mon, Jun 13, 2022	134.77	134.77	132.00	132.85
7564	NYSE	ETN	Fri, Jun 10, 2022	139.79	140.64	136.83	137.03
7563	NYSE	ETN	Thu, Jun 9, 2022	143.37	145.21	142.43	142.50
7562	NYSE	ETN	Wed, Jun 8, 2022	144.40	146.29	143.41	144.48
7561	NYSE	ETN	Tue, Jun 7, 2022	140.60	145.49	139.67	145.41
7560	NYSE	ETN	Mon, Jun 6, 2022	142.29	142.70	141.13	141.36
7559	NYSE	ETN	Fri, Jun 3, 2022	139.64	140.96	139.35	140.35
7558	NYSE	ETN	Thu, Jun 2, 2022	139.51	140.92	137.45	140.82
7557	NYSE	ETN	Wed, Jun 1, 2022	139.94	140.25	136.45	137.72
7556	NYSE	ETN	Tue, May 31, 2022	138.35	140.03	136.81	138.60
7555	NYSE	ETN	Fri, May 27, 2022	137.60	139.88	137.09	139.82
7554	NYSE	ETN	Thu, May 26, 2022	135.74	137.22	133.68	136.28
7553	NYSE	ETN	Wed, May 25, 2022	133.51	135.28	131.50	134.08
7552	NYSE	ETN	Tue, May 24, 2022	132.98	134.62	130.44	133.83
7551	NYSE	ETN	Mon, May 23, 2022	135.62	136.87	133.16	136.76
7550	NYSE	ETN	Fri, May 20, 2022	136.87	137.43	132.16	134.14
7549	NYSE	ETN	Thu, May 19, 2022	135.00	138.01	132.38	136.08
7548	NYSE	ETN	Wed, May 18, 2022	141.09	141.79	135.96	136.52
7547	NYSE	ETN	Tue, May 17, 2022	141.41	143.84	140.79	143.38
7546	NYSE	ETN	Mon, May 16, 2022	140.56	140.74	137.55	138.98
7545	NYSE	ETN	Fri, May 13, 2022	142.85	143.44	139.65	141.33
7544	NYSE	ETN	Thu, May 12, 2022	139.47	142.53	138.69	141.75
7543	NYSE	ETN	Wed, May 11, 2022	141.13	144.30	140.22	140.00
7542	NYSE	ETN	Tue, May 10, 2022	149.01	149.91	140.53	140.98
7541	NYSE	ETN	Mon, May 9, 2022	145.34	149.31	145.05	147.96
7540	NYSE	ETN	Fri, May 6, 2022	147.79	148.46	144.45	147.29
7539	NYSE	ETN	Thu, May 5, 2022	148.72	150.88	147.10	148.38
7538	NYSE	ETN	Wed, May 4, 2022	146.80	150.71	143.98	149.93
7537	NYSE	ETN	Tue, May 3, 2022	144.51	150.96	144.51	146.58
7536	NYSE	ETN	Mon, May 2, 2022	144.99	147.02	143.42	146.50
7535	NYSE	ETN	Fri, Apr 29, 2022	147.75	149.83	144.77	145.02
7534	NYSE	ETN	Thu, Apr 28, 2022	146.10	148.08	144.28	147.88
7533	NYSE	ETN	Wed, Apr 27, 2022	143.75	146.89	143.47	145.71
7532	NYSE	ETN	Tue, Apr 26, 2022	145.18	146.95	143.50	143.78
7531	NYSE	ETN	Mon, Apr 25, 2022	145.90	147.09	142.72	147.07
7530	NYSE	ETN	Fri, Apr 22, 2022	148.50	148.96	145.89	146.04
7529	NYSE	ETN	Thu, Apr 21, 2022	151.69	153.27	149.20	149.95
7528	NYSE	ETN	Wed, Apr 20, 2022	147.37	150.56	147.37	149.38
7527	NYSE	ETN	Tue, Apr 19, 2022	141.72	146.07	140.80	145.77
7526	NYSE	ETN	Mon, Apr 18, 2022	139.68	142.11	139.60	140.66
7525	NYSE	ETN	Thu, Apr 14, 2022	141.01	142.71	139.41	139.91
7524	NYSE	ETN	Wed, Apr 13, 2022	140.58	142.71	140.58	141.77
7523	NYSE	ETN	Tue, Apr 12, 2022	142.89	144.97	140.02	140.82
7522	NYSE	ETN	Mon, Apr 11, 2022	144.66	146.28	142.03	142.27
7521	NYSE	ETN	Fri, Apr 8, 2022	145.62	147.31	144.46	145.18
7520	NYSE	ETN	Thu, Apr 7, 2022	143.66	146.64	142.89	145.87
7519	NYSE	ETN	Wed, Apr 6, 2022	144.36	145.28	142.84	144.86
7518	NYSE	ETN	Tue, Apr 5, 2022	150.73	151.28	145.91	146.61
7517	NYSE	ETN	Mon, Apr 4, 2022	150.92	151.05	148.32	150.92
7516	NYSE	ETN	Fri, Apr 1, 2022	153.45	153.45	150.40	151.81
7515	NYSE	ETN	Thu, Mar 31, 2022	155.06	156.36	151.59	151.76
7514	NYSE	ETN	Wed, Mar 30, 2022	156.33	157.32	154.77	155.46
7513	NYSE	ETN	Tue, Mar 29, 2022	156.46	158.01	155.27	157.53
7512	NYSE	ETN	Mon, Mar 28, 2022	153.26	154.21	152.14	154.21
7511	NYSE	ETN	Fri, Mar 25, 2022	153.77	154.80	152.84	154.18
7510	NYSE	ETN	Thu, Mar 24, 2022	153.40	153.65	152.36	153.20
7509	NYSE	ETN	Wed, Mar 23, 2022	154.05	154.94	152.34	152.43
7508	NYSE	ETN	Tue, Mar 22, 2022	155.77	156.01	154.20	155.25
7507	NYSE	ETN	Mon, Mar 21, 2022	156.08	156.35	153.31	154.60
7506	NYSE	ETN	Fri, Mar 18, 2022	155.26	155.97	151.51	155.58
7505	NYSE	ETN	Thu, Mar 17, 2022	151.93	154.71	151.01	154.69
7504	NYSE	ETN	Wed, Mar 16, 2022	151.98	154.45	150.04	153.34
7503	NYSE	ETN	Tue, Mar 15, 2022	150.18	150.74	148.07	150.27
7502	NYSE	ETN	Mon, Mar 14, 2022	147.90	150.82	147.16	148.46
7501	NYSE	ETN	Fri, Mar 11, 2022	149.36	150.33	146.74	146.92
7500	NYSE	ETN	Thu, Mar 10, 2022	145.09	149.06	145.09	148.20
7499	NYSE	ETN	Wed, Mar 9, 2022	150.25	151.50	148.98	148.31
7498	NYSE	ETN	Tue, Mar 8, 2022	146.93	151.57	145.57	146.20
7497	NYSE	ETN	Mon, Mar 7, 2022	149.79	149.79	145.01	145.79
7496	NYSE	ETN	Fri, Mar 4, 2022	151.99	153.45	147.81	149.78
7495	NYSE	ETN	Thu, Mar 3, 2022	153.08	156.20	153.08	154.97
7494	NYSE	ETN	Wed, Mar 2, 2022	147.71	152.88	147.36	152.17
7493	NYSE	ETN	Tue, Mar 1, 2022	154.00	154.68	144.37	146.45
7492	NYSE	ETN	Mon, Feb 28, 2022	151.81	155.05	151.25	154.29
7491	NYSE	ETN	Fri, Feb 25, 2022	150.30	154.24	150.10	154.12
7490	NYSE	ETN	Thu, Feb 24, 2022	145.86	150.79	144.26	150.31
7489	NYSE	ETN	Wed, Feb 23, 2022	152.43	152.89	148.92	149.31
7488	NYSE	ETN	Tue, Feb 22, 2022	153.29	154.36	150.71	151.76
7487	NYSE	ETN	Fri, Feb 18, 2022	152.34	154.19	151.70	153.36
7486	NYSE	ETN	Thu, Feb 17, 2022	155.78	156.11	152.04	152.40
7485	NYSE	ETN	Wed, Feb 16, 2022	154.86	157.49	154.78	157.03
7484	NYSE	ETN	Tue, Feb 15, 2022	154.37	156.13	153.85	155.53
7483	NYSE	ETN	Mon, Feb 14, 2022	150.98	153.00	149.29	152.17
7482	NYSE	ETN	Fri, Feb 11, 2022	154.90	154.90	149.40	150.66
7481	NYSE	ETN	Thu, Feb 10, 2022	154.02	158.26	153.85	154.79
7480	NYSE	ETN	Wed, Feb 9, 2022	153.68	157.05	153.21	156.85
7479	NYSE	ETN	Tue, Feb 8, 2022	150.19	152.00	148.62	151.50
7478	NYSE	ETN	Mon, Feb 7, 2022	152.77	153.04	149.67	150.13
7477	NYSE	ETN	Fri, Feb 4, 2022	154.58	155.95	150.24	151.00
7476	NYSE	ETN	Thu, Feb 3, 2022	159.43	161.75	156.45	156.83
7475	NYSE	ETN	Wed, Feb 2, 2022	159.78	161.85	158.95	161.41
7474	NYSE	ETN	Tue, Feb 1, 2022	158.95	159.91	156.52	159.39
7473	NYSE	ETN	Mon, Jan 31, 2022	155.63	158.54	154.50	158.43
7472	NYSE	ETN	Fri, Jan 28, 2022	154.55	156.81	151.63	156.69
7471	NYSE	ETN	Thu, Jan 27, 2022	160.41	161.00	154.26	155.42
7470	NYSE	ETN	Wed, Jan 26, 2022	159.13	161.26	156.26	158.24
7469	NYSE	ETN	Tue, Jan 25, 2022	158.07	159.39	153.33	157.44
7468	NYSE	ETN	Mon, Jan 24, 2022	157.54	161.27	153.90	160.72
7467	NYSE	ETN	Fri, Jan 21, 2022	161.35	163.74	159.62	160.54
7466	NYSE	ETN	Thu, Jan 20, 2022	163.99	165.32	160.77	161.06
7465	NYSE	ETN	Wed, Jan 19, 2022	166.79	167.13	163.19	163.39
7464	NYSE	ETN	Tue, Jan 18, 2022	168.51	169.17	164.69	166.63
7463	NYSE	ETN	Fri, Jan 14, 2022	168.94	171.71	167.60	170.92
7462	NYSE	ETN	Thu, Jan 13, 2022	171.54	172.29	170.37	171.18
7461	NYSE	ETN	Wed, Jan 12, 2022	169.17	172.00	168.70	171.46
7460	NYSE	ETN	Tue, Jan 11, 2022	167.00	168.03	164.65	167.76
7459	NYSE	ETN	Mon, Jan 10, 2022	166.51	166.90	162.80	166.42
7458	NYSE	ETN	Fri, Jan 7, 2022	169.50	170.88	167.81	167.85
7457	NYSE	ETN	Thu, Jan 6, 2022	168.90	170.74	168.40	169.41
7456	NYSE	ETN	Wed, Jan 5, 2022	171.89	172.91	168.83	169.01
7455	NYSE	ETN	Tue, Jan 4, 2022	169.63	172.28	168.84	171.46
7454	NYSE	ETN	Mon, Jan 3, 2022	173.39	173.39	167.92	168.66
7453	NYSE	ETN	Fri, Dec 31, 2021	170.97	173.68	170.97	172.82
7452	NYSE	ETN	Thu, Dec 30, 2021	172.08	172.52	171.22	171.42
7451	NYSE	ETN	Wed, Dec 29, 2021	171.65	172.12	170.48	171.71
7450	NYSE	ETN	Tue, Dec 28, 2021	170.62	171.76	170.31	171.20
7449	NYSE	ETN	Mon, Dec 27, 2021	168.94	170.74	167.73	170.67
7448	NYSE	ETN	Thu, Dec 23, 2021	167.27	169.18	167.15	168.04
7447	NYSE	ETN	Wed, Dec 22, 2021	166.75	167.68	166.32	166.74
7446	NYSE	ETN	Tue, Dec 21, 2021	165.42	167.37	164.40	167.24
7445	NYSE	ETN	Mon, Dec 20, 2021	163.32	164.55	161.16	164.06
7444	NYSE	ETN	Fri, Dec 17, 2021	168.53	169.49	164.72	165.07
7443	NYSE	ETN	Thu, Dec 16, 2021	170.67	171.25	167.94	168.80
7442	NYSE	ETN	Wed, Dec 15, 2021	166.15	169.50	165.40	169.26
7441	NYSE	ETN	Tue, Dec 14, 2021	168.41	169.35	162.55	164.84
7440	NYSE	ETN	Mon, Dec 13, 2021	170.64	171.35	168.80	169.70
7439	NYSE	ETN	Fri, Dec 10, 2021	169.57	170.89	169.14	170.46
7438	NYSE	ETN	Thu, Dec 9, 2021	169.78	170.00	167.46	168.59
7437	NYSE	ETN	Wed, Dec 8, 2021	170.89	171.45	168.03	169.92
7436	NYSE	ETN	Tue, Dec 7, 2021	172.17	174.47	170.25	170.59
7435	NYSE	ETN	Mon, Dec 6, 2021	167.79	170.66	166.53	169.83
7434	NYSE	ETN	Fri, Dec 3, 2021	167.33	168.10	164.48	166.44
7433	NYSE	ETN	Thu, Dec 2, 2021	162.10	167.53	162.10	166.63
7432	NYSE	ETN	Wed, Dec 1, 2021	165.48	167.26	161.37	161.47
7431	NYSE	ETN	Tue, Nov 30, 2021	166.07	166.91	161.38	162.06
7430	NYSE	ETN	Mon, Nov 29, 2021	169.38	169.65	165.45	167.38
7429	NYSE	ETN	Fri, Nov 26, 2021	166.64	168.18	164.41	167.51
7428	NYSE	ETN	Wed, Nov 24, 2021	171.46	172.23	170.17	170.95
7427	NYSE	ETN	Tue, Nov 23, 2021	172.02	172.94	171.28	172.57
7426	NYSE	ETN	Mon, Nov 22, 2021	173.38	174.91	172.19	172.32
7425	NYSE	ETN	Fri, Nov 19, 2021	173.38	173.81	171.92	172.30
7424	NYSE	ETN	Thu, Nov 18, 2021	173.16	173.58	171.66	173.32
7423	NYSE	ETN	Wed, Nov 17, 2021	173.80	174.30	171.51	173.10
7422	NYSE	ETN	Tue, Nov 16, 2021	172.74	175.72	172.42	173.80
7421	NYSE	ETN	Mon, Nov 15, 2021	171.99	173.21	171.56	172.74
7420	NYSE	ETN	Fri, Nov 12, 2021	170.46	172.32	168.82	171.80
7419	NYSE	ETN	Thu, Nov 11, 2021	172.03	172.13	169.51	169.92
7418	NYSE	ETN	Wed, Nov 10, 2021	173.95	173.95	171.32	171.87
7417	NYSE	ETN	Tue, Nov 9, 2021	173.89	175.24	173.43	173.90
7416	NYSE	ETN	Mon, Nov 8, 2021	174.33	174.81	172.30	173.72
7415	NYSE	ETN	Fri, Nov 5, 2021	172.93	173.45	170.28	171.30
7414	NYSE	ETN	Thu, Nov 4, 2021	170.92	173.06	170.59	171.98
7413	NYSE	ETN	Wed, Nov 3, 2021	169.64	172.01	167.33	169.49
7412	NYSE	ETN	Tue, Nov 2, 2021	166.14	172.24	165.00	171.63
7411	NYSE	ETN	Mon, Nov 1, 2021	165.20	165.94	163.26	164.34
7410	NYSE	ETN	Fri, Oct 29, 2021	164.34	165.96	163.82	164.76
7409	NYSE	ETN	Thu, Oct 28, 2021	160.12	165.07	160.12	164.96
7408	NYSE	ETN	Wed, Oct 27, 2021	161.73	163.45	160.06	160.12
7407	NYSE	ETN	Tue, Oct 26, 2021	163.18	163.18	161.27	161.34
7406	NYSE	ETN	Mon, Oct 25, 2021	162.20	163.94	161.33	162.51
7405	NYSE	ETN	Fri, Oct 22, 2021	162.74	164.04	162.28	162.38
7404	NYSE	ETN	Thu, Oct 21, 2021	162.06	162.57	160.67	162.12
7403	NYSE	ETN	Wed, Oct 20, 2021	161.74	163.33	160.73	163.20
7402	NYSE	ETN	Tue, Oct 19, 2021	162.08	162.57	160.89	161.48
7401	NYSE	ETN	Mon, Oct 18, 2021	160.37	161.88	159.81	161.27
7400	NYSE	ETN	Fri, Oct 15, 2021	160.86	162.45	159.53	161.45
7399	NYSE	ETN	Thu, Oct 14, 2021	154.64	159.95	153.75	159.57
7398	NYSE	ETN	Wed, Oct 13, 2021	152.36	154.45	151.54	153.39
7397	NYSE	ETN	Tue, Oct 12, 2021	153.31	154.28	151.36	151.62
7396	NYSE	ETN	Mon, Oct 11, 2021	153.43	154.76	152.43	152.56
7395	NYSE	ETN	Fri, Oct 8, 2021	153.34	154.22	152.77	153.56
7394	NYSE	ETN	Thu, Oct 7, 2021	153.39	154.65	153.21	153.92
7393	NYSE	ETN	Wed, Oct 6, 2021	149.74	151.82	148.11	151.70
7392	NYSE	ETN	Tue, Oct 5, 2021	149.02	152.12	148.20	151.26
7391	NYSE	ETN	Mon, Oct 4, 2021	149.95	151.39	147.35	148.36
7390	NYSE	ETN	Fri, Oct 1, 2021	149.72	151.63	148.19	150.65
7389	NYSE	ETN	Thu, Sep 30, 2021	153.84	154.19	149.25	149.31
7388	NYSE	ETN	Wed, Sep 29, 2021	154.33	154.64	153.17	153.47
7387	NYSE	ETN	Tue, Sep 28, 2021	155.00	155.39	152.52	153.99
7386	NYSE	ETN	Mon, Sep 27, 2021	155.97	157.31	155.08	155.15
7385	NYSE	ETN	Fri, Sep 24, 2021	157.51	158.20	155.88	156.01
7384	NYSE	ETN	Thu, Sep 23, 2021	157.58	158.46	157.36	158.00
7383	NYSE	ETN	Wed, Sep 22, 2021	155.63	157.59	155.63	156.43
7382	NYSE	ETN	Tue, Sep 21, 2021	157.09	157.52	153.89	154.59
7381	NYSE	ETN	Mon, Sep 20, 2021	154.45	156.65	153.89	156.50
7380	NYSE	ETN	Fri, Sep 17, 2021	157.98	158.16	156.17	157.53
7379	NYSE	ETN	Thu, Sep 16, 2021	160.71	160.71	158.23	159.29
7378	NYSE	ETN	Wed, Sep 15, 2021	156.01	161.14	155.76	160.55
7377	NYSE	ETN	Tue, Sep 14, 2021	155.52	158.47	155.52	156.30
7376	NYSE	ETN	Mon, Sep 13, 2021	161.08	162.00	156.19	158.27
7375	NYSE	ETN	Fri, Sep 10, 2021	163.14	163.28	160.31	160.39
7374	NYSE	ETN	Thu, Sep 9, 2021	163.34	164.33	161.21	161.53
7373	NYSE	ETN	Wed, Sep 8, 2021	162.62	164.30	161.40	163.36
7372	NYSE	ETN	Tue, Sep 7, 2021	165.75	165.80	163.56	163.70
7371	NYSE	ETN	Fri, Sep 3, 2021	168.19	168.19	166.33	166.38
7370	NYSE	ETN	Thu, Sep 2, 2021	167.34	168.17	166.68	168.13
7369	NYSE	ETN	Wed, Sep 1, 2021	168.22	168.41	165.76	166.75
7368	NYSE	ETN	Tue, Aug 31, 2021	169.93	170.20	168.02	168.36
7367	NYSE	ETN	Mon, Aug 30, 2021	170.68	171.23	169.71	170.21
7366	NYSE	ETN	Fri, Aug 27, 2021	170.13	170.67	168.64	170.03
7365	NYSE	ETN	Thu, Aug 26, 2021	170.27	170.57	169.19	169.36
7364	NYSE	ETN	Wed, Aug 25, 2021	169.77	171.32	169.42	170.21
7363	NYSE	ETN	Tue, Aug 24, 2021	168.40	170.26	167.67	169.39
7362	NYSE	ETN	Mon, Aug 23, 2021	168.29	169.64	167.73	168.84
7361	NYSE	ETN	Fri, Aug 20, 2021	167.92	167.92	166.23	167.46
7360	NYSE	ETN	Thu, Aug 19, 2021	165.04	168.18	163.58	166.94
7359	NYSE	ETN	Wed, Aug 18, 2021	166.49	168.30	166.33	166.44
7358	NYSE	ETN	Tue, Aug 17, 2021	167.62	167.90	164.96	166.90
7357	NYSE	ETN	Mon, Aug 16, 2021	167.31	168.90	166.34	168.51
7356	NYSE	ETN	Fri, Aug 13, 2021	166.85	167.93	166.23	167.62
7355	NYSE	ETN	Thu, Aug 12, 2021	165.84	167.35	165.04	167.17
7354	NYSE	ETN	Wed, Aug 11, 2021	168.04	168.88	166.39	166.15
7353	NYSE	ETN	Tue, Aug 10, 2021	164.05	167.53	163.90	167.35
7352	NYSE	ETN	Mon, Aug 9, 2021	162.21	163.79	161.63	163.29
7351	NYSE	ETN	Fri, Aug 6, 2021	163.00	163.73	162.04	162.89
7350	NYSE	ETN	Thu, Aug 5, 2021	163.01	163.66	161.09	161.92
7349	NYSE	ETN	Wed, Aug 4, 2021	163.07	164.27	161.69	161.83
7348	NYSE	ETN	Tue, Aug 3, 2021	159.60	163.29	158.89	162.81
7347	NYSE	ETN	Mon, Aug 2, 2021	158.59	159.96	156.49	156.49
7346	NYSE	ETN	Fri, Jul 30, 2021	157.43	158.69	157.04	158.05
7345	NYSE	ETN	Thu, Jul 29, 2021	156.64	158.11	155.93	157.71
7344	NYSE	ETN	Wed, Jul 28, 2021	156.36	156.93	154.76	155.46
7343	NYSE	ETN	Tue, Jul 27, 2021	155.12	157.23	154.30	156.14
7342	NYSE	ETN	Mon, Jul 26, 2021	156.48	157.64	155.34	156.03
7341	NYSE	ETN	Fri, Jul 23, 2021	156.86	157.34	155.85	156.73
7340	NYSE	ETN	Thu, Jul 22, 2021	156.07	156.23	154.90	156.05
7339	NYSE	ETN	Wed, Jul 21, 2021	154.96	156.64	154.75	155.63
7338	NYSE	ETN	Tue, Jul 20, 2021	150.33	154.42	149.11	154.09
7337	NYSE	ETN	Mon, Jul 19, 2021	150.53	150.53	146.99	149.19
7336	NYSE	ETN	Fri, Jul 16, 2021	154.81	155.25	152.61	152.74
7335	NYSE	ETN	Thu, Jul 15, 2021	152.22	154.54	152.18	153.87
7334	NYSE	ETN	Wed, Jul 14, 2021	154.73	155.67	148.31	153.40
7333	NYSE	ETN	Tue, Jul 13, 2021	154.60	155.31	153.77	154.04
7332	NYSE	ETN	Mon, Jul 12, 2021	152.96	155.25	152.33	155.07
7331	NYSE	ETN	Fri, Jul 9, 2021	152.33	154.30	152.24	153.56
7330	NYSE	ETN	Thu, Jul 8, 2021	150.00	151.80	149.52	150.57
7329	NYSE	ETN	Wed, Jul 7, 2021	149.49	152.27	149.47	152.18
7328	NYSE	ETN	Tue, Jul 6, 2021	151.25	151.25	147.37	149.70
7327	NYSE	ETN	Fri, Jul 2, 2021	150.01	151.45	149.39	151.40
7326	NYSE	ETN	Thu, Jul 1, 2021	149.88	150.71	149.35	150.17
7325	NYSE	ETN	Wed, Jun 30, 2021	146.10	148.49	145.79	148.18
7324	NYSE	ETN	Tue, Jun 29, 2021	147.35	147.98	146.43	146.49
7323	NYSE	ETN	Mon, Jun 28, 2021	146.95	146.95	144.78	146.50
7322	NYSE	ETN	Fri, Jun 25, 2021	146.16	147.50	146.08	146.69
7321	NYSE	ETN	Thu, Jun 24, 2021	145.28	146.08	144.29	145.65
7320	NYSE	ETN	Wed, Jun 23, 2021	143.19	145.59	142.97	144.41
7319	NYSE	ETN	Tue, Jun 22, 2021	142.94	143.92	141.78	142.83
7318	NYSE	ETN	Mon, Jun 21, 2021	140.47	143.60	140.41	143.04
7317	NYSE	ETN	Fri, Jun 18, 2021	140.57	141.43	139.12	139.26
7316	NYSE	ETN	Thu, Jun 17, 2021	146.22	146.42	140.91	142.62
7315	NYSE	ETN	Wed, Jun 16, 2021	147.74	148.67	145.70	146.37
7314	NYSE	ETN	Tue, Jun 15, 2021	146.29	147.87	145.37	147.85
7313	NYSE	ETN	Mon, Jun 14, 2021	146.45	146.69	144.88	146.00
7312	NYSE	ETN	Fri, Jun 11, 2021	147.01	148.12	145.62	146.63
7311	NYSE	ETN	Thu, Jun 10, 2021	147.13	147.73	145.97	146.82
7310	NYSE	ETN	Wed, Jun 9, 2021	146.88	147.31	145.83	146.41
7309	NYSE	ETN	Tue, Jun 8, 2021	146.81	147.96	145.33	147.12
7308	NYSE	ETN	Mon, Jun 7, 2021	148.85	149.05	145.86	146.85
7307	NYSE	ETN	Fri, Jun 4, 2021	146.91	148.85	146.91	148.51
7306	NYSE	ETN	Thu, Jun 3, 2021	145.74	147.06	144.56	146.42
7305	NYSE	ETN	Wed, Jun 2, 2021	146.20	146.89	145.41	145.97
7304	NYSE	ETN	Tue, Jun 1, 2021	146.98	147.25	145.60	146.29
7303	NYSE	ETN	Fri, May 28, 2021	145.27	145.53	144.28	145.25
7302	NYSE	ETN	Thu, May 27, 2021	144.44	145.41	144.07	144.59
7301	NYSE	ETN	Wed, May 26, 2021	143.20	143.69	142.12	142.98
7300	NYSE	ETN	Tue, May 25, 2021	143.64	144.67	142.29	142.81
7299	NYSE	ETN	Mon, May 24, 2021	144.62	144.62	142.64	143.64
7298	NYSE	ETN	Fri, May 21, 2021	144.63	145.56	142.77	143.43
7297	NYSE	ETN	Thu, May 20, 2021	143.39	143.81	141.88	143.63
7296	NYSE	ETN	Wed, May 19, 2021	142.18	143.16	140.52	142.76
7295	NYSE	ETN	Tue, May 18, 2021	147.30	147.42	144.27	144.33
7294	NYSE	ETN	Mon, May 17, 2021	147.67	148.65	146.80	147.43
7293	NYSE	ETN	Fri, May 14, 2021	146.71	148.63	146.31	148.16
7292	NYSE	ETN	Thu, May 13, 2021	142.61	146.79	142.61	145.80
7291	NYSE	ETN	Wed, May 12, 2021	145.02	146.09	143.30	142.93
7290	NYSE	ETN	Tue, May 11, 2021	146.52	146.92	144.38	145.76
7289	NYSE	ETN	Mon, May 10, 2021	148.04	149.38	147.39	147.42
7288	NYSE	ETN	Fri, May 7, 2021	145.65	148.34	144.46	147.52
7287	NYSE	ETN	Thu, May 6, 2021	145.75	146.50	144.59	146.44
7286	NYSE	ETN	Wed, May 5, 2021	145.31	146.50	143.22	145.48
7285	NYSE	ETN	Tue, May 4, 2021	143.19	145.09	141.23	144.67
7284	NYSE	ETN	Mon, May 3, 2021	144.93	145.37	143.08	144.36
7283	NYSE	ETN	Fri, Apr 30, 2021	143.91	144.42	142.66	142.93
7282	NYSE	ETN	Thu, Apr 29, 2021	145.91	145.95	143.60	145.02
7281	NYSE	ETN	Wed, Apr 28, 2021	144.13	145.89	143.80	144.53
7280	NYSE	ETN	Tue, Apr 27, 2021	143.37	145.01	142.52	144.59
7279	NYSE	ETN	Mon, Apr 26, 2021	143.33	144.55	143.07	143.37
7278	NYSE	ETN	Fri, Apr 23, 2021	141.89	143.68	141.33	142.97
7277	NYSE	ETN	Thu, Apr 22, 2021	142.14	142.57	140.90	141.40
7276	NYSE	ETN	Wed, Apr 21, 2021	138.53	141.59	138.20	141.51
7275	NYSE	ETN	Tue, Apr 20, 2021	140.02	140.28	137.56	138.46
7274	NYSE	ETN	Mon, Apr 19, 2021	141.40	141.40	140.01	140.78
7273	NYSE	ETN	Fri, Apr 16, 2021	142.46	143.09	140.41	141.15
7272	NYSE	ETN	Thu, Apr 15, 2021	140.87	141.22	139.91	140.80
7271	NYSE	ETN	Wed, Apr 14, 2021	139.85	141.24	139.71	140.24
7270	NYSE	ETN	Tue, Apr 13, 2021	140.50	140.77	138.35	139.80
7269	NYSE	ETN	Mon, Apr 12, 2021	140.20	141.60	140.20	141.29
7268	NYSE	ETN	Fri, Apr 9, 2021	140.70	141.05	139.04	140.45
7267	NYSE	ETN	Thu, Apr 8, 2021	139.98	140.56	138.78	139.90
7266	NYSE	ETN	Wed, Apr 7, 2021	140.71	141.49	139.67	140.38
7265	NYSE	ETN	Tue, Apr 6, 2021	142.17	143.29	140.87	141.12
7264	NYSE	ETN	Mon, Apr 5, 2021	141.39	143.24	140.43	142.36
7263	NYSE	ETN	Thu, Apr 1, 2021	139.03	139.78	137.96	139.49
7262	NYSE	ETN	Wed, Mar 31, 2021	140.06	141.29	138.25	138.28
7261	NYSE	ETN	Tue, Mar 30, 2021	138.58	140.18	138.46	139.66
7260	NYSE	ETN	Mon, Mar 29, 2021	138.00	139.60	137.76	138.55
7259	NYSE	ETN	Fri, Mar 26, 2021	136.97	138.86	136.31	138.69
7258	NYSE	ETN	Thu, Mar 25, 2021	133.73	136.46	131.86	135.82
7257	NYSE	ETN	Wed, Mar 24, 2021	134.01	136.19	133.85	134.45
7256	NYSE	ETN	Tue, Mar 23, 2021	133.92	135.88	132.33	132.93
7255	NYSE	ETN	Mon, Mar 22, 2021	133.47	135.34	132.24	134.86
7254	NYSE	ETN	Fri, Mar 19, 2021	136.64	136.68	133.18	133.26
7253	NYSE	ETN	Thu, Mar 18, 2021	138.20	139.76	136.68	136.96
7252	NYSE	ETN	Wed, Mar 17, 2021	137.30	138.53	136.06	138.00
7251	NYSE	ETN	Tue, Mar 16, 2021	139.55	139.55	135.82	136.83
7250	NYSE	ETN	Mon, Mar 15, 2021	137.89	139.59	136.56	139.55
7249	NYSE	ETN	Fri, Mar 12, 2021	140.32	141.00	139.46	140.01
7248	NYSE	ETN	Thu, Mar 11, 2021	139.58	141.37	138.96	139.21
7247	NYSE	ETN	Wed, Mar 10, 2021	136.78	140.35	136.22	139.25
7246	NYSE	ETN	Tue, Mar 9, 2021	139.90	139.90	136.20	136.25
7245	NYSE	ETN	Mon, Mar 8, 2021	138.69	141.05	137.60	139.44
7244	NYSE	ETN	Fri, Mar 5, 2021	136.34	137.92	132.21	137.39
7243	NYSE	ETN	Thu, Mar 4, 2021	134.46	136.55	131.46	134.45
7242	NYSE	ETN	Wed, Mar 3, 2021	137.04	138.18	135.02	135.53
7241	NYSE	ETN	Tue, Mar 2, 2021	134.26	134.92	133.34	133.97
7240	NYSE	ETN	Mon, Mar 1, 2021	132.01	135.84	131.30	134.24
7239	NYSE	ETN	Fri, Feb 26, 2021	130.48	132.04	128.58	130.19
7238	NYSE	ETN	Thu, Feb 25, 2021	132.80	133.57	129.69	130.16
7237	NYSE	ETN	Wed, Feb 24, 2021	131.31	133.92	131.03	132.68
7236	NYSE	ETN	Tue, Feb 23, 2021	130.77	131.50	127.40	130.86
7235	NYSE	ETN	Mon, Feb 22, 2021	127.22	131.72	126.70	130.85
7234	NYSE	ETN	Fri, Feb 19, 2021	126.37	128.67	126.03	127.80
7233	NYSE	ETN	Thu, Feb 18, 2021	124.24	125.73	124.11	125.19
7232	NYSE	ETN	Wed, Feb 17, 2021	123.30	125.34	123.30	125.03
7231	NYSE	ETN	Tue, Feb 16, 2021	126.00	126.37	124.95	125.00
7230	NYSE	ETN	Fri, Feb 12, 2021	122.59	124.20	122.32	123.98
7229	NYSE	ETN	Thu, Feb 11, 2021	122.34	123.98	121.46	123.53
7228	NYSE	ETN	Wed, Feb 10, 2021	121.59	122.79	120.87	121.76
7227	NYSE	ETN	Tue, Feb 9, 2021	120.45	120.61	118.60	119.83
7226	NYSE	ETN	Mon, Feb 8, 2021	122.70	123.03	119.42	120.22
7225	NYSE	ETN	Fri, Feb 5, 2021	122.04	122.69	120.06	121.94
7224	NYSE	ETN	Thu, Feb 4, 2021	119.74	120.89	119.01	120.54
7223	NYSE	ETN	Wed, Feb 3, 2021	120.89	121.55	119.00	119.54
7222	NYSE	ETN	Tue, Feb 2, 2021	121.75	123.43	118.66	120.44
7221	NYSE	ETN	Mon, Feb 1, 2021	119.00	122.17	118.33	121.54
7220	NYSE	ETN	Fri, Jan 29, 2021	117.83	121.75	116.74	117.70
7219	NYSE	ETN	Thu, Jan 28, 2021	115.92	119.71	115.52	118.29
7218	NYSE	ETN	Wed, Jan 27, 2021	118.68	118.91	114.01	114.86
7217	NYSE	ETN	Tue, Jan 26, 2021	122.53	122.61	120.50	120.74
7216	NYSE	ETN	Mon, Jan 25, 2021	123.96	124.23	121.29	121.82
7215	NYSE	ETN	Fri, Jan 22, 2021	124.43	125.22	122.93	124.43
7214	NYSE	ETN	Thu, Jan 21, 2021	125.93	126.87	124.90	125.13
7213	NYSE	ETN	Wed, Jan 20, 2021	125.55	126.49	124.37	125.98
7212	NYSE	ETN	Tue, Jan 19, 2021	124.50	126.96	124.01	125.50
7211	NYSE	ETN	Fri, Jan 15, 2021	122.88	123.40	121.00	123.17
7210	NYSE	ETN	Thu, Jan 14, 2021	126.23	126.60	124.19	124.62
7209	NYSE	ETN	Wed, Jan 13, 2021	127.91	128.34	125.30	125.41
7208	NYSE	ETN	Tue, Jan 12, 2021	126.99	128.61	126.16	128.34
7207	NYSE	ETN	Mon, Jan 11, 2021	125.20	127.77	125.13	126.96
7206	NYSE	ETN	Fri, Jan 8, 2021	129.28	129.90	125.14	126.88
7205	NYSE	ETN	Thu, Jan 7, 2021	127.79	130.00	126.43	129.09
7204	NYSE	ETN	Wed, Jan 6, 2021	122.31	128.36	122.16	126.45
7203	NYSE	ETN	Tue, Jan 5, 2021	118.32	120.54	118.18	120.01
7202	NYSE	ETN	Mon, Jan 4, 2021	120.30	121.58	117.87	118.75
7201	NYSE	ETN	Thu, Dec 31, 2020	119.27	120.40	118.73	120.14
7200	NYSE	ETN	Wed, Dec 30, 2020	117.87	119.60	117.55	119.30
7199	NYSE	ETN	Tue, Dec 29, 2020	118.24	118.53	116.04	117.16
7198	NYSE	ETN	Mon, Dec 28, 2020	119.07	119.96	117.66	117.72
7197	NYSE	ETN	Thu, Dec 24, 2020	117.20	118.08	116.01	118.07
7196	NYSE	ETN	Wed, Dec 23, 2020	117.51	118.66	116.98	117.02
7195	NYSE	ETN	Tue, Dec 22, 2020	117.18	117.63	115.73	116.61
7194	NYSE	ETN	Mon, Dec 21, 2020	115.18	117.55	113.95	116.98
7193	NYSE	ETN	Fri, Dec 18, 2020	115.03	116.48	114.30	116.08
7192	NYSE	ETN	Thu, Dec 17, 2020	115.81	116.14	114.13	115.29
7191	NYSE	ETN	Wed, Dec 16, 2020	116.60	116.69	115.07	115.37
7190	NYSE	ETN	Tue, Dec 15, 2020	115.06	117.13	113.79	116.54
7189	NYSE	ETN	Mon, Dec 14, 2020	115.97	116.47	113.83	113.84
7188	NYSE	ETN	Fri, Dec 11, 2020	114.31	115.97	114.10	115.60
7187	NYSE	ETN	Thu, Dec 10, 2020	117.13	117.13	114.77	115.15
7186	NYSE	ETN	Wed, Dec 9, 2020	118.42	118.99	116.80	117.89
7185	NYSE	ETN	Tue, Dec 8, 2020	116.83	118.54	116.27	117.86
7184	NYSE	ETN	Mon, Dec 7, 2020	118.45	118.59	116.97	117.40
7183	NYSE	ETN	Fri, Dec 4, 2020	116.94	119.66	116.94	118.82
7182	NYSE	ETN	Thu, Dec 3, 2020	118.79	119.44	116.40	116.73
7181	NYSE	ETN	Wed, Dec 2, 2020	119.61	120.99	117.99	118.92
7180	NYSE	ETN	Tue, Dec 1, 2020	122.58	123.43	120.61	120.70
7179	NYSE	ETN	Mon, Nov 30, 2020	121.80	122.15	120.01	121.11
7178	NYSE	ETN	Fri, Nov 27, 2020	122.70	122.85	121.26	121.90
7177	NYSE	ETN	Wed, Nov 25, 2020	122.64	122.64	120.71	122.19
7176	NYSE	ETN	Tue, Nov 24, 2020	121.58	123.67	120.69	123.25
7175	NYSE	ETN	Mon, Nov 23, 2020	118.30	120.34	118.06	120.26
7174	NYSE	ETN	Fri, Nov 20, 2020	118.23	118.73	117.01	117.40
7173	NYSE	ETN	Thu, Nov 19, 2020	117.58	118.93	114.91	118.12
7172	NYSE	ETN	Wed, Nov 18, 2020	116.14	118.05	115.66	116.75
7171	NYSE	ETN	Tue, Nov 17, 2020	116.19	116.91	114.45	116.07
7170	NYSE	ETN	Mon, Nov 16, 2020	116.80	117.91	114.67	117.50
7169	NYSE	ETN	Fri, Nov 13, 2020	114.00	115.24	113.49	114.45
7168	NYSE	ETN	Thu, Nov 12, 2020	113.61	114.16	112.37	113.32
7167	NYSE	ETN	Wed, Nov 11, 2020	116.99	117.00	113.20	114.07
7166	NYSE	ETN	Tue, Nov 10, 2020	113.66	115.82	113.23	114.86
7165	NYSE	ETN	Mon, Nov 9, 2020	116.12	119.48	113.42	113.50
7164	NYSE	ETN	Fri, Nov 6, 2020	109.84	111.18	109.25	109.96
7163	NYSE	ETN	Thu, Nov 5, 2020	107.78	110.49	107.37	109.81
7162	NYSE	ETN	Wed, Nov 4, 2020	110.20	110.20	104.34	105.17
7161	NYSE	ETN	Tue, Nov 3, 2020	109.26	111.99	106.92	111.25
7160	NYSE	ETN	Mon, Nov 2, 2020	105.76	107.71	105.25	107.34
7159	NYSE	ETN	Fri, Oct 30, 2020	103.86	104.68	102.28	103.79
7158	NYSE	ETN	Thu, Oct 29, 2020	101.79	105.15	101.52	104.22
7157	NYSE	ETN	Wed, Oct 28, 2020	103.14	104.91	101.84	102.31
7156	NYSE	ETN	Tue, Oct 27, 2020	107.43	107.71	105.18	105.42
7155	NYSE	ETN	Mon, Oct 26, 2020	108.25	108.71	105.77	107.42
7154	NYSE	ETN	Fri, Oct 23, 2020	110.80	111.65	109.70	109.81
7153	NYSE	ETN	Thu, Oct 22, 2020	108.74	110.45	108.74	109.88
7152	NYSE	ETN	Wed, Oct 21, 2020	108.31	110.06	108.24	108.28
7151	NYSE	ETN	Tue, Oct 20, 2020	108.60	110.65	108.12	108.74
7150	NYSE	ETN	Mon, Oct 19, 2020	109.46	109.86	107.33	107.89
7149	NYSE	ETN	Fri, Oct 16, 2020	109.36	111.19	108.81	109.26
7148	NYSE	ETN	Thu, Oct 15, 2020	106.97	108.70	106.64	108.63
7147	NYSE	ETN	Wed, Oct 14, 2020	107.89	109.46	107.66	108.19
7146	NYSE	ETN	Tue, Oct 13, 2020	107.69	108.53	106.87	107.60
7145	NYSE	ETN	Mon, Oct 12, 2020	108.61	109.63	108.00	108.21
7144	NYSE	ETN	Fri, Oct 9, 2020	108.46	109.20	107.30	107.53
7143	NYSE	ETN	Thu, Oct 8, 2020	107.29	107.92	106.23	107.48
7142	NYSE	ETN	Wed, Oct 7, 2020	105.79	107.13	105.46	106.95
7141	NYSE	ETN	Tue, Oct 6, 2020	105.31	106.79	104.33	104.44
7140	NYSE	ETN	Mon, Oct 5, 2020	103.88	105.47	103.60	105.09
7139	NYSE	ETN	Fri, Oct 2, 2020	99.13	104.21	98.99	102.65
7138	NYSE	ETN	Thu, Oct 1, 2020	102.71	103.21	99.66	100.59
7137	NYSE	ETN	Wed, Sep 30, 2020	101.71	103.65	100.95	102.03
7136	NYSE	ETN	Tue, Sep 29, 2020	102.49	102.49	100.87	101.18
7135	NYSE	ETN	Mon, Sep 28, 2020	101.53	103.52	101.20	102.34
7134	NYSE	ETN	Fri, Sep 25, 2020	98.51	100.75	98.40	99.96
7133	NYSE	ETN	Thu, Sep 24, 2020	98.48	100.77	98.05	99.65
7132	NYSE	ETN	Wed, Sep 23, 2020	99.19	101.05	98.68	98.78
7131	NYSE	ETN	Tue, Sep 22, 2020	97.57	99.56	97.02	99.31
7130	NYSE	ETN	Mon, Sep 21, 2020	101.07	101.52	96.24	97.38
7129	NYSE	ETN	Fri, Sep 18, 2020	104.77	105.89	103.08	103.40
7128	NYSE	ETN	Thu, Sep 17, 2020	103.31	105.47	102.09	105.01
7127	NYSE	ETN	Wed, Sep 16, 2020	103.68	105.39	103.00	104.39
7126	NYSE	ETN	Tue, Sep 15, 2020	103.89	104.56	102.79	102.88
7125	NYSE	ETN	Mon, Sep 14, 2020	103.31	103.92	102.63	103.18
7124	NYSE	ETN	Fri, Sep 11, 2020	101.66	103.41	101.08	102.52
7123	NYSE	ETN	Thu, Sep 10, 2020	103.00	103.98	100.64	101.00
7122	NYSE	ETN	Wed, Sep 9, 2020	101.76	103.70	101.20	102.56
7121	NYSE	ETN	Tue, Sep 8, 2020	101.59	102.18	99.87	100.48
7120	NYSE	ETN	Fri, Sep 4, 2020	103.87	104.55	101.81	102.58
7119	NYSE	ETN	Thu, Sep 3, 2020	105.50	105.84	101.50	102.15
7118	NYSE	ETN	Wed, Sep 2, 2020	103.50	106.07	103.09	105.57
7117	NYSE	ETN	Tue, Sep 1, 2020	101.75	103.52	101.32	103.43
7116	NYSE	ETN	Mon, Aug 31, 2020	103.07	103.50	101.76	102.10
7115	NYSE	ETN	Fri, Aug 28, 2020	102.49	103.57	101.51	103.51
7114	NYSE	ETN	Thu, Aug 27, 2020	102.88	103.26	101.47	102.09
7113	NYSE	ETN	Wed, Aug 26, 2020	102.44	102.82	101.32	102.40
7112	NYSE	ETN	Tue, Aug 25, 2020	103.60	103.82	101.82	102.82
7111	NYSE	ETN	Mon, Aug 24, 2020	101.39	102.89	100.76	102.88
7110	NYSE	ETN	Fri, Aug 21, 2020	99.58	101.19	99.32	100.59
7109	NYSE	ETN	Thu, Aug 20, 2020	99.34	100.19	99.06	99.47
7108	NYSE	ETN	Wed, Aug 19, 2020	100.34	101.51	99.53	100.48
7107	NYSE	ETN	Tue, Aug 18, 2020	100.69	101.37	100.05	100.71
7106	NYSE	ETN	Mon, Aug 17, 2020	101.27	102.20	100.31	100.90
7105	NYSE	ETN	Fri, Aug 14, 2020	100.48	101.84	100.35	100.89
7104	NYSE	ETN	Thu, Aug 13, 2020	101.11	101.92	100.61	101.43
7103	NYSE	ETN	Wed, Aug 12, 2020	103.43	103.45	102.11	101.82
7102	NYSE	ETN	Tue, Aug 11, 2020	100.28	103.73	100.28	102.18
7101	NYSE	ETN	Mon, Aug 10, 2020	97.92	99.96	97.58	99.76
7100	NYSE	ETN	Fri, Aug 7, 2020	96.71	97.85	95.96	97.76
7099	NYSE	ETN	Thu, Aug 6, 2020	96.17	96.77	95.54	96.51
7098	NYSE	ETN	Wed, Aug 5, 2020	95.43	96.80	95.30	96.34
7097	NYSE	ETN	Tue, Aug 4, 2020	94.19	94.80	93.26	94.65
7096	NYSE	ETN	Mon, Aug 3, 2020	93.82	95.49	93.26	94.87
7095	NYSE	ETN	Fri, Jul 31, 2020	94.14	94.17	91.72	93.13
7094	NYSE	ETN	Thu, Jul 30, 2020	95.30	95.30	93.39	94.46
7093	NYSE	ETN	Wed, Jul 29, 2020	95.55	97.53	93.84	96.89
7092	NYSE	ETN	Tue, Jul 28, 2020	94.76	95.18	93.30	93.34
7091	NYSE	ETN	Mon, Jul 27, 2020	93.38	95.40	92.59	95.23
7090	NYSE	ETN	Fri, Jul 24, 2020	93.97	94.50	93.05	93.61
7089	NYSE	ETN	Thu, Jul 23, 2020	94.03	94.34	93.38	93.83
7088	NYSE	ETN	Wed, Jul 22, 2020	93.16	94.42	93.12	93.97
7087	NYSE	ETN	Tue, Jul 21, 2020	93.40	94.60	93.00	93.56
7086	NYSE	ETN	Mon, Jul 20, 2020	94.05	94.16	92.43	92.78
7085	NYSE	ETN	Fri, Jul 17, 2020	94.14	95.25	93.63	94.57
7084	NYSE	ETN	Thu, Jul 16, 2020	92.94	94.74	92.55	93.56
7083	NYSE	ETN	Wed, Jul 15, 2020	92.30	93.84	91.26	93.40
7082	NYSE	ETN	Tue, Jul 14, 2020	87.52	90.98	86.75	90.67
7081	NYSE	ETN	Mon, Jul 13, 2020	87.01	89.17	86.63	87.43
7080	NYSE	ETN	Fri, Jul 10, 2020	85.86	86.50	84.87	86.44
7079	NYSE	ETN	Thu, Jul 9, 2020	87.10	87.52	85.05	85.64
7078	NYSE	ETN	Wed, Jul 8, 2020	87.62	88.38	86.54	87.34
7077	NYSE	ETN	Tue, Jul 7, 2020	88.37	88.58	87.12	87.40
7076	NYSE	ETN	Mon, Jul 6, 2020	89.82	90.15	88.20	88.88
7075	NYSE	ETN	Thu, Jul 2, 2020	88.72	89.98	88.09	88.24
7074	NYSE	ETN	Wed, Jul 1, 2020	87.91	88.30	86.54	87.10
7073	NYSE	ETN	Tue, Jun 30, 2020	86.47	87.93	86.12	87.48
7072	NYSE	ETN	Mon, Jun 29, 2020	86.34	87.74	85.75	86.91
7071	NYSE	ETN	Fri, Jun 26, 2020	85.24	85.96	84.67	85.50
7070	NYSE	ETN	Thu, Jun 25, 2020	83.57	85.64	82.44	85.47
7069	NYSE	ETN	Wed, Jun 24, 2020	86.31	86.45	83.88	84.01
7068	NYSE	ETN	Tue, Jun 23, 2020	88.00	88.21	87.09	87.12
7067	NYSE	ETN	Mon, Jun 22, 2020	88.75	88.75	86.43	87.08
7066	NYSE	ETN	Fri, Jun 19, 2020	89.48	89.48	86.80	89.34
7065	NYSE	ETN	Thu, Jun 18, 2020	88.10	88.83	87.16	87.53
7064	NYSE	ETN	Wed, Jun 17, 2020	89.63	89.63	87.66	88.84
7063	NYSE	ETN	Tue, Jun 16, 2020	90.01	90.97	87.25	88.94
7062	NYSE	ETN	Mon, Jun 15, 2020	83.33	87.86	82.98	86.69
7061	NYSE	ETN	Fri, Jun 12, 2020	88.45	88.66	83.95	86.01
7060	NYSE	ETN	Thu, Jun 11, 2020	88.16	88.42	84.97	85.13
7059	NYSE	ETN	Wed, Jun 10, 2020	95.00	95.42	91.98	91.98
7058	NYSE	ETN	Tue, Jun 9, 2020	93.87	96.49	93.25	95.42
7057	NYSE	ETN	Mon, Jun 8, 2020	94.76	96.31	94.66	95.67
7056	NYSE	ETN	Fri, Jun 5, 2020	96.59	98.46	95.16	95.43
7055	NYSE	ETN	Thu, Jun 4, 2020	88.47	92.04	87.94	91.99
7054	NYSE	ETN	Wed, Jun 3, 2020	86.90	89.55	86.65	89.33
7053	NYSE	ETN	Tue, Jun 2, 2020	85.14	85.62	84.24	85.62
7052	NYSE	ETN	Mon, Jun 1, 2020	84.67	85.36	84.18	84.66
7051	NYSE	ETN	Fri, May 29, 2020	84.31	85.16	83.06	84.90
7050	NYSE	ETN	Thu, May 28, 2020	86.96	87.10	84.64	85.13
7049	NYSE	ETN	Wed, May 27, 2020	84.28	86.47	83.91	86.28
7048	NYSE	ETN	Tue, May 26, 2020	80.23	82.45	80.17	81.92
7047	NYSE	ETN	Fri, May 22, 2020	78.41	78.76	77.06	78.67
7046	NYSE	ETN	Thu, May 21, 2020	77.64	78.67	77.47	78.29
7045	NYSE	ETN	Wed, May 20, 2020	77.68	78.62	76.56	77.93
7044	NYSE	ETN	Tue, May 19, 2020	77.77	78.46	76.26	76.34
7043	NYSE	ETN	Mon, May 18, 2020	77.00	79.00	76.64	78.27
7042	NYSE	ETN	Fri, May 15, 2020	74.22	75.22	73.12	73.71
7041	NYSE	ETN	Thu, May 14, 2020	71.91	74.99	70.54	74.91
7040	NYSE	ETN	Wed, May 13, 2020	76.43	76.60	73.06	73.87
7039	NYSE	ETN	Tue, May 12, 2020	81.47	82.09	77.27	76.73
7038	NYSE	ETN	Mon, May 11, 2020	81.44	81.79	80.19	81.08
7037	NYSE	ETN	Fri, May 8, 2020	81.50	82.40	81.09	82.25
7036	NYSE	ETN	Thu, May 7, 2020	81.26	81.57	79.87	80.26
7035	NYSE	ETN	Wed, May 6, 2020	80.77	81.65	79.92	79.92
7034	NYSE	ETN	Tue, May 5, 2020	81.05	82.36	80.50	80.80
7033	NYSE	ETN	Mon, May 4, 2020	80.47	81.14	78.10	79.32
7032	NYSE	ETN	Fri, May 1, 2020	82.00	82.89	79.87	82.07
7031	NYSE	ETN	Thu, Apr 30, 2020	85.31	85.49	82.67	83.50
7030	NYSE	ETN	Wed, Apr 29, 2020	84.99	86.77	84.30	85.78
7029	NYSE	ETN	Tue, Apr 28, 2020	84.53	85.45	82.63	83.10
7028	NYSE	ETN	Mon, Apr 27, 2020	79.29	83.23	79.29	82.54
7027	NYSE	ETN	Fri, Apr 24, 2020	78.98	79.38	77.70	78.86
7026	NYSE	ETN	Thu, Apr 23, 2020	78.78	80.29	78.03	78.15
7025	NYSE	ETN	Wed, Apr 22, 2020	78.92	79.68	77.50	77.65
7024	NYSE	ETN	Tue, Apr 21, 2020	76.71	77.86	75.80	76.91
7023	NYSE	ETN	Mon, Apr 20, 2020	77.53	79.45	76.71	77.89
7022	NYSE	ETN	Fri, Apr 17, 2020	78.58	80.88	78.12	79.26
7021	NYSE	ETN	Thu, Apr 16, 2020	75.60	76.24	74.35	75.82
7020	NYSE	ETN	Wed, Apr 15, 2020	77.76	78.01	75.39	75.74
7019	NYSE	ETN	Tue, Apr 14, 2020	80.51	81.24	78.68	79.84
7018	NYSE	ETN	Mon, Apr 13, 2020	79.40	79.93	76.74	78.39
7017	NYSE	ETN	Thu, Apr 9, 2020	80.69	84.84	80.50	81.44
7016	NYSE	ETN	Wed, Apr 8, 2020	77.24	80.70	76.13	80.14
7015	NYSE	ETN	Tue, Apr 7, 2020	81.17	82.25	75.94	76.16
7014	NYSE	ETN	Mon, Apr 6, 2020	75.21	77.89	75.13	77.40
7013	NYSE	ETN	Fri, Apr 3, 2020	74.12	74.12	70.34	71.25
7012	NYSE	ETN	Thu, Apr 2, 2020	72.44	75.09	71.58	73.59
7011	NYSE	ETN	Wed, Apr 1, 2020	72.57	74.04	71.13	73.14
7010	NYSE	ETN	Tue, Mar 31, 2020	77.67	79.04	75.87	77.69
7009	NYSE	ETN	Mon, Mar 30, 2020	74.42	78.71	74.00	78.32
7008	NYSE	ETN	Fri, Mar 27, 2020	73.03	76.51	71.92	74.54
7007	NYSE	ETN	Thu, Mar 26, 2020	76.29	78.96	73.82	78.25
7006	NYSE	ETN	Wed, Mar 25, 2020	72.09	79.31	69.41	74.60
7005	NYSE	ETN	Tue, Mar 24, 2020	61.64	72.41	61.17	71.21
7004	NYSE	ETN	Mon, Mar 23, 2020	63.83	64.31	56.42	57.77
7003	NYSE	ETN	Fri, Mar 20, 2020	73.86	73.86	64.48	64.93
7002	NYSE	ETN	Thu, Mar 19, 2020	67.52	72.68	62.10	72.45
7001	NYSE	ETN	Wed, Mar 18, 2020	68.13	69.44	58.72	68.82
7000	NYSE	ETN	Tue, Mar 17, 2020	76.90	77.98	70.28	73.74
6999	NYSE	ETN	Mon, Mar 16, 2020	75.81	81.28	74.87	75.32
6998	NYSE	ETN	Fri, Mar 13, 2020	80.82	87.04	78.19	85.56
6997	NYSE	ETN	Thu, Mar 12, 2020	78.25	80.49	75.01	75.92
6996	NYSE	ETN	Wed, Mar 11, 2020	86.41	87.50	83.11	83.64
6995	NYSE	ETN	Tue, Mar 10, 2020	86.23	89.52	84.63	89.06
6994	NYSE	ETN	Mon, Mar 9, 2020	85.09	86.47	78.00	83.13
6993	NYSE	ETN	Fri, Mar 6, 2020	90.31	93.93	90.08	92.77
6992	NYSE	ETN	Thu, Mar 5, 2020	94.92	96.40	93.32	93.66
6991	NYSE	ETN	Wed, Mar 4, 2020	94.71	98.20	94.43	98.12
6990	NYSE	ETN	Tue, Mar 3, 2020	96.27	99.26	92.49	92.85
6989	NYSE	ETN	Mon, Mar 2, 2020	91.50	95.75	91.01	95.68
6988	NYSE	ETN	Fri, Feb 28, 2020	90.82	92.10	89.08	90.72
6987	NYSE	ETN	Thu, Feb 27, 2020	94.34	96.63	92.63	93.24
6986	NYSE	ETN	Wed, Feb 26, 2020	98.89	99.74	96.58	96.58
6985	NYSE	ETN	Tue, Feb 25, 2020	101.95	102.46	98.10	98.21
6984	NYSE	ETN	Mon, Feb 24, 2020	101.67	102.65	101.12	101.65
6983	NYSE	ETN	Fri, Feb 21, 2020	104.23	105.14	103.81	104.93
6982	NYSE	ETN	Thu, Feb 20, 2020	104.26	105.78	104.10	105.10
6981	NYSE	ETN	Wed, Feb 19, 2020	104.50	104.98	104.16	104.31
6980	NYSE	ETN	Tue, Feb 18, 2020	104.03	104.64	103.52	104.47
6979	NYSE	ETN	Fri, Feb 14, 2020	102.96	103.60	102.51	103.55
6978	NYSE	ETN	Thu, Feb 13, 2020	103.41	103.98	102.82	102.89
6977	NYSE	ETN	Wed, Feb 12, 2020	104.50	104.97	103.80	104.03
6976	NYSE	ETN	Tue, Feb 11, 2020	103.42	104.39	103.01	103.53
6975	NYSE	ETN	Mon, Feb 10, 2020	101.84	102.93	101.50	102.91
6974	NYSE	ETN	Fri, Feb 7, 2020	101.90	102.94	101.13	101.96
6973	NYSE	ETN	Thu, Feb 6, 2020	103.50	103.50	101.86	102.48
6972	NYSE	ETN	Wed, Feb 5, 2020	102.32	103.21	101.68	102.34
6971	NYSE	ETN	Tue, Feb 4, 2020	97.97	101.54	97.86	100.91
6970	NYSE	ETN	Mon, Feb 3, 2020	95.06	96.81	94.95	95.49
6969	NYSE	ETN	Fri, Jan 31, 2020	96.38	96.86	94.03	94.47
6968	NYSE	ETN	Thu, Jan 30, 2020	95.62	97.41	95.49	97.23
6967	NYSE	ETN	Wed, Jan 29, 2020	96.87	97.48	96.12	96.87
6966	NYSE	ETN	Tue, Jan 28, 2020	94.84	97.02	94.68	96.27
6965	NYSE	ETN	Mon, Jan 27, 2020	94.86	95.15	93.96	94.64
6964	NYSE	ETN	Fri, Jan 24, 2020	98.26	98.31	96.43	96.84
6963	NYSE	ETN	Thu, Jan 23, 2020	96.33	97.97	95.41	97.90
6962	NYSE	ETN	Wed, Jan 22, 2020	98.32	99.82	96.59	97.16
6961	NYSE	ETN	Tue, Jan 21, 2020	95.35	95.49	94.32	94.52
6960	NYSE	ETN	Fri, Jan 17, 2020	94.79	95.95	94.62	95.68
6959	NYSE	ETN	Thu, Jan 16, 2020	94.71	94.84	93.98	94.82
6958	NYSE	ETN	Wed, Jan 15, 2020	93.55	94.29	93.34	93.90
6957	NYSE	ETN	Tue, Jan 14, 2020	95.05	95.19	93.99	94.10
6956	NYSE	ETN	Mon, Jan 13, 2020	94.63	95.03	94.25	94.86
6955	NYSE	ETN	Fri, Jan 10, 2020	95.52	95.61	94.70	94.98
6954	NYSE	ETN	Thu, Jan 9, 2020	95.61	95.64	94.82	95.19
6953	NYSE	ETN	Wed, Jan 8, 2020	94.84	95.56	94.65	95.13
6952	NYSE	ETN	Tue, Jan 7, 2020	94.16	95.00	94.01	94.84
6951	NYSE	ETN	Mon, Jan 6, 2020	94.54	95.43	94.27	95.34
6950	NYSE	ETN	Fri, Jan 3, 2020	94.23	95.24	93.71	95.16
6949	NYSE	ETN	Thu, Jan 2, 2020	95.24	95.88	94.24	95.87
6948	NYSE	ETN	Tue, Dec 31, 2019	94.78	95.29	94.41	94.72
6947	NYSE	ETN	Mon, Dec 30, 2019	94.95	95.48	94.56	94.93
6946	NYSE	ETN	Fri, Dec 27, 2019	95.34	95.39	94.83	94.99
6945	NYSE	ETN	Thu, Dec 26, 2019	94.66	95.05	94.26	95.04
6944	NYSE	ETN	Tue, Dec 24, 2019	95.36	95.36	94.30	94.48
6943	NYSE	ETN	Mon, Dec 23, 2019	94.72	95.28	94.16	95.13
6942	NYSE	ETN	Fri, Dec 20, 2019	94.99	95.46	94.08	94.40
6941	NYSE	ETN	Thu, Dec 19, 2019	94.52	94.75	93.87	94.24
6940	NYSE	ETN	Wed, Dec 18, 2019	94.21	94.48	93.44	94.43
6939	NYSE	ETN	Tue, Dec 17, 2019	94.67	94.96	94.15	94.23
6938	NYSE	ETN	Mon, Dec 16, 2019	94.05	94.83	93.90	94.08
6937	NYSE	ETN	Fri, Dec 13, 2019	94.19	94.96	93.21	93.60
6936	NYSE	ETN	Thu, Dec 12, 2019	93.50	94.64	93.07	94.45
6935	NYSE	ETN	Wed, Dec 11, 2019	93.09	93.50	92.16	93.39
6934	NYSE	ETN	Tue, Dec 10, 2019	92.76	93.37	92.18	92.68
6933	NYSE	ETN	Mon, Dec 9, 2019	92.91	93.05	92.51	92.76
6932	NYSE	ETN	Fri, Dec 6, 2019	93.34	93.76	92.57	93.08
6931	NYSE	ETN	Thu, Dec 5, 2019	91.92	91.98	90.93	91.86
6930	NYSE	ETN	Wed, Dec 4, 2019	90.86	92.64	90.86	91.12
6929	NYSE	ETN	Tue, Dec 3, 2019	90.96	91.79	90.35	91.40
6928	NYSE	ETN	Mon, Dec 2, 2019	92.98	93.38	91.94	91.98
6927	NYSE	ETN	Fri, Nov 29, 2019	92.97	92.97	92.29	92.50
6926	NYSE	ETN	Wed, Nov 27, 2019	92.67	93.12	91.84	93.00
6925	NYSE	ETN	Tue, Nov 26, 2019	91.96	92.77	91.70	92.70
6924	NYSE	ETN	Mon, Nov 25, 2019	91.37	92.53	90.71	92.15
6923	NYSE	ETN	Fri, Nov 22, 2019	90.68	91.07	90.25	90.74
6922	NYSE	ETN	Thu, Nov 21, 2019	89.98	90.19	89.36	90.16
6921	NYSE	ETN	Wed, Nov 20, 2019	89.90	90.23	89.15	89.82
6920	NYSE	ETN	Tue, Nov 19, 2019	90.73	90.86	89.87	90.21
6919	NYSE	ETN	Mon, Nov 18, 2019	90.91	91.67	90.20	90.73
6918	NYSE	ETN	Fri, Nov 15, 2019	91.70	92.16	91.36	91.79
6917	NYSE	ETN	Thu, Nov 14, 2019	90.61	91.18	90.49	90.89
6916	NYSE	ETN	Wed, Nov 13, 2019	91.48	91.85	90.57	90.78
6915	NYSE	ETN	Tue, Nov 12, 2019	91.60	92.96	91.54	92.35
6914	NYSE	ETN	Mon, Nov 11, 2019	90.98	92.00	90.98	91.88
6913	NYSE	ETN	Fri, Nov 8, 2019	90.67	92.37	90.46	92.22
6912	NYSE	ETN	Thu, Nov 7, 2019	91.89	92.15	90.68	90.90
6911	NYSE	ETN	Wed, Nov 6, 2019	90.75	91.22	90.01	91.20
6910	NYSE	ETN	Tue, Nov 5, 2019	90.87	91.65	89.89	90.64
6909	NYSE	ETN	Mon, Nov 4, 2019	89.50	91.20	89.19	91.16
6908	NYSE	ETN	Fri, Nov 1, 2019	87.61	88.64	86.89	88.61
6907	NYSE	ETN	Thu, Oct 31, 2019	87.41	87.54	85.93	87.11
6906	NYSE	ETN	Wed, Oct 30, 2019	88.98	88.98	87.22	87.54
6905	NYSE	ETN	Tue, Oct 29, 2019	86.49	89.45	85.63	88.96
6904	NYSE	ETN	Mon, Oct 28, 2019	86.48	87.63	86.48	87.22
6903	NYSE	ETN	Fri, Oct 25, 2019	84.85	85.91	84.27	85.62
6902	NYSE	ETN	Thu, Oct 24, 2019	84.99	85.17	83.87	84.25
6901	NYSE	ETN	Wed, Oct 23, 2019	84.75	84.92	84.02	84.66
6900	NYSE	ETN	Tue, Oct 22, 2019	83.71	85.16	83.18	84.72
6899	NYSE	ETN	Mon, Oct 21, 2019	83.00	84.04	82.97	83.50
6898	NYSE	ETN	Fri, Oct 18, 2019	81.47	82.91	81.39	82.56
6897	NYSE	ETN	Thu, Oct 17, 2019	81.80	82.52	81.04	81.41
6896	NYSE	ETN	Wed, Oct 16, 2019	80.81	82.87	80.81	81.07
6895	NYSE	ETN	Tue, Oct 15, 2019	80.88	82.49	80.10	82.12
6894	NYSE	ETN	Mon, Oct 14, 2019	80.91	81.27	80.40	80.86
6893	NYSE	ETN	Fri, Oct 11, 2019	80.22	82.81	80.10	81.36
6892	NYSE	ETN	Thu, Oct 10, 2019	77.65	79.20	77.50	78.60
6891	NYSE	ETN	Wed, Oct 9, 2019	76.69	77.67	76.11	77.39
6890	NYSE	ETN	Tue, Oct 8, 2019	77.38	77.39	76.20	76.25
6889	NYSE	ETN	Mon, Oct 7, 2019	79.13	79.55	78.09	78.30
6888	NYSE	ETN	Fri, Oct 4, 2019	78.54	79.42	78.43	79.32
6887	NYSE	ETN	Thu, Oct 3, 2019	77.57	78.65	76.43	78.47
6886	NYSE	ETN	Wed, Oct 2, 2019	79.68	79.68	76.86	77.76
6885	NYSE	ETN	Tue, Oct 1, 2019	83.92	84.05	80.41	80.80
6884	NYSE	ETN	Mon, Sep 30, 2019	83.35	83.56	82.77	83.15
6883	NYSE	ETN	Fri, Sep 27, 2019	82.89	83.29	81.78	83.01
6882	NYSE	ETN	Thu, Sep 26, 2019	82.63	82.83	82.00	82.49
6881	NYSE	ETN	Wed, Sep 25, 2019	82.04	83.18	81.80	82.67
6880	NYSE	ETN	Tue, Sep 24, 2019	84.14	84.29	81.80	82.32
6879	NYSE	ETN	Mon, Sep 23, 2019	82.97	84.43	82.71	83.91
6878	NYSE	ETN	Fri, Sep 20, 2019	84.80	85.31	83.49	83.57
6877	NYSE	ETN	Thu, Sep 19, 2019	85.34	85.72	84.38	84.51
6876	NYSE	ETN	Wed, Sep 18, 2019	85.43	85.86	84.05	84.98
6875	NYSE	ETN	Tue, Sep 17, 2019	85.54	86.21	85.05	86.10
6874	NYSE	ETN	Mon, Sep 16, 2019	86.97	86.99	85.86	86.46
6873	NYSE	ETN	Fri, Sep 13, 2019	87.91	89.07	87.14	87.47
6872	NYSE	ETN	Thu, Sep 12, 2019	88.01	88.10	86.70	87.30
6871	NYSE	ETN	Wed, Sep 11, 2019	86.89	88.07	85.82	88.03
6870	NYSE	ETN	Tue, Sep 10, 2019	85.00	86.86	85.00	86.84
6869	NYSE	ETN	Mon, Sep 9, 2019	83.82	84.93	83.49	84.85
6868	NYSE	ETN	Fri, Sep 6, 2019	81.98	83.49	81.71	83.25
6867	NYSE	ETN	Thu, Sep 5, 2019	80.43	82.42	80.28	81.95
6866	NYSE	ETN	Wed, Sep 4, 2019	79.30	79.76	78.92	79.17
6865	NYSE	ETN	Tue, Sep 3, 2019	79.52	79.60	77.62	78.49
6864	NYSE	ETN	Fri, Aug 30, 2019	80.44	81.29	80.29	80.72
6863	NYSE	ETN	Thu, Aug 29, 2019	78.95	79.78	78.80	79.64
6862	NYSE	ETN	Wed, Aug 28, 2019	76.50	77.99	76.12	77.87
6861	NYSE	ETN	Tue, Aug 27, 2019	77.43	77.43	76.49	76.86
6860	NYSE	ETN	Mon, Aug 26, 2019	77.16	77.40	76.05	76.83
6859	NYSE	ETN	Fri, Aug 23, 2019	77.89	78.17	76.09	76.59
6858	NYSE	ETN	Thu, Aug 22, 2019	78.98	79.08	77.73	78.37
6857	NYSE	ETN	Wed, Aug 21, 2019	79.26	79.30	78.26	78.65
6856	NYSE	ETN	Tue, Aug 20, 2019	79.00	79.00	77.98	78.16
6855	NYSE	ETN	Mon, Aug 19, 2019	78.91	79.36	78.44	79.14
6854	NYSE	ETN	Fri, Aug 16, 2019	76.37	77.68	76.30	77.32
6853	NYSE	ETN	Thu, Aug 15, 2019	75.28	76.07	74.86	75.91
6852	NYSE	ETN	Wed, Aug 14, 2019	77.60	77.94	74.95	75.19
6851	NYSE	ETN	Tue, Aug 13, 2019	78.02	80.37	77.62	79.41
6850	NYSE	ETN	Mon, Aug 12, 2019	78.55	78.84	77.77	77.95
6849	NYSE	ETN	Fri, Aug 9, 2019	79.30	79.71	78.26	79.03
6848	NYSE	ETN	Thu, Aug 8, 2019	78.71	80.02	78.71	79.76
6847	NYSE	ETN	Wed, Aug 7, 2019	77.72	78.46	76.33	78.09
6846	NYSE	ETN	Tue, Aug 6, 2019	78.28	79.08	77.10	78.89
6845	NYSE	ETN	Mon, Aug 5, 2019	77.91	78.03	76.46	76.83
6844	NYSE	ETN	Fri, Aug 2, 2019	79.57	80.03	78.98	79.30
6843	NYSE	ETN	Thu, Aug 1, 2019	81.23	82.84	79.68	79.97
6842	NYSE	ETN	Wed, Jul 31, 2019	83.08	83.38	81.33	81.48
6841	NYSE	ETN	Tue, Jul 30, 2019	80.59	83.94	79.74	83.12
6840	NYSE	ETN	Mon, Jul 29, 2019	81.45	81.65	80.67	81.07
6839	NYSE	ETN	Fri, Jul 26, 2019	81.62	82.10	81.13	81.57
6838	NYSE	ETN	Thu, Jul 25, 2019	82.56	82.76	81.57	81.98
6837	NYSE	ETN	Wed, Jul 24, 2019	81.23	82.86	80.91	82.73
6836	NYSE	ETN	Tue, Jul 23, 2019	80.13	81.87	79.65	81.81
6835	NYSE	ETN	Mon, Jul 22, 2019	80.04	80.48	79.46	79.56
6834	NYSE	ETN	Fri, Jul 19, 2019	79.63	80.48	79.38	79.86
6833	NYSE	ETN	Thu, Jul 18, 2019	79.27	79.43	78.70	79.06
6832	NYSE	ETN	Wed, Jul 17, 2019	81.05	81.14	79.32	79.35
6831	NYSE	ETN	Tue, Jul 16, 2019	80.61	81.41	80.20	81.15
6830	NYSE	ETN	Mon, Jul 15, 2019	81.22	81.41	80.32	80.69
6829	NYSE	ETN	Fri, Jul 12, 2019	79.62	81.55	79.30	81.21
6828	NYSE	ETN	Thu, Jul 11, 2019	79.29	79.34	78.24	79.15
6827	NYSE	ETN	Wed, Jul 10, 2019	80.59	81.06	78.98	79.04
6826	NYSE	ETN	Tue, Jul 9, 2019	80.60	80.83	79.91	80.25
6825	NYSE	ETN	Mon, Jul 8, 2019	81.22	82.22	80.86	81.26
6824	NYSE	ETN	Fri, Jul 5, 2019	81.66	81.84	80.48	81.81
6823	NYSE	ETN	Wed, Jul 3, 2019	81.75	82.37	81.33	82.32
6822	NYSE	ETN	Tue, Jul 2, 2019	82.88	82.88	80.99	81.74
6821	NYSE	ETN	Mon, Jul 1, 2019	84.55	84.70	82.90	83.18
6820	NYSE	ETN	Fri, Jun 28, 2019	82.87	83.48	82.72	83.28
6819	NYSE	ETN	Thu, Jun 27, 2019	82.83	83.39	81.94	82.72
6818	NYSE	ETN	Wed, Jun 26, 2019	82.35	82.89	82.16	82.63
6817	NYSE	ETN	Tue, Jun 25, 2019	82.37	82.67	81.94	82.08
6816	NYSE	ETN	Mon, Jun 24, 2019	82.92	83.31	81.85	82.27
6815	NYSE	ETN	Fri, Jun 21, 2019	82.86	83.74	82.23	83.22
6814	NYSE	ETN	Thu, Jun 20, 2019	81.40	82.92	81.18	82.64
6813	NYSE	ETN	Wed, Jun 19, 2019	79.77	80.23	79.40	79.95
6812	NYSE	ETN	Tue, Jun 18, 2019	78.12	79.76	78.08	79.47
6811	NYSE	ETN	Mon, Jun 17, 2019	78.20	78.47	77.46	77.64
6810	NYSE	ETN	Fri, Jun 14, 2019	78.76	79.08	77.74	78.37
6809	NYSE	ETN	Thu, Jun 13, 2019	79.27	79.40	78.63	79.29
6808	NYSE	ETN	Wed, Jun 12, 2019	79.11	79.26	78.34	78.67
6807	NYSE	ETN	Tue, Jun 11, 2019	80.00	80.56	79.03	79.21
6806	NYSE	ETN	Mon, Jun 10, 2019	79.54	80.12	79.11	79.32
6805	NYSE	ETN	Fri, Jun 7, 2019	78.91	79.40	78.71	79.08
6804	NYSE	ETN	Thu, Jun 6, 2019	78.64	78.78	77.59	78.30
6803	NYSE	ETN	Wed, Jun 5, 2019	78.47	78.71	77.55	78.22
6802	NYSE	ETN	Tue, Jun 4, 2019	76.27	78.04	76.06	77.77
6801	NYSE	ETN	Mon, Jun 3, 2019	74.57	76.01	74.42	75.38
6800	NYSE	ETN	Fri, May 31, 2019	74.87	74.87	74.29	74.49
6799	NYSE	ETN	Thu, May 30, 2019	75.71	76.32	75.54	75.85
6798	NYSE	ETN	Wed, May 29, 2019	75.75	76.35	75.21	75.59
6797	NYSE	ETN	Tue, May 28, 2019	77.36	77.56	76.12	76.19
6796	NYSE	ETN	Fri, May 24, 2019	77.65	77.85	77.03	77.39
6795	NYSE	ETN	Thu, May 23, 2019	78.03	78.06	76.71	77.03
6794	NYSE	ETN	Wed, May 22, 2019	79.52	79.81	78.86	78.93
6793	NYSE	ETN	Tue, May 21, 2019	78.97	80.15	78.91	79.92
6792	NYSE	ETN	Mon, May 20, 2019	78.12	78.82	77.92	78.42
6791	NYSE	ETN	Fri, May 17, 2019	79.11	79.90	78.63	78.75
6790	NYSE	ETN	Thu, May 16, 2019	79.74	80.31	79.51	80.01
6789	NYSE	ETN	Wed, May 15, 2019	78.66	79.86	78.42	79.54
6788	NYSE	ETN	Tue, May 14, 2019	78.88	79.65	78.70	79.15
6787	NYSE	ETN	Mon, May 13, 2019	79.63	79.95	78.22	78.50
6786	NYSE	ETN	Fri, May 10, 2019	80.77	81.84	79.43	81.49
6785	NYSE	ETN	Thu, May 9, 2019	80.16	81.09	79.83	80.96
6784	NYSE	ETN	Wed, May 8, 2019	80.88	81.70	80.76	80.96
6783	NYSE	ETN	Tue, May 7, 2019	80.94	81.24	80.42	81.03
6782	NYSE	ETN	Mon, May 6, 2019	81.53	82.30	80.76	82.04
6781	NYSE	ETN	Fri, May 3, 2019	81.82	82.82	81.79	82.80
6780	NYSE	ETN	Thu, May 2, 2019	81.17	82.05	80.77	81.42
6779	NYSE	ETN	Wed, May 1, 2019	83.27	84.20	81.83	81.20
6778	NYSE	ETN	Tue, Apr 30, 2019	82.49	83.52	80.68	82.82
6777	NYSE	ETN	Mon, Apr 29, 2019	84.20	84.47	83.56	83.99
6776	NYSE	ETN	Fri, Apr 26, 2019	83.96	84.02	83.07	83.77
6775	NYSE	ETN	Thu, Apr 25, 2019	84.48	84.77	83.64	83.80
6774	NYSE	ETN	Wed, Apr 24, 2019	85.44	85.87	85.21	85.34
6773	NYSE	ETN	Tue, Apr 23, 2019	84.80	86.08	84.73	85.59
6772	NYSE	ETN	Mon, Apr 22, 2019	84.68	85.07	84.45	84.94
6771	NYSE	ETN	Thu, Apr 18, 2019	84.93	85.49	84.75	85.21
6770	NYSE	ETN	Wed, Apr 17, 2019	84.73	85.25	84.14	84.43
6769	NYSE	ETN	Tue, Apr 16, 2019	84.00	84.24	83.56	84.15
6768	NYSE	ETN	Mon, Apr 15, 2019	83.88	84.00	83.27	83.61
6767	NYSE	ETN	Fri, Apr 12, 2019	83.59	83.90	83.08	83.88
6766	NYSE	ETN	Thu, Apr 11, 2019	82.74	83.18	82.50	82.98
6765	NYSE	ETN	Wed, Apr 10, 2019	82.44	82.75	81.98	82.42
6764	NYSE	ETN	Tue, Apr 9, 2019	83.23	83.23	82.23	82.35
6763	NYSE	ETN	Mon, Apr 8, 2019	83.00	83.69	82.52	83.68
6762	NYSE	ETN	Fri, Apr 5, 2019	83.29	83.68	83.10	83.25
6761	NYSE	ETN	Thu, Apr 4, 2019	82.24	83.24	82.24	83.18
6760	NYSE	ETN	Wed, Apr 3, 2019	83.15	83.67	82.47	82.87
6759	NYSE	ETN	Tue, Apr 2, 2019	82.49	82.94	82.13	82.64
6758	NYSE	ETN	Mon, Apr 1, 2019	81.56	82.39	81.26	82.24
6757	NYSE	ETN	Fri, Mar 29, 2019	80.65	80.67	80.25	80.56
6756	NYSE	ETN	Thu, Mar 28, 2019	79.85	80.35	79.24	79.86
6755	NYSE	ETN	Wed, Mar 27, 2019	79.54	80.06	78.95	79.37
6754	NYSE	ETN	Tue, Mar 26, 2019	79.75	79.92	79.08	79.52
6753	NYSE	ETN	Mon, Mar 25, 2019	79.00	79.57	78.62	78.96
6752	NYSE	ETN	Fri, Mar 22, 2019	81.51	81.71	78.86	79.02
6751	NYSE	ETN	Thu, Mar 21, 2019	80.81	82.30	80.78	82.01
6750	NYSE	ETN	Wed, Mar 20, 2019	82.15	82.15	80.88	81.23
6749	NYSE	ETN	Tue, Mar 19, 2019	82.59	82.84	81.83	82.22
6748	NYSE	ETN	Mon, Mar 18, 2019	80.82	82.25	80.75	82.10
6747	NYSE	ETN	Fri, Mar 15, 2019	80.94	81.42	80.43	80.58
6746	NYSE	ETN	Thu, Mar 14, 2019	80.43	81.20	79.93	80.99
6745	NYSE	ETN	Wed, Mar 13, 2019	80.71	81.19	80.28	80.59
6744	NYSE	ETN	Tue, Mar 12, 2019	81.09	81.10	80.14	80.36
6743	NYSE	ETN	Mon, Mar 11, 2019	79.20	80.37	79.15	80.31
6742	NYSE	ETN	Fri, Mar 8, 2019	78.86	79.70	78.76	79.38
6741	NYSE	ETN	Thu, Mar 7, 2019	80.12	80.12	78.74	79.93
6740	NYSE	ETN	Wed, Mar 6, 2019	80.73	81.34	80.54	80.24
6739	NYSE	ETN	Tue, Mar 5, 2019	81.15	81.44	80.68	80.80
6738	NYSE	ETN	Mon, Mar 4, 2019	81.27	82.08	80.20	81.30
6737	NYSE	ETN	Fri, Mar 1, 2019	81.25	81.36	79.04	80.23
6736	NYSE	ETN	Thu, Feb 28, 2019	80.66	80.69	79.70	79.77
6735	NYSE	ETN	Wed, Feb 27, 2019	80.38	80.68	79.70	80.64
6734	NYSE	ETN	Tue, Feb 26, 2019	80.54	81.20	80.45	80.49
6733	NYSE	ETN	Mon, Feb 25, 2019	81.51	81.51	80.71	80.92
6732	NYSE	ETN	Fri, Feb 22, 2019	80.00	80.87	79.75	80.79
6731	NYSE	ETN	Thu, Feb 21, 2019	79.62	79.81	79.14	79.69
6730	NYSE	ETN	Wed, Feb 20, 2019	78.97	79.78	78.77	79.72
6729	NYSE	ETN	Tue, Feb 19, 2019	78.31	79.02	78.05	78.80
6728	NYSE	ETN	Fri, Feb 15, 2019	77.97	78.81	77.78	78.73
6727	NYSE	ETN	Thu, Feb 14, 2019	77.14	77.84	76.68	77.20
6726	NYSE	ETN	Wed, Feb 13, 2019	77.07	77.84	76.86	77.67
6725	NYSE	ETN	Tue, Feb 12, 2019	76.15	76.85	76.05	76.67
6724	NYSE	ETN	Mon, Feb 11, 2019	75.89	75.98	75.33	75.63
6723	NYSE	ETN	Fri, Feb 8, 2019	75.86	76.09	75.12	75.83
6722	NYSE	ETN	Thu, Feb 7, 2019	76.63	77.13	75.70	76.36
6721	NYSE	ETN	Wed, Feb 6, 2019	76.44	77.46	76.44	76.94
6720	NYSE	ETN	Tue, Feb 5, 2019	77.11	77.21	76.50	77.15
6719	NYSE	ETN	Mon, Feb 4, 2019	76.73	77.15	76.01	77.10
6718	NYSE	ETN	Fri, Feb 1, 2019	76.29	76.58	75.27	76.48
6717	NYSE	ETN	Thu, Jan 31, 2019	75.21	76.52	74.46	76.25
6716	NYSE	ETN	Wed, Jan 30, 2019	72.00	73.04	70.95	72.88
6715	NYSE	ETN	Tue, Jan 29, 2019	69.85	71.25	69.44	71.11
6714	NYSE	ETN	Mon, Jan 28, 2019	69.80	69.84	67.97	69.11
6713	NYSE	ETN	Fri, Jan 25, 2019	71.00	71.42	70.75	71.07
6712	NYSE	ETN	Thu, Jan 24, 2019	70.13	70.63	69.87	70.16
6711	NYSE	ETN	Wed, Jan 23, 2019	70.54	70.80	69.55	70.15
6710	NYSE	ETN	Tue, Jan 22, 2019	71.45	71.45	69.71	70.44
6709	NYSE	ETN	Fri, Jan 18, 2019	71.44	72.54	71.26	71.87
6708	NYSE	ETN	Thu, Jan 17, 2019	69.58	71.31	69.58	70.97
6707	NYSE	ETN	Wed, Jan 16, 2019	69.80	70.36	69.73	70.10
6706	NYSE	ETN	Tue, Jan 15, 2019	70.54	70.54	69.22	69.88
6705	NYSE	ETN	Mon, Jan 14, 2019	69.73	70.54	69.27	70.38
6704	NYSE	ETN	Fri, Jan 11, 2019	69.63	70.37	69.63	70.22
6703	NYSE	ETN	Thu, Jan 10, 2019	68.59	70.35	68.44	70.19
6702	NYSE	ETN	Wed, Jan 9, 2019	68.96	69.60	68.85	69.06
6701	NYSE	ETN	Tue, Jan 8, 2019	69.33	69.75	67.75	68.18
6700	NYSE	ETN	Mon, Jan 7, 2019	68.75	69.63	68.16	68.73
6699	NYSE	ETN	Fri, Jan 4, 2019	67.70	68.54	67.00	68.53
6698	NYSE	ETN	Thu, Jan 3, 2019	68.24	68.24	66.22	66.63
6697	NYSE	ETN	Wed, Jan 2, 2019	67.72	68.96	67.60	68.61
6696	NYSE	ETN	Mon, Dec 31, 2018	68.52	68.83	67.98	68.66
6695	NYSE	ETN	Fri, Dec 28, 2018	69.25	69.26	68.04	68.24
6694	NYSE	ETN	Thu, Dec 27, 2018	66.66	68.73	66.27	68.73
6693	NYSE	ETN	Wed, Dec 26, 2018	65.32	67.82	64.46	67.79
6692	NYSE	ETN	Mon, Dec 24, 2018	65.94	66.23	64.57	64.86
6691	NYSE	ETN	Fri, Dec 21, 2018	67.25	68.70	66.19	66.37
6690	NYSE	ETN	Thu, Dec 20, 2018	67.59	68.57	66.46	67.11
6689	NYSE	ETN	Wed, Dec 19, 2018	68.94	70.12	67.45	68.01
6688	NYSE	ETN	Tue, Dec 18, 2018	69.88	70.14	68.30	68.88
6687	NYSE	ETN	Mon, Dec 17, 2018	70.39	70.79	68.70	69.18
6686	NYSE	ETN	Fri, Dec 14, 2018	70.03	71.25	69.93	70.58
6685	NYSE	ETN	Thu, Dec 13, 2018	71.57	71.75	70.39	70.80
6684	NYSE	ETN	Wed, Dec 12, 2018	72.02	72.40	71.07	71.11
6683	NYSE	ETN	Tue, Dec 11, 2018	72.80	72.87	70.50	70.92
6682	NYSE	ETN	Mon, Dec 10, 2018	71.19	71.67	69.45	71.33
6681	NYSE	ETN	Fri, Dec 7, 2018	73.42	74.39	70.99	71.25
6680	NYSE	ETN	Thu, Dec 6, 2018	73.50	73.50	71.17	73.29
6679	NYSE	ETN	Tue, Dec 4, 2018	77.99	78.20	74.84	74.99
6678	NYSE	ETN	Mon, Dec 3, 2018	78.76	79.17	77.32	78.01
6677	NYSE	ETN	Fri, Nov 30, 2018	75.57	77.00	75.25	76.94
6676	NYSE	ETN	Thu, Nov 29, 2018	76.30	76.69	75.59	76.01
6675	NYSE	ETN	Wed, Nov 28, 2018	75.63	76.63	74.40	76.57
6674	NYSE	ETN	Tue, Nov 27, 2018	74.58	75.41	74.26	75.35
6673	NYSE	ETN	Mon, Nov 26, 2018	74.91	75.56	74.29	75.09
6672	NYSE	ETN	Fri, Nov 23, 2018	73.37	74.82	73.37	74.09
6671	NYSE	ETN	Wed, Nov 21, 2018	73.35	74.77	73.05	74.08
6670	NYSE	ETN	Tue, Nov 20, 2018	72.66	73.32	72.34	72.95
6669	NYSE	ETN	Mon, Nov 19, 2018	73.93	74.48	73.07	73.48
6668	NYSE	ETN	Fri, Nov 16, 2018	73.64	74.53	73.43	74.24
6667	NYSE	ETN	Thu, Nov 15, 2018	72.00	74.33	71.64	73.98
6666	NYSE	ETN	Wed, Nov 14, 2018	72.97	73.92	71.90	72.36
6665	NYSE	ETN	Tue, Nov 13, 2018	72.52	73.80	72.01	72.31
6664	NYSE	ETN	Mon, Nov 12, 2018	73.50	73.61	72.40	72.51
6663	NYSE	ETN	Fri, Nov 9, 2018	73.67	74.05	72.75	73.43
6662	NYSE	ETN	Thu, Nov 8, 2018	75.13	75.68	73.85	74.24
6661	NYSE	ETN	Wed, Nov 7, 2018	75.96	76.16	74.67	75.42
6660	NYSE	ETN	Tue, Nov 6, 2018	73.57	75.35	73.50	75.28
6659	NYSE	ETN	Mon, Nov 5, 2018	73.64	74.28	73.28	73.75
6658	NYSE	ETN	Fri, Nov 2, 2018	74.42	74.58	72.89	73.24
6657	NYSE	ETN	Thu, Nov 1, 2018	71.79	74.11	71.27	73.75
6656	NYSE	ETN	Wed, Oct 31, 2018	71.36	73.12	71.15	71.01
6655	NYSE	ETN	Tue, Oct 30, 2018	68.43	70.88	67.70	70.35
6654	NYSE	ETN	Mon, Oct 29, 2018	73.45	73.68	69.97	71.03
6653	NYSE	ETN	Fri, Oct 26, 2018	71.37	72.95	70.58	72.01
6652	NYSE	ETN	Thu, Oct 25, 2018	71.23	72.79	70.85	72.20
6651	NYSE	ETN	Wed, Oct 24, 2018	73.51	73.85	70.20	70.39
6650	NYSE	ETN	Tue, Oct 23, 2018	74.57	74.77	73.24	73.51
6649	NYSE	ETN	Mon, Oct 22, 2018	77.57	77.95	76.48	76.56
6648	NYSE	ETN	Fri, Oct 19, 2018	78.22	78.72	77.08	77.29
6647	NYSE	ETN	Thu, Oct 18, 2018	79.21	79.68	77.88	78.38
6646	NYSE	ETN	Wed, Oct 17, 2018	80.73	80.74	78.89	79.81
6645	NYSE	ETN	Tue, Oct 16, 2018	79.76	80.35	79.20	80.26
6644	NYSE	ETN	Mon, Oct 15, 2018	79.80	80.04	79.04	79.16
6643	NYSE	ETN	Fri, Oct 12, 2018	81.20	81.71	78.69	79.77
6642	NYSE	ETN	Thu, Oct 11, 2018	81.69	82.09	79.26	79.53
6641	NYSE	ETN	Wed, Oct 10, 2018	84.72	84.84	81.69	81.75
6640	NYSE	ETN	Tue, Oct 9, 2018	86.46	86.74	84.75	84.93
6639	NYSE	ETN	Mon, Oct 8, 2018	86.43	86.84	85.54	86.67
6638	NYSE	ETN	Fri, Oct 5, 2018	87.81	88.21	86.31	86.67
6637	NYSE	ETN	Thu, Oct 4, 2018	87.56	88.57	86.98	87.70
6636	NYSE	ETN	Wed, Oct 3, 2018	88.27	89.02	87.39	87.72
6635	NYSE	ETN	Tue, Oct 2, 2018	87.45	87.93	87.19	87.85
6634	NYSE	ETN	Mon, Oct 1, 2018	87.47	87.71	86.79	87.45
6633	NYSE	ETN	Fri, Sep 28, 2018	86.85	87.09	86.45	86.73
6632	NYSE	ETN	Thu, Sep 27, 2018	87.33	87.33	86.55	86.76
6631	NYSE	ETN	Wed, Sep 26, 2018	87.34	87.76	86.79	86.91
6630	NYSE	ETN	Tue, Sep 25, 2018	87.73	87.80	86.87	87.15
6629	NYSE	ETN	Mon, Sep 24, 2018	88.25	88.39	87.17	87.45
6628	NYSE	ETN	Fri, Sep 21, 2018	87.71	89.46	87.31	88.50
6627	NYSE	ETN	Thu, Sep 20, 2018	88.51	88.84	87.21	88.32
6626	NYSE	ETN	Wed, Sep 19, 2018	87.17	88.35	86.90	88.01
6625	NYSE	ETN	Tue, Sep 18, 2018	87.24	87.53	86.03	86.93
6624	NYSE	ETN	Mon, Sep 17, 2018	87.16	87.64	86.85	87.13
6623	NYSE	ETN	Fri, Sep 14, 2018	86.90	87.41	86.57	87.15
6622	NYSE	ETN	Thu, Sep 13, 2018	86.43	87.33	86.30	86.70
6621	NYSE	ETN	Wed, Sep 12, 2018	85.10	86.17	84.69	85.97
6620	NYSE	ETN	Tue, Sep 11, 2018	84.86	85.49	84.35	85.06
6619	NYSE	ETN	Mon, Sep 10, 2018	84.56	85.68	84.56	85.25
6618	NYSE	ETN	Fri, Sep 7, 2018	84.39	84.39	83.24	83.81
6617	NYSE	ETN	Thu, Sep 6, 2018	84.55	84.92	84.21	84.67
6616	NYSE	ETN	Wed, Sep 5, 2018	82.62	84.66	82.41	84.56
6615	NYSE	ETN	Tue, Sep 4, 2018	83.09	83.13	81.91	82.77
6614	NYSE	ETN	Fri, Aug 31, 2018	82.55	83.25	82.54	83.14
6613	NYSE	ETN	Thu, Aug 30, 2018	83.28	83.48	82.71	82.83
6612	NYSE	ETN	Wed, Aug 29, 2018	83.54	83.84	83.07	83.57
6611	NYSE	ETN	Tue, Aug 28, 2018	83.42	83.88	83.35	83.57
6610	NYSE	ETN	Mon, Aug 27, 2018	82.00	83.18	81.84	83.09
6609	NYSE	ETN	Fri, Aug 24, 2018	81.35	81.71	80.96	81.68
6608	NYSE	ETN	Thu, Aug 23, 2018	81.35	81.66	80.47	80.92
6607	NYSE	ETN	Wed, Aug 22, 2018	81.93	81.99	81.17	81.49
6606	NYSE	ETN	Tue, Aug 21, 2018	81.44	82.37	81.38	82.03
6605	NYSE	ETN	Mon, Aug 20, 2018	81.27	81.85	81.15	81.35
6604	NYSE	ETN	Fri, Aug 17, 2018	80.61	81.19	80.31	81.00
6603	NYSE	ETN	Thu, Aug 16, 2018	80.22	80.99	80.18	80.51
6602	NYSE	ETN	Wed, Aug 15, 2018	79.40	79.74	78.75	79.63
6601	NYSE	ETN	Tue, Aug 14, 2018	80.27	80.65	79.83	80.14
6600	NYSE	ETN	Mon, Aug 13, 2018	81.52	81.52	79.87	80.12
6599	NYSE	ETN	Fri, Aug 10, 2018	81.16	81.24	80.26	80.55
6598	NYSE	ETN	Thu, Aug 9, 2018	81.91	82.61	81.47	81.71
6597	NYSE	ETN	Wed, Aug 8, 2018	82.50	82.62	81.70	81.91
6596	NYSE	ETN	Tue, Aug 7, 2018	81.35	82.82	81.34	82.58
6595	NYSE	ETN	Mon, Aug 6, 2018	81.72	81.90	81.08	81.19
6594	NYSE	ETN	Fri, Aug 3, 2018	81.31	81.74	80.74	81.57
6593	NYSE	ETN	Thu, Aug 2, 2018	81.23	81.70	80.78	81.17
6592	NYSE	ETN	Wed, Aug 1, 2018	83.22	83.63	82.32	81.71
6591	NYSE	ETN	Tue, Jul 31, 2018	80.20	83.55	80.13	83.17
6590	NYSE	ETN	Mon, Jul 30, 2018	81.00	81.49	79.69	79.86
6589	NYSE	ETN	Fri, Jul 27, 2018	80.12	80.91	79.96	80.57
6588	NYSE	ETN	Thu, Jul 26, 2018	78.94	80.30	78.94	79.96
6587	NYSE	ETN	Wed, Jul 25, 2018	77.36	79.08	77.13	78.98
6586	NYSE	ETN	Tue, Jul 24, 2018	77.68	78.42	77.09	77.45
6585	NYSE	ETN	Mon, Jul 23, 2018	77.62	77.78	76.70	76.87
6584	NYSE	ETN	Fri, Jul 20, 2018	77.80	78.01	77.43	77.64
6583	NYSE	ETN	Thu, Jul 19, 2018	77.90	78.35	77.58	78.21
6582	NYSE	ETN	Wed, Jul 18, 2018	77.92	78.96	77.74	78.37
6581	NYSE	ETN	Tue, Jul 17, 2018	77.12	78.04	76.96	77.82
6580	NYSE	ETN	Mon, Jul 16, 2018	77.94	77.96	77.14	77.34
6579	NYSE	ETN	Fri, Jul 13, 2018	76.64	77.80	76.54	77.76
6578	NYSE	ETN	Thu, Jul 12, 2018	77.04	77.73	76.09	76.87
6577	NYSE	ETN	Wed, Jul 11, 2018	77.47	77.47	75.44	75.76
6576	NYSE	ETN	Tue, Jul 10, 2018	78.57	78.66	77.88	78.31
6575	NYSE	ETN	Mon, Jul 9, 2018	76.15	77.82	76.07	77.80
6574	NYSE	ETN	Fri, Jul 6, 2018	75.69	76.35	75.22	76.02
6573	NYSE	ETN	Thu, Jul 5, 2018	75.84	76.00	75.15	75.84
6572	NYSE	ETN	Tue, Jul 3, 2018	75.78	76.66	75.28	75.45
6571	NYSE	ETN	Mon, Jul 2, 2018	74.19	75.09	74.11	74.93
6570	NYSE	ETN	Fri, Jun 29, 2018	74.87	75.60	74.64	74.74
6569	NYSE	ETN	Thu, Jun 28, 2018	75.22	75.50	73.48	74.44
6568	NYSE	ETN	Wed, Jun 27, 2018	75.86	76.84	75.25	75.26
6567	NYSE	ETN	Tue, Jun 26, 2018	76.13	76.40	75.41	75.51
6566	NYSE	ETN	Mon, Jun 25, 2018	76.34	76.69	75.43	75.94
6565	NYSE	ETN	Fri, Jun 22, 2018	77.03	77.26	76.50	76.59
6564	NYSE	ETN	Thu, Jun 21, 2018	77.64	77.64	76.15	76.36
6563	NYSE	ETN	Wed, Jun 20, 2018	78.67	78.76	77.73	77.94
6562	NYSE	ETN	Tue, Jun 19, 2018	78.33	78.33	77.53	78.21
6561	NYSE	ETN	Mon, Jun 18, 2018	78.51	79.28	78.17	79.23
6560	NYSE	ETN	Fri, Jun 15, 2018	78.93	79.26	77.94	79.25
6559	NYSE	ETN	Thu, Jun 14, 2018	80.21	80.54	79.08	79.28
6558	NYSE	ETN	Wed, Jun 13, 2018	80.46	80.63	80.01	80.05
6557	NYSE	ETN	Tue, Jun 12, 2018	80.84	81.18	80.14	80.41
6556	NYSE	ETN	Mon, Jun 11, 2018	80.42	80.95	79.96	80.81
6555	NYSE	ETN	Fri, Jun 8, 2018	80.08	80.40	79.74	80.35
6554	NYSE	ETN	Thu, Jun 7, 2018	80.38	80.59	79.91	80.34
6553	NYSE	ETN	Wed, Jun 6, 2018	79.81	80.28	79.00	80.28
6552	NYSE	ETN	Tue, Jun 5, 2018	77.27	79.58	77.19	79.45
6551	NYSE	ETN	Mon, Jun 4, 2018	77.25	77.68	76.78	76.97
6550	NYSE	ETN	Fri, Jun 1, 2018	77.22	77.45	76.84	76.90
6549	NYSE	ETN	Thu, May 31, 2018	78.21	78.21	76.31	76.58
6548	NYSE	ETN	Wed, May 30, 2018	77.44	78.21	77.08	77.91
6547	NYSE	ETN	Tue, May 29, 2018	77.48	77.61	76.24	76.94
6546	NYSE	ETN	Fri, May 25, 2018	78.36	78.64	77.85	78.27
6545	NYSE	ETN	Thu, May 24, 2018	78.98	79.43	78.00	78.91
6544	NYSE	ETN	Wed, May 23, 2018	78.72	79.10	78.30	79.00
6543	NYSE	ETN	Tue, May 22, 2018	80.10	80.50	79.11	79.16
6542	NYSE	ETN	Mon, May 21, 2018	79.18	80.27	79.07	79.89
6541	NYSE	ETN	Fri, May 18, 2018	78.52	79.05	78.43	78.59
6540	NYSE	ETN	Thu, May 17, 2018	77.24	78.05	77.12	77.67
6539	NYSE	ETN	Wed, May 16, 2018	76.71	77.89	76.61	77.33
6538	NYSE	ETN	Tue, May 15, 2018	76.18	76.81	76.03	76.73
6537	NYSE	ETN	Mon, May 14, 2018	76.76	76.95	76.27	76.58
6536	NYSE	ETN	Fri, May 11, 2018	76.45	77.32	76.06	76.47
6535	NYSE	ETN	Thu, May 10, 2018	75.82	76.58	75.45	76.45
6534	NYSE	ETN	Wed, May 9, 2018	75.11	75.72	74.72	75.66
6533	NYSE	ETN	Tue, May 8, 2018	74.80	74.99	74.29	74.82
6532	NYSE	ETN	Mon, May 7, 2018	75.01	75.07	74.08	74.70
6531	NYSE	ETN	Fri, May 4, 2018	72.56	75.30	72.31	74.87
6530	NYSE	ETN	Thu, May 3, 2018	71.92	73.56	71.62	73.07
6529	NYSE	ETN	Wed, May 2, 2018	73.51	74.26	72.63	72.16
6528	NYSE	ETN	Tue, May 1, 2018	74.38	74.68	72.35	73.86
6527	NYSE	ETN	Mon, Apr 30, 2018	76.20	76.58	75.03	75.03
6526	NYSE	ETN	Fri, Apr 27, 2018	75.65	76.23	75.26	76.15
6525	NYSE	ETN	Thu, Apr 26, 2018	76.69	76.84	75.00	75.91
6524	NYSE	ETN	Wed, Apr 25, 2018	75.74	76.93	74.81	76.73
6523	NYSE	ETN	Tue, Apr 24, 2018	79.12	79.51	74.71	75.93
6522	NYSE	ETN	Mon, Apr 23, 2018	79.24	79.63	78.34	78.53
6521	NYSE	ETN	Fri, Apr 20, 2018	79.32	79.60	78.47	79.06
6520	NYSE	ETN	Thu, Apr 19, 2018	79.15	79.67	78.56	79.15
6519	NYSE	ETN	Wed, Apr 18, 2018	78.42	79.40	78.11	79.19
6518	NYSE	ETN	Tue, Apr 17, 2018	78.23	78.72	77.83	77.95
6517	NYSE	ETN	Mon, Apr 16, 2018	77.89	78.14	77.26	77.45
6516	NYSE	ETN	Fri, Apr 13, 2018	78.06	78.34	76.98	77.26
6515	NYSE	ETN	Thu, Apr 12, 2018	77.50	78.06	77.36	77.44
6514	NYSE	ETN	Wed, Apr 11, 2018	76.90	77.51	76.62	77.17
6513	NYSE	ETN	Tue, Apr 10, 2018	77.90	78.45	77.41	77.59
6512	NYSE	ETN	Mon, Apr 9, 2018	76.72	77.17	75.78	75.93
6511	NYSE	ETN	Fri, Apr 6, 2018	78.35	78.92	75.66	75.97
6510	NYSE	ETN	Thu, Apr 5, 2018	79.32	79.52	78.62	79.25
6509	NYSE	ETN	Wed, Apr 4, 2018	76.48	78.67	76.14	78.58
6508	NYSE	ETN	Tue, Apr 3, 2018	78.00	78.28	76.39	77.86
6507	NYSE	ETN	Mon, Apr 2, 2018	79.47	79.63	76.51	77.69
6506	NYSE	ETN	Thu, Mar 29, 2018	79.61	80.65	79.25	79.91
6505	NYSE	ETN	Wed, Mar 28, 2018	79.81	79.87	78.57	79.05
6504	NYSE	ETN	Tue, Mar 27, 2018	81.24	81.60	79.20	79.71
6503	NYSE	ETN	Mon, Mar 26, 2018	80.18	81.43	79.51	81.10
6502	NYSE	ETN	Fri, Mar 23, 2018	79.68	80.12	78.09	78.18
6501	NYSE	ETN	Thu, Mar 22, 2018	80.64	81.36	79.28	79.43
6500	NYSE	ETN	Wed, Mar 21, 2018	81.33	82.10	80.93	81.48
6499	NYSE	ETN	Tue, Mar 20, 2018	80.70	81.87	80.50	81.16
6498	NYSE	ETN	Mon, Mar 19, 2018	80.75	80.99	79.82	80.46
6497	NYSE	ETN	Fri, Mar 16, 2018	80.43	81.30	80.23	80.98
6496	NYSE	ETN	Thu, Mar 15, 2018	80.25	80.68	79.88	80.27
6495	NYSE	ETN	Wed, Mar 14, 2018	81.89	81.92	79.96	80.09
6494	NYSE	ETN	Tue, Mar 13, 2018	81.71	82.67	81.14	81.28
6493	NYSE	ETN	Mon, Mar 12, 2018	83.09	83.24	81.21	81.53
6492	NYSE	ETN	Fri, Mar 9, 2018	81.07	83.16	80.71	83.14
6491	NYSE	ETN	Thu, Mar 8, 2018	81.93	81.96	80.49	80.48
6490	NYSE	ETN	Wed, Mar 7, 2018	79.99	81.19	79.77	81.03
6489	NYSE	ETN	Tue, Mar 6, 2018	80.79	80.97	79.72	80.94
6488	NYSE	ETN	Mon, Mar 5, 2018	79.18	80.32	78.40	80.22
6487	NYSE	ETN	Fri, Mar 2, 2018	79.16	80.09	78.39	79.70
6486	NYSE	ETN	Thu, Mar 1, 2018	81.10	81.71	79.21	79.59
6485	NYSE	ETN	Wed, Feb 28, 2018	82.16	82.51	80.68	80.70
6484	NYSE	ETN	Tue, Feb 27, 2018	82.19	83.10	81.93	81.96
6483	NYSE	ETN	Mon, Feb 26, 2018	82.36	82.55	81.54	82.28
6482	NYSE	ETN	Fri, Feb 23, 2018	82.50	82.66	81.57	82.22
6481	NYSE	ETN	Thu, Feb 22, 2018	82.03	82.65	81.68	81.88
6480	NYSE	ETN	Wed, Feb 21, 2018	81.72	82.65	81.26	81.56
6479	NYSE	ETN	Tue, Feb 20, 2018	82.43	83.04	81.45	81.71
6478	NYSE	ETN	Fri, Feb 16, 2018	82.66	83.91	82.20	82.79
6477	NYSE	ETN	Thu, Feb 15, 2018	83.11	83.42	81.78	82.76
6476	NYSE	ETN	Wed, Feb 14, 2018	81.24	82.86	81.02	82.67
6475	NYSE	ETN	Tue, Feb 13, 2018	81.46	82.14	80.99	81.83
6474	NYSE	ETN	Mon, Feb 12, 2018	81.45	82.57	81.24	82.02
6473	NYSE	ETN	Fri, Feb 9, 2018	80.70	81.60	78.99	80.77
6472	NYSE	ETN	Thu, Feb 8, 2018	81.81	82.31	79.40	79.41
6471	NYSE	ETN	Wed, Feb 7, 2018	82.32	84.38	81.59	81.62
6470	NYSE	ETN	Tue, Feb 6, 2018	80.24	83.28	79.50	82.68
6469	NYSE	ETN	Mon, Feb 5, 2018	85.67	85.68	81.58	81.58
6468	NYSE	ETN	Fri, Feb 2, 2018	87.12	87.40	84.90	85.09
6467	NYSE	ETN	Thu, Feb 1, 2018	86.93	89.85	86.65	87.86
6466	NYSE	ETN	Wed, Jan 31, 2018	85.33	85.53	83.43	83.97
6465	NYSE	ETN	Tue, Jan 30, 2018	84.91	85.63	84.33	84.74
6464	NYSE	ETN	Mon, Jan 29, 2018	86.21	86.82	85.37	85.59
6463	NYSE	ETN	Fri, Jan 26, 2018	85.50	86.51	85.04	86.49
6462	NYSE	ETN	Thu, Jan 25, 2018	85.09	85.67	83.93	85.22
6461	NYSE	ETN	Wed, Jan 24, 2018	85.60	85.61	84.34	84.50
6460	NYSE	ETN	Tue, Jan 23, 2018	83.96	85.32	83.83	85.12
6459	NYSE	ETN	Mon, Jan 22, 2018	83.93	84.42	83.51	84.36
6458	NYSE	ETN	Fri, Jan 19, 2018	83.90	84.41	83.55	83.95
6457	NYSE	ETN	Thu, Jan 18, 2018	83.69	84.00	83.02	83.56
6456	NYSE	ETN	Wed, Jan 17, 2018	83.49	83.99	83.28	83.60
6455	NYSE	ETN	Tue, Jan 16, 2018	84.44	84.50	82.70	83.35
6454	NYSE	ETN	Fri, Jan 12, 2018	84.16	84.35	83.47	84.24
6453	NYSE	ETN	Thu, Jan 11, 2018	82.66	83.99	82.33	83.99
6452	NYSE	ETN	Wed, Jan 10, 2018	81.67	82.68	81.32	82.47
6451	NYSE	ETN	Tue, Jan 9, 2018	81.87	82.49	80.31	81.98
6450	NYSE	ETN	Mon, Jan 8, 2018	81.37	82.30	81.00	82.03
6449	NYSE	ETN	Fri, Jan 5, 2018	80.88	81.42	80.25	81.39
6448	NYSE	ETN	Thu, Jan 4, 2018	81.69	81.99	80.46	80.77
6447	NYSE	ETN	Wed, Jan 3, 2018	79.26	81.67	78.86	81.64
6446	NYSE	ETN	Tue, Jan 2, 2018	79.23	79.52	77.52	78.86
6445	NYSE	ETN	Fri, Dec 29, 2017	78.91	79.65	78.56	79.01
6444	NYSE	ETN	Thu, Dec 28, 2017	77.57	78.19	77.43	78.16
6443	NYSE	ETN	Wed, Dec 27, 2017	77.40	77.68	77.01	77.42
6442	NYSE	ETN	Tue, Dec 26, 2017	77.60	77.71	77.21	77.32
6441	NYSE	ETN	Fri, Dec 22, 2017	78.28	78.28	77.51	77.51
6440	NYSE	ETN	Thu, Dec 21, 2017	77.48	78.38	77.16	78.10
6439	NYSE	ETN	Wed, Dec 20, 2017	77.36	77.54	77.01	77.15
6438	NYSE	ETN	Tue, Dec 19, 2017	77.27	77.32	76.74	76.86
6437	NYSE	ETN	Mon, Dec 18, 2017	78.11	78.43	76.98	77.06
6436	NYSE	ETN	Fri, Dec 15, 2017	76.61	77.78	76.58	77.29
6435	NYSE	ETN	Thu, Dec 14, 2017	77.67	77.77	76.41	76.44
6434	NYSE	ETN	Wed, Dec 13, 2017	77.96	78.49	77.54	77.57
6433	NYSE	ETN	Tue, Dec 12, 2017	77.84	78.45	77.73	77.76
6432	NYSE	ETN	Mon, Dec 11, 2017	77.34	78.11	77.11	77.77
6431	NYSE	ETN	Fri, Dec 8, 2017	77.49	77.86	77.01	77.29
6430	NYSE	ETN	Thu, Dec 7, 2017	75.65	77.47	75.62	77.29
6429	NYSE	ETN	Wed, Dec 6, 2017	74.94	76.26	74.90	75.79
6428	NYSE	ETN	Tue, Dec 5, 2017	76.55	76.62	74.94	76.01
6427	NYSE	ETN	Mon, Dec 4, 2017	78.31	78.61	76.40	76.38
6426	NYSE	ETN	Fri, Dec 1, 2017	77.99	78.42	76.40	77.70
6425	NYSE	ETN	Thu, Nov 30, 2017	76.98	77.99	76.92	77.78
6424	NYSE	ETN	Wed, Nov 29, 2017	77.02	77.29	76.36	76.84
6423	NYSE	ETN	Tue, Nov 28, 2017	75.67	77.04	75.56	76.85
6422	NYSE	ETN	Mon, Nov 27, 2017	75.94	76.05	75.53	75.53
6421	NYSE	ETN	Fri, Nov 24, 2017	76.37	76.37	75.83	75.92
6420	NYSE	ETN	Wed, Nov 22, 2017	76.33	76.67	76.18	76.22
6419	NYSE	ETN	Tue, Nov 21, 2017	76.09	76.33	75.83	76.30
6418	NYSE	ETN	Mon, Nov 20, 2017	75.86	75.98	75.50	75.69
6417	NYSE	ETN	Fri, Nov 17, 2017	75.99	76.00	75.42	75.64
6416	NYSE	ETN	Thu, Nov 16, 2017	76.14	76.80	76.14	76.44
6415	NYSE	ETN	Wed, Nov 15, 2017	76.47	76.60	75.60	75.87
6414	NYSE	ETN	Tue, Nov 14, 2017	77.49	77.67	76.89	76.89
6413	NYSE	ETN	Mon, Nov 13, 2017	77.70	78.16	77.51	77.94
6412	NYSE	ETN	Fri, Nov 10, 2017	77.90	78.08	77.48	77.92
6411	NYSE	ETN	Thu, Nov 9, 2017	78.72	79.49	77.80	77.86
6410	NYSE	ETN	Wed, Nov 8, 2017	78.41	79.21	77.94	79.05
6409	NYSE	ETN	Tue, Nov 7, 2017	78.40	78.98	78.16	78.67
6408	NYSE	ETN	Mon, Nov 6, 2017	78.10	78.64	77.64	78.31
6407	NYSE	ETN	Fri, Nov 3, 2017	79.15	79.24	77.08	78.10
6406	NYSE	ETN	Thu, Nov 2, 2017	81.05	81.34	79.33	79.38
6405	NYSE	ETN	Wed, Nov 1, 2017	80.88	82.34	80.80	80.91
6404	NYSE	ETN	Tue, Oct 31, 2017	77.94	81.50	77.62	80.02
6403	NYSE	ETN	Mon, Oct 30, 2017	79.65	80.43	79.18	79.23
6402	NYSE	ETN	Fri, Oct 27, 2017	79.47	79.99	79.14	79.77
6401	NYSE	ETN	Thu, Oct 26, 2017	79.50	79.94	79.20	79.50
6400	NYSE	ETN	Wed, Oct 25, 2017	79.44	79.69	78.33	78.98
6399	NYSE	ETN	Tue, Oct 24, 2017	78.92	80.14	78.91	79.58
6398	NYSE	ETN	Mon, Oct 23, 2017	79.03	79.09	78.43	78.48
6397	NYSE	ETN	Fri, Oct 20, 2017	78.47	79.04	78.19	78.93
6396	NYSE	ETN	Thu, Oct 19, 2017	77.37	78.19	77.34	78.02
6395	NYSE	ETN	Wed, Oct 18, 2017	78.16	78.61	77.94	77.97
6394	NYSE	ETN	Tue, Oct 17, 2017	77.83	78.43	76.60	78.07
6393	NYSE	ETN	Mon, Oct 16, 2017	78.82	79.31	78.52	79.23
6392	NYSE	ETN	Fri, Oct 13, 2017	79.12	79.19	78.47	78.53
6391	NYSE	ETN	Thu, Oct 12, 2017	78.56	79.16	78.31	78.72
6390	NYSE	ETN	Wed, Oct 11, 2017	77.95	78.67	77.73	78.53
6389	NYSE	ETN	Tue, Oct 10, 2017	77.96	78.13	77.40	77.98
6388	NYSE	ETN	Mon, Oct 9, 2017	77.76	78.12	77.31	77.68
6387	NYSE	ETN	Fri, Oct 6, 2017	77.63	78.22	77.43	77.75
6386	NYSE	ETN	Thu, Oct 5, 2017	77.96	78.25	77.59	77.80
6385	NYSE	ETN	Wed, Oct 4, 2017	77.35	78.19	77.01	78.06
6384	NYSE	ETN	Tue, Oct 3, 2017	77.68	77.76	77.25	77.45
6383	NYSE	ETN	Mon, Oct 2, 2017	76.95	77.58	76.39	77.54
6382	NYSE	ETN	Fri, Sep 29, 2017	75.95	76.94	75.72	76.79
6381	NYSE	ETN	Thu, Sep 28, 2017	76.84	76.97	75.43	76.09
6380	NYSE	ETN	Wed, Sep 27, 2017	77.44	77.61	76.81	77.12
6379	NYSE	ETN	Tue, Sep 26, 2017	77.60	77.65	77.02	77.11
6378	NYSE	ETN	Mon, Sep 25, 2017	78.14	78.23	76.89	77.55
6377	NYSE	ETN	Fri, Sep 22, 2017	77.99	78.51	77.69	78.10
6376	NYSE	ETN	Thu, Sep 21, 2017	77.70	78.25	77.66	78.06
6375	NYSE	ETN	Wed, Sep 20, 2017	77.22	78.21	77.12	77.77
6374	NYSE	ETN	Tue, Sep 19, 2017	77.74	77.87	76.96	77.03
6373	NYSE	ETN	Mon, Sep 18, 2017	77.00	78.04	76.53	77.90
6372	NYSE	ETN	Fri, Sep 15, 2017	75.59	76.98	75.22	76.91
6371	NYSE	ETN	Thu, Sep 14, 2017	74.76	75.72	74.39	75.62
6370	NYSE	ETN	Wed, Sep 13, 2017	74.54	74.95	74.20	74.93
6369	NYSE	ETN	Tue, Sep 12, 2017	73.50	74.65	73.46	74.60
6368	NYSE	ETN	Mon, Sep 11, 2017	72.69	73.38	72.48	73.35
6367	NYSE	ETN	Fri, Sep 8, 2017	71.20	72.42	71.09	72.14
6366	NYSE	ETN	Thu, Sep 7, 2017	71.48	71.52	70.63	71.32
6365	NYSE	ETN	Wed, Sep 6, 2017	71.57	71.62	71.12	71.33
6364	NYSE	ETN	Tue, Sep 5, 2017	71.61	71.93	70.73	71.10
6363	NYSE	ETN	Fri, Sep 1, 2017	72.04	72.15	71.58	71.63
6362	NYSE	ETN	Thu, Aug 31, 2017	71.45	71.88	71.19	71.76
6361	NYSE	ETN	Wed, Aug 30, 2017	70.50	71.16	70.49	71.05
6360	NYSE	ETN	Tue, Aug 29, 2017	70.16	70.70	69.82	70.52
6359	NYSE	ETN	Mon, Aug 28, 2017	70.98	71.14	70.25	70.44
6358	NYSE	ETN	Fri, Aug 25, 2017	71.04	71.17	70.58	70.70
6357	NYSE	ETN	Thu, Aug 24, 2017	71.37	71.37	70.53	70.64
6356	NYSE	ETN	Wed, Aug 23, 2017	71.43	71.75	71.12	71.21
6355	NYSE	ETN	Tue, Aug 22, 2017	71.31	72.11	71.20	71.90
6354	NYSE	ETN	Mon, Aug 21, 2017	71.13	71.39	70.69	71.14
6353	NYSE	ETN	Fri, Aug 18, 2017	71.62	71.97	71.20	71.20
6352	NYSE	ETN	Thu, Aug 17, 2017	71.52	72.68	71.47	71.72
6351	NYSE	ETN	Wed, Aug 16, 2017	72.53	72.94	72.44	72.67
6350	NYSE	ETN	Tue, Aug 15, 2017	72.44	72.89	72.12	72.31
6349	NYSE	ETN	Mon, Aug 14, 2017	72.19	72.58	71.82	72.48
6348	NYSE	ETN	Fri, Aug 11, 2017	71.74	71.93	71.38	71.48
6347	NYSE	ETN	Thu, Aug 10, 2017	72.89	72.97	71.61	71.65
6346	NYSE	ETN	Wed, Aug 9, 2017	72.77	73.37	72.66	73.14
6345	NYSE	ETN	Tue, Aug 8, 2017	73.71	74.30	72.92	72.99
6344	NYSE	ETN	Mon, Aug 7, 2017	73.76	74.44	73.68	73.99
6343	NYSE	ETN	Fri, Aug 4, 2017	73.68	74.57	73.61	74.53
6342	NYSE	ETN	Thu, Aug 3, 2017	73.90	73.98	72.97	73.61
6341	NYSE	ETN	Wed, Aug 2, 2017	73.40	74.44	73.11	74.10
6340	NYSE	ETN	Tue, Aug 1, 2017	75.49	75.49	72.16	73.66
6339	NYSE	ETN	Mon, Jul 31, 2017	78.43	79.08	77.85	78.25
6338	NYSE	ETN	Fri, Jul 28, 2017	78.45	78.59	77.62	78.43
6337	NYSE	ETN	Thu, Jul 27, 2017	79.11	79.18	77.95	78.49
6336	NYSE	ETN	Wed, Jul 26, 2017	79.35	79.35	78.51	79.00
6335	NYSE	ETN	Tue, Jul 25, 2017	79.50	79.59	78.74	79.33
6334	NYSE	ETN	Mon, Jul 24, 2017	79.00	79.11	78.48	78.65
6333	NYSE	ETN	Fri, Jul 21, 2017	79.19	79.41	78.36	78.97
6332	NYSE	ETN	Thu, Jul 20, 2017	80.32	80.34	79.53	79.56
6331	NYSE	ETN	Wed, Jul 19, 2017	80.44	80.60	79.78	80.38
6330	NYSE	ETN	Tue, Jul 18, 2017	80.17	80.23	79.63	80.23
6329	NYSE	ETN	Mon, Jul 17, 2017	80.48	80.53	80.06	80.21
6328	NYSE	ETN	Fri, Jul 14, 2017	80.52	80.85	80.38	80.61
6327	NYSE	ETN	Thu, Jul 13, 2017	80.41	80.69	79.94	80.32
6326	NYSE	ETN	Wed, Jul 12, 2017	80.79	81.63	80.48	80.51
6325	NYSE	ETN	Tue, Jul 11, 2017	80.30	80.50	79.47	80.45
6324	NYSE	ETN	Mon, Jul 10, 2017	79.28	80.83	79.28	80.40
6323	NYSE	ETN	Fri, Jul 7, 2017	78.55	79.90	78.35	79.36
6322	NYSE	ETN	Thu, Jul 6, 2017	78.32	78.98	78.26	78.55
6321	NYSE	ETN	Wed, Jul 5, 2017	78.33	78.86	78.00	78.63
6320	NYSE	ETN	Mon, Jul 3, 2017	78.37	78.77	77.71	78.35
6319	NYSE	ETN	Fri, Jun 30, 2017	76.90	78.32	76.86	77.83
6318	NYSE	ETN	Thu, Jun 29, 2017	77.59	78.00	76.00	76.63
6317	NYSE	ETN	Wed, Jun 28, 2017	77.00	77.64	76.78	77.44
6316	NYSE	ETN	Tue, Jun 27, 2017	76.69	76.94	76.15	76.43
6315	NYSE	ETN	Mon, Jun 26, 2017	77.14	77.61	76.30	76.77
6314	NYSE	ETN	Fri, Jun 23, 2017	75.84	76.93	75.66	76.88
6313	NYSE	ETN	Thu, Jun 22, 2017	75.99	76.42	75.71	75.77
6312	NYSE	ETN	Wed, Jun 21, 2017	77.24	77.38	75.76	75.92
6311	NYSE	ETN	Tue, Jun 20, 2017	77.67	77.85	77.00	77.06
6310	NYSE	ETN	Mon, Jun 19, 2017	77.28	78.42	77.24	78.07
6309	NYSE	ETN	Fri, Jun 16, 2017	76.36	77.05	76.22	76.80
6308	NYSE	ETN	Thu, Jun 15, 2017	74.46	76.53	74.43	76.14
6307	NYSE	ETN	Wed, Jun 14, 2017	76.28	76.32	74.84	75.34
6306	NYSE	ETN	Tue, Jun 13, 2017	75.94	76.30	75.52	76.11
6305	NYSE	ETN	Mon, Jun 12, 2017	75.83	76.21	75.46	75.77
6304	NYSE	ETN	Fri, Jun 9, 2017	75.71	75.95	75.28	75.74
6303	NYSE	ETN	Thu, Jun 8, 2017	74.94	75.61	74.60	75.47
6302	NYSE	ETN	Wed, Jun 7, 2017	76.50	76.50	74.26	74.95
6301	NYSE	ETN	Tue, Jun 6, 2017	76.44	76.73	76.08	76.33
6300	NYSE	ETN	Mon, Jun 5, 2017	77.87	77.92	76.76	76.77
6299	NYSE	ETN	Fri, Jun 2, 2017	78.20	78.62	77.69	77.88
6298	NYSE	ETN	Thu, Jun 1, 2017	77.90	78.57	77.26	78.08
6297	NYSE	ETN	Wed, May 31, 2017	77.31	78.40	76.73	77.38
6296	NYSE	ETN	Tue, May 30, 2017	77.47	77.81	77.12	77.72
6295	NYSE	ETN	Fri, May 26, 2017	77.28	77.72	77.10	77.56
6294	NYSE	ETN	Thu, May 25, 2017	77.92	78.27	77.00	77.31
6293	NYSE	ETN	Wed, May 24, 2017	77.63	78.00	77.21	77.57
6292	NYSE	ETN	Tue, May 23, 2017	77.85	77.93	77.33	77.65
6291	NYSE	ETN	Mon, May 22, 2017	78.11	78.45	77.44	77.70
6290	NYSE	ETN	Fri, May 19, 2017	76.44	78.19	76.43	78.01
6289	NYSE	ETN	Thu, May 18, 2017	76.36	76.40	75.11	76.07
6288	NYSE	ETN	Wed, May 17, 2017	76.22	77.07	76.11	76.18
6287	NYSE	ETN	Tue, May 16, 2017	77.37	77.37	76.51	77.24
6286	NYSE	ETN	Mon, May 15, 2017	77.13	77.24	76.72	76.97
6285	NYSE	ETN	Fri, May 12, 2017	76.54	77.11	76.44	76.68
6284	NYSE	ETN	Thu, May 11, 2017	76.79	77.17	76.28	77.03
6283	NYSE	ETN	Wed, May 10, 2017	76.73	77.25	76.57	77.09
6282	NYSE	ETN	Tue, May 9, 2017	76.67	77.00	76.50	76.76
6281	NYSE	ETN	Mon, May 8, 2017	76.80	77.05	76.43	76.78
6280	NYSE	ETN	Fri, May 5, 2017	76.11	76.89	75.90	76.86
6279	NYSE	ETN	Thu, May 4, 2017	76.54	76.60	75.62	75.84
6278	NYSE	ETN	Wed, May 3, 2017	76.39	76.45	75.78	76.33
6277	NYSE	ETN	Tue, May 2, 2017	77.74	79.31	76.37	76.51
6276	NYSE	ETN	Mon, May 1, 2017	75.90	76.49	75.16	76.13
6275	NYSE	ETN	Fri, Apr 28, 2017	76.46	76.61	75.47	75.64
6274	NYSE	ETN	Thu, Apr 27, 2017	76.70	77.11	76.26	76.49
6273	NYSE	ETN	Wed, Apr 26, 2017	76.68	77.39	76.59	76.72
6272	NYSE	ETN	Tue, Apr 25, 2017	76.07	76.93	75.84	76.52
6271	NYSE	ETN	Mon, Apr 24, 2017	75.03	75.64	74.68	75.48
6270	NYSE	ETN	Fri, Apr 21, 2017	74.23	74.45	73.63	73.85
6269	NYSE	ETN	Thu, Apr 20, 2017	74.03	74.61	73.76	74.03
6268	NYSE	ETN	Wed, Apr 19, 2017	74.88	75.18	73.52	73.63
6267	NYSE	ETN	Tue, Apr 18, 2017	73.82	74.66	73.82	74.47
6266	NYSE	ETN	Mon, Apr 17, 2017	73.87	74.30	73.46	74.28
6265	NYSE	ETN	Thu, Apr 13, 2017	74.09	74.34	73.51	73.51
6264	NYSE	ETN	Wed, Apr 12, 2017	75.58	76.00	73.96	74.24
6263	NYSE	ETN	Tue, Apr 11, 2017	75.31	75.41	74.59	75.39
6262	NYSE	ETN	Mon, Apr 10, 2017	74.79	76.39	74.62	75.60
6261	NYSE	ETN	Fri, Apr 7, 2017	74.52	74.93	74.20	74.57
6260	NYSE	ETN	Thu, Apr 6, 2017	74.84	75.25	74.50	74.73
6259	NYSE	ETN	Wed, Apr 5, 2017	75.27	76.36	74.34	74.65
6258	NYSE	ETN	Tue, Apr 4, 2017	74.31	75.08	73.95	74.88
6257	NYSE	ETN	Mon, Apr 3, 2017	74.32	74.79	73.42	74.16
6256	NYSE	ETN	Fri, Mar 31, 2017	73.80	74.63	73.67	74.15
6255	NYSE	ETN	Thu, Mar 30, 2017	73.78	74.53	73.54	74.20
6254	NYSE	ETN	Wed, Mar 29, 2017	73.53	74.41	73.21	73.94
6253	NYSE	ETN	Tue, Mar 28, 2017	72.36	73.79	72.08	73.29
6252	NYSE	ETN	Mon, Mar 27, 2017	72.55	72.97	71.46	72.68
6251	NYSE	ETN	Fri, Mar 24, 2017	72.81	73.42	72.56	72.84
6250	NYSE	ETN	Thu, Mar 23, 2017	72.55	73.24	72.25	72.78
6249	NYSE	ETN	Wed, Mar 22, 2017	71.96	72.82	71.78	72.54
6248	NYSE	ETN	Tue, Mar 21, 2017	73.58	74.02	71.85	71.99
6247	NYSE	ETN	Mon, Mar 20, 2017	73.27	73.76	72.87	73.37
6246	NYSE	ETN	Fri, Mar 17, 2017	73.67	73.84	72.91	73.25
6245	NYSE	ETN	Thu, Mar 16, 2017	73.74	74.35	73.09	73.35
6244	NYSE	ETN	Wed, Mar 15, 2017	72.12	74.08	72.02	73.96
6243	NYSE	ETN	Tue, Mar 14, 2017	72.20	72.33	71.48	71.82
6242	NYSE	ETN	Mon, Mar 13, 2017	72.67	72.98	72.36	72.75
6241	NYSE	ETN	Fri, Mar 10, 2017	72.04	72.59	72.00	72.49
6240	NYSE	ETN	Thu, Mar 9, 2017	71.72	72.12	71.23	71.60
6239	NYSE	ETN	Wed, Mar 8, 2017	71.60	72.34	71.52	71.83
6238	NYSE	ETN	Tue, Mar 7, 2017	71.64	72.00	71.44	71.54
6237	NYSE	ETN	Mon, Mar 6, 2017	71.22	72.12	71.08	71.84
6236	NYSE	ETN	Fri, Mar 3, 2017	72.23	72.44	71.40	71.93
6235	NYSE	ETN	Thu, Mar 2, 2017	72.67	72.74	71.78	72.11
6234	NYSE	ETN	Wed, Mar 1, 2017	72.81	73.86	72.81	72.64
6233	NYSE	ETN	Tue, Feb 28, 2017	72.35	72.59	71.71	71.98
6232	NYSE	ETN	Mon, Feb 27, 2017	72.21	72.70	72.12	72.35
6231	NYSE	ETN	Fri, Feb 24, 2017	71.54	72.39	71.13	72.39
6230	NYSE	ETN	Thu, Feb 23, 2017	72.82	72.92	71.75	72.12
6229	NYSE	ETN	Wed, Feb 22, 2017	71.68	72.74	71.52	72.50
6228	NYSE	ETN	Tue, Feb 21, 2017	71.64	72.15	71.58	71.89
6227	NYSE	ETN	Fri, Feb 17, 2017	71.54	71.63	70.89	71.63
6226	NYSE	ETN	Thu, Feb 16, 2017	72.04	72.24	71.24	71.78
6225	NYSE	ETN	Wed, Feb 15, 2017	72.06	72.28	71.68	72.10
6224	NYSE	ETN	Tue, Feb 14, 2017	72.00	72.19	71.58	72.01
6223	NYSE	ETN	Mon, Feb 13, 2017	71.31	72.26	71.31	72.20
6222	NYSE	ETN	Fri, Feb 10, 2017	71.03	71.17	70.80	71.00
6221	NYSE	ETN	Thu, Feb 9, 2017	70.04	71.27	70.03	70.79
6220	NYSE	ETN	Wed, Feb 8, 2017	70.02	70.24	69.45	69.97
6219	NYSE	ETN	Tue, Feb 7, 2017	70.33	71.10	70.13	70.24
6218	NYSE	ETN	Mon, Feb 6, 2017	70.11	70.31	69.46	69.98
6217	NYSE	ETN	Fri, Feb 3, 2017	70.33	70.73	69.61	70.22
6216	NYSE	ETN	Thu, Feb 2, 2017	70.69	72.00	69.41	70.02
6215	NYSE	ETN	Wed, Feb 1, 2017	70.97	71.71	70.28	71.31
6214	NYSE	ETN	Tue, Jan 31, 2017	70.09	70.91	69.47	70.78
6213	NYSE	ETN	Mon, Jan 30, 2017	71.02	71.02	69.68	70.41
6212	NYSE	ETN	Fri, Jan 27, 2017	71.13	71.39	70.81	70.95
6211	NYSE	ETN	Thu, Jan 26, 2017	70.82	71.68	70.33	71.31
6210	NYSE	ETN	Wed, Jan 25, 2017	69.64	71.28	69.64	71.18
6209	NYSE	ETN	Tue, Jan 24, 2017	68.05	69.32	67.75	69.17
6208	NYSE	ETN	Mon, Jan 23, 2017	67.92	68.16	66.98	67.74
6207	NYSE	ETN	Fri, Jan 20, 2017	68.02	68.50	67.57	67.93
6206	NYSE	ETN	Thu, Jan 19, 2017	68.13	68.49	67.28	67.73
6205	NYSE	ETN	Wed, Jan 18, 2017	67.69	68.00	67.40	67.80
6204	NYSE	ETN	Tue, Jan 17, 2017	68.34	68.36	67.28	67.56
6203	NYSE	ETN	Fri, Jan 13, 2017	68.36	68.94	68.35	68.66
6202	NYSE	ETN	Thu, Jan 12, 2017	68.39	68.40	67.15	68.20
6201	NYSE	ETN	Wed, Jan 11, 2017	66.95	68.49	66.77	68.46
6200	NYSE	ETN	Tue, Jan 10, 2017	67.21	67.54	66.77	67.21
6199	NYSE	ETN	Mon, Jan 9, 2017	68.48	68.51	66.86	66.88
6198	NYSE	ETN	Fri, Jan 6, 2017	67.61	68.46	67.50	68.01
6197	NYSE	ETN	Thu, Jan 5, 2017	68.06	68.45	66.60	67.35
6196	NYSE	ETN	Wed, Jan 4, 2017	68.60	68.82	67.85	68.17
6195	NYSE	ETN	Tue, Jan 3, 2017	67.59	68.58	67.22	68.53
6194	NYSE	ETN	Fri, Dec 30, 2016	67.74	67.86	66.80	67.09
6193	NYSE	ETN	Thu, Dec 29, 2016	67.74	67.99	67.25	67.61
6192	NYSE	ETN	Wed, Dec 28, 2016	68.53	68.58	67.66	67.70
6191	NYSE	ETN	Tue, Dec 27, 2016	68.47	68.61	68.18	68.49
6190	NYSE	ETN	Fri, Dec 23, 2016	68.00	68.28	67.75	68.26
6189	NYSE	ETN	Thu, Dec 22, 2016	67.66	68.33	67.66	68.07
6188	NYSE	ETN	Wed, Dec 21, 2016	68.23	68.37	67.67	67.82
6187	NYSE	ETN	Tue, Dec 20, 2016	68.06	68.65	67.85	68.45
6186	NYSE	ETN	Mon, Dec 19, 2016	68.10	68.47	67.34	67.82
6185	NYSE	ETN	Fri, Dec 16, 2016	67.92	68.53	67.70	68.10
6184	NYSE	ETN	Thu, Dec 15, 2016	67.37	67.95	67.04	67.89
6183	NYSE	ETN	Wed, Dec 14, 2016	68.72	69.22	67.58	67.67
6182	NYSE	ETN	Tue, Dec 13, 2016	69.72	69.93	68.36	68.85
6181	NYSE	ETN	Mon, Dec 12, 2016	69.43	70.00	69.35	69.86
6180	NYSE	ETN	Fri, Dec 9, 2016	69.68	69.80	68.93	69.53
6179	NYSE	ETN	Thu, Dec 8, 2016	68.78	69.38	68.27	68.98
6178	NYSE	ETN	Wed, Dec 7, 2016	68.38	69.17	68.23	68.90
6177	NYSE	ETN	Tue, Dec 6, 2016	67.88	68.59	67.78	68.45
6176	NYSE	ETN	Mon, Dec 5, 2016	68.03	68.64	67.48	68.01
6175	NYSE	ETN	Fri, Dec 2, 2016	67.61	68.04	67.09	67.76
6174	NYSE	ETN	Thu, Dec 1, 2016	66.86	68.19	66.73	67.65
6173	NYSE	ETN	Wed, Nov 30, 2016	66.26	67.38	66.26	66.51
6172	NYSE	ETN	Tue, Nov 29, 2016	65.61	66.39	65.35	65.69
6171	NYSE	ETN	Mon, Nov 28, 2016	66.40	66.62	65.83	65.98
6170	NYSE	ETN	Fri, Nov 25, 2016	66.49	66.97	66.49	66.81
6169	NYSE	ETN	Wed, Nov 23, 2016	65.63	66.61	65.25	66.49
6168	NYSE	ETN	Tue, Nov 22, 2016	65.76	65.95	64.96	65.58
6167	NYSE	ETN	Mon, Nov 21, 2016	64.66	65.78	64.62	65.54
6166	NYSE	ETN	Fri, Nov 18, 2016	64.66	64.75	63.94	64.15
6165	NYSE	ETN	Thu, Nov 17, 2016	66.15	66.28	64.65	64.79
6164	NYSE	ETN	Wed, Nov 16, 2016	65.54	65.94	65.25	65.54
6163	NYSE	ETN	Tue, Nov 15, 2016	66.88	66.93	65.29	65.85
6162	NYSE	ETN	Mon, Nov 14, 2016	67.37	68.32	66.79	67.06
6161	NYSE	ETN	Fri, Nov 11, 2016	68.50	68.90	66.60	67.31
6160	NYSE	ETN	Thu, Nov 10, 2016	66.86	68.95	66.86	68.70
6159	NYSE	ETN	Wed, Nov 9, 2016	62.59	66.90	62.59	66.32
6158	NYSE	ETN	Tue, Nov 8, 2016	62.18	63.34	61.95	63.00
6157	NYSE	ETN	Mon, Nov 7, 2016	62.25	62.60	61.89	62.43
6156	NYSE	ETN	Fri, Nov 4, 2016	59.91	61.45	59.70	60.76
6155	NYSE	ETN	Thu, Nov 3, 2016	60.06	60.32	59.07	59.72
6154	NYSE	ETN	Wed, Nov 2, 2016	60.60	61.32	60.37	60.31
6153	NYSE	ETN	Tue, Nov 1, 2016	62.76	62.80	60.22	60.70
6152	NYSE	ETN	Mon, Oct 31, 2016	62.76	63.85	62.64	63.77
6151	NYSE	ETN	Fri, Oct 28, 2016	62.37	63.29	62.20	62.38
6150	NYSE	ETN	Thu, Oct 27, 2016	64.05	64.17	61.97	62.29
6149	NYSE	ETN	Wed, Oct 26, 2016	62.88	64.36	62.70	64.21
6148	NYSE	ETN	Tue, Oct 25, 2016	63.15	63.59	62.47	63.18
6147	NYSE	ETN	Mon, Oct 24, 2016	64.16	64.34	62.91	63.37
6146	NYSE	ETN	Fri, Oct 21, 2016	63.13	63.91	62.89	63.71
6145	NYSE	ETN	Thu, Oct 20, 2016	63.45	64.14	63.34	63.80
6144	NYSE	ETN	Wed, Oct 19, 2016	63.30	63.99	62.91	63.68
6143	NYSE	ETN	Tue, Oct 18, 2016	63.86	63.92	63.16	63.19
6142	NYSE	ETN	Mon, Oct 17, 2016	63.24	63.36	62.09	63.12
6141	NYSE	ETN	Fri, Oct 14, 2016	63.55	63.92	63.20	63.30
6140	NYSE	ETN	Thu, Oct 13, 2016	63.48	63.59	62.63	63.15
6139	NYSE	ETN	Wed, Oct 12, 2016	63.12	64.45	62.85	64.26
6138	NYSE	ETN	Tue, Oct 11, 2016	63.87	64.13	62.66	63.12
6137	NYSE	ETN	Mon, Oct 10, 2016	65.01	65.27	64.00	64.14
6136	NYSE	ETN	Fri, Oct 7, 2016	65.24	65.24	64.05	64.48
6135	NYSE	ETN	Thu, Oct 6, 2016	65.50	65.61	64.83	65.50
6134	NYSE	ETN	Wed, Oct 5, 2016	64.67	65.97	64.64	65.54
6133	NYSE	ETN	Tue, Oct 4, 2016	66.05	66.25	64.14	64.32
6132	NYSE	ETN	Mon, Oct 3, 2016	65.48	66.19	65.23	65.87
6131	NYSE	ETN	Fri, Sep 30, 2016	64.44	66.21	64.43	65.71
6130	NYSE	ETN	Thu, Sep 29, 2016	64.28	65.09	63.98	64.16
6129	NYSE	ETN	Wed, Sep 28, 2016	63.69	64.61	63.52	64.57
6128	NYSE	ETN	Tue, Sep 27, 2016	62.68	63.43	62.23	63.41
6127	NYSE	ETN	Mon, Sep 26, 2016	63.10	63.44	62.78	62.90
6126	NYSE	ETN	Fri, Sep 23, 2016	63.95	63.98	63.26	63.31
6125	NYSE	ETN	Thu, Sep 22, 2016	64.50	64.67	63.87	64.09
6124	NYSE	ETN	Wed, Sep 21, 2016	62.97	63.78	62.89	63.73
6123	NYSE	ETN	Tue, Sep 20, 2016	63.80	63.88	62.73	62.74
6122	NYSE	ETN	Mon, Sep 19, 2016	63.06	63.89	62.75	63.25
6121	NYSE	ETN	Fri, Sep 16, 2016	62.61	62.63	61.95	62.35
6120	NYSE	ETN	Thu, Sep 15, 2016	62.90	63.38	62.65	63.09
6119	NYSE	ETN	Wed, Sep 14, 2016	63.12	63.60	62.72	62.98
6118	NYSE	ETN	Tue, Sep 13, 2016	64.06	64.24	62.93	63.21
6117	NYSE	ETN	Mon, Sep 12, 2016	63.11	65.35	62.80	64.99
6116	NYSE	ETN	Fri, Sep 9, 2016	65.22	65.50	63.55	63.57
6115	NYSE	ETN	Thu, Sep 8, 2016	66.60	66.66	66.06	66.08
6114	NYSE	ETN	Wed, Sep 7, 2016	66.71	66.84	66.49	66.74
6113	NYSE	ETN	Tue, Sep 6, 2016	67.69	67.69	66.37	66.62
6112	NYSE	ETN	Fri, Sep 2, 2016	67.33	67.66	67.10	67.54
6111	NYSE	ETN	Thu, Sep 1, 2016	66.66	66.94	65.91	66.92
6110	NYSE	ETN	Wed, Aug 31, 2016	67.00	67.15	66.26	66.54
6109	NYSE	ETN	Tue, Aug 30, 2016	67.60	67.75	67.00	67.15
6108	NYSE	ETN	Mon, Aug 29, 2016	67.28	67.94	67.22	67.71
6107	NYSE	ETN	Fri, Aug 26, 2016	67.67	68.20	67.06	67.32
6106	NYSE	ETN	Thu, Aug 25, 2016	67.24	67.58	66.86	67.39
6105	NYSE	ETN	Wed, Aug 24, 2016	67.59	67.72	67.19	67.30
6104	NYSE	ETN	Tue, Aug 23, 2016	68.00	68.18	67.64	67.68
6103	NYSE	ETN	Mon, Aug 22, 2016	67.58	67.87	67.17	67.70
6102	NYSE	ETN	Fri, Aug 19, 2016	67.30	67.76	67.16	67.66
6101	NYSE	ETN	Thu, Aug 18, 2016	67.66	67.73	67.37	67.72
6100	NYSE	ETN	Wed, Aug 17, 2016	67.47	67.70	67.14	67.62
6099	NYSE	ETN	Tue, Aug 16, 2016	67.54	67.55	67.19	67.27
6098	NYSE	ETN	Mon, Aug 15, 2016	67.39	68.01	67.33	67.63
6097	NYSE	ETN	Fri, Aug 12, 2016	67.07	67.46	66.94	67.21
6096	NYSE	ETN	Thu, Aug 11, 2016	66.90	67.37	66.70	67.33
6095	NYSE	ETN	Wed, Aug 10, 2016	66.34	66.74	66.06	66.71
6094	NYSE	ETN	Tue, Aug 9, 2016	66.00	66.47	65.80	65.84
6093	NYSE	ETN	Mon, Aug 8, 2016	65.72	66.54	65.49	65.83
6092	NYSE	ETN	Fri, Aug 5, 2016	64.78	65.71	64.62	65.46
6091	NYSE	ETN	Thu, Aug 4, 2016	64.36	64.91	64.13	64.50
6090	NYSE	ETN	Wed, Aug 3, 2016	63.51	64.60	63.14	64.24
6089	NYSE	ETN	Tue, Aug 2, 2016	65.00	65.51	63.91	63.44
6088	NYSE	ETN	Mon, Aug 1, 2016	63.43	63.94	62.63	63.94
6087	NYSE	ETN	Fri, Jul 29, 2016	63.91	64.00	63.06	63.41
6086	NYSE	ETN	Thu, Jul 28, 2016	64.15	64.15	63.53	64.01
6085	NYSE	ETN	Wed, Jul 27, 2016	64.80	64.85	64.13	64.41
6084	NYSE	ETN	Tue, Jul 26, 2016	63.47	64.66	63.34	64.57
6083	NYSE	ETN	Mon, Jul 25, 2016	63.39	63.47	62.93	63.47
6082	NYSE	ETN	Fri, Jul 22, 2016	63.37	63.44	62.63	63.38
6081	NYSE	ETN	Thu, Jul 21, 2016	63.60	63.86	62.86	63.21
6080	NYSE	ETN	Wed, Jul 20, 2016	63.15	63.74	62.67	63.50
6079	NYSE	ETN	Tue, Jul 19, 2016	63.05	63.52	62.78	63.05
6078	NYSE	ETN	Mon, Jul 18, 2016	63.57	63.73	63.08	63.49
6077	NYSE	ETN	Fri, Jul 15, 2016	63.97	64.19	63.54	63.83
6076	NYSE	ETN	Thu, Jul 14, 2016	63.86	64.71	63.35	63.80
6075	NYSE	ETN	Wed, Jul 13, 2016	63.98	64.15	63.32	63.87
6074	NYSE	ETN	Tue, Jul 12, 2016	62.93	64.16	62.53	63.96
6073	NYSE	ETN	Mon, Jul 11, 2016	62.22	62.72	62.00	62.40
6072	NYSE	ETN	Fri, Jul 8, 2016	60.72	62.00	60.52	61.92
6071	NYSE	ETN	Thu, Jul 7, 2016	59.52	60.49	59.48	60.11
6070	NYSE	ETN	Wed, Jul 6, 2016	58.71	59.46	58.28	59.45
6069	NYSE	ETN	Tue, Jul 5, 2016	59.66	60.00	58.29	58.72
6068	NYSE	ETN	Fri, Jul 1, 2016	59.63	60.93	59.63	60.27
6067	NYSE	ETN	Thu, Jun 30, 2016	58.34	59.73	57.96	59.73
6066	NYSE	ETN	Wed, Jun 29, 2016	57.73	58.32	57.15	58.09
6065	NYSE	ETN	Tue, Jun 28, 2016	56.14	57.11	55.85	56.86
6064	NYSE	ETN	Mon, Jun 27, 2016	57.28	57.42	54.30	55.57
6063	NYSE	ETN	Fri, Jun 24, 2016	60.05	60.73	57.92	58.03
6062	NYSE	ETN	Thu, Jun 23, 2016	62.56	62.82	62.23	62.82
6061	NYSE	ETN	Wed, Jun 22, 2016	61.88	62.10	61.62	61.76
6060	NYSE	ETN	Tue, Jun 21, 2016	62.25	62.50	61.47	61.85
6059	NYSE	ETN	Mon, Jun 20, 2016	62.54	63.25	62.25	62.29
6058	NYSE	ETN	Fri, Jun 17, 2016	60.90	61.85	60.79	61.62
6057	NYSE	ETN	Thu, Jun 16, 2016	60.23	60.98	59.62	60.79
6056	NYSE	ETN	Wed, Jun 15, 2016	60.79	61.14	60.41	60.65
6055	NYSE	ETN	Tue, Jun 14, 2016	60.46	60.88	59.94	60.44
6054	NYSE	ETN	Mon, Jun 13, 2016	61.25	61.49	60.60	60.63
6053	NYSE	ETN	Fri, Jun 10, 2016	62.21	62.35	61.19	61.62
6052	NYSE	ETN	Thu, Jun 9, 2016	62.66	62.92	62.23	62.77
6051	NYSE	ETN	Wed, Jun 8, 2016	62.96	63.57	62.91	63.14
6050	NYSE	ETN	Tue, Jun 7, 2016	62.85	63.36	62.50	62.53
6049	NYSE	ETN	Mon, Jun 6, 2016	61.74	62.76	61.56	62.67
6048	NYSE	ETN	Fri, Jun 3, 2016	61.72	61.81	61.01	61.45
6047	NYSE	ETN	Thu, Jun 2, 2016	61.53	61.79	61.12	61.75
6046	NYSE	ETN	Wed, Jun 1, 2016	61.22	61.73	60.75	61.65
6045	NYSE	ETN	Tue, May 31, 2016	61.70	62.03	61.18	61.63
6044	NYSE	ETN	Fri, May 27, 2016	61.63	61.92	61.25	61.63
6043	NYSE	ETN	Thu, May 26, 2016	61.54	62.29	61.38	61.52
6042	NYSE	ETN	Wed, May 25, 2016	60.68	61.83	60.59	61.61
6041	NYSE	ETN	Tue, May 24, 2016	60.43	60.63	60.13	60.40
6040	NYSE	ETN	Mon, May 23, 2016	59.67	60.28	59.32	60.05
6039	NYSE	ETN	Fri, May 20, 2016	59.99	60.54	59.50	59.80
6038	NYSE	ETN	Thu, May 19, 2016	59.64	59.74	58.86	59.54
6037	NYSE	ETN	Wed, May 18, 2016	61.08	61.35	59.80	60.10
6036	NYSE	ETN	Tue, May 17, 2016	61.84	62.38	61.09	61.32
6035	NYSE	ETN	Mon, May 16, 2016	61.06	62.12	61.02	61.95
6034	NYSE	ETN	Fri, May 13, 2016	61.92	62.39	60.62	60.87
6033	NYSE	ETN	Thu, May 12, 2016	62.27	62.49	61.68	62.07
6032	NYSE	ETN	Wed, May 11, 2016	62.05	62.64	61.80	62.00
6031	NYSE	ETN	Tue, May 10, 2016	60.78	62.13	60.59	62.10
6030	NYSE	ETN	Mon, May 9, 2016	61.11	61.19	60.31	60.66
6029	NYSE	ETN	Fri, May 6, 2016	60.83	61.38	60.32	61.30
6028	NYSE	ETN	Thu, May 5, 2016	61.13	61.61	60.62	60.98
6027	NYSE	ETN	Wed, May 4, 2016	62.40	62.59	60.45	60.97
6026	NYSE	ETN	Tue, May 3, 2016	63.16	63.50	62.53	63.29
6025	NYSE	ETN	Mon, May 2, 2016	63.48	63.62	62.17	63.46
6024	NYSE	ETN	Fri, Apr 29, 2016	62.50	63.75	62.32	63.27
6023	NYSE	ETN	Thu, Apr 28, 2016	63.51	63.98	62.90	63.19
6022	NYSE	ETN	Wed, Apr 27, 2016	63.33	63.91	63.06	63.83
6021	NYSE	ETN	Tue, Apr 26, 2016	62.70	63.38	62.65	63.25
6020	NYSE	ETN	Mon, Apr 25, 2016	62.55	62.88	61.85	62.26
6019	NYSE	ETN	Fri, Apr 22, 2016	61.90	63.06	61.90	62.99
6018	NYSE	ETN	Thu, Apr 21, 2016	62.08	62.66	61.83	62.15
6017	NYSE	ETN	Wed, Apr 20, 2016	62.86	62.95	62.07	62.16
6016	NYSE	ETN	Tue, Apr 19, 2016	63.44	63.44	62.61	62.77
6015	NYSE	ETN	Mon, Apr 18, 2016	62.59	62.90	62.20	62.68
6014	NYSE	ETN	Fri, Apr 15, 2016	62.65	63.26	62.58	62.83
6013	NYSE	ETN	Thu, Apr 14, 2016	63.31	63.39	62.43	62.58
6012	NYSE	ETN	Wed, Apr 13, 2016	61.95	63.14	61.73	63.04
6011	NYSE	ETN	Tue, Apr 12, 2016	60.78	61.79	60.74	61.54
6010	NYSE	ETN	Mon, Apr 11, 2016	60.16	61.20	60.10	60.62
6009	NYSE	ETN	Fri, Apr 8, 2016	60.11	60.76	59.79	59.91
6008	NYSE	ETN	Thu, Apr 7, 2016	59.07	60.20	58.94	59.48
6007	NYSE	ETN	Wed, Apr 6, 2016	60.27	60.42	58.13	59.55
6006	NYSE	ETN	Tue, Apr 5, 2016	62.65	62.65	62.65	60.39
6005	NYSE	ETN	Mon, Apr 4, 2016	62.89	63.33	62.49	62.65
6004	NYSE	ETN	Fri, Apr 1, 2016	61.89	63.80	61.44	63.66
6003	NYSE	ETN	Thu, Mar 31, 2016	62.75	62.97	62.26	62.56
6002	NYSE	ETN	Wed, Mar 30, 2016	62.88	63.17	62.46	62.75
6001	NYSE	ETN	Tue, Mar 29, 2016	62.00	62.50	61.62	62.37
6000	NYSE	ETN	Mon, Mar 28, 2016	62.52	62.63	62.01	62.47
5999	NYSE	ETN	Thu, Mar 24, 2016	62.48	62.48	62.48	62.37
5998	NYSE	ETN	Wed, Mar 23, 2016	63.26	63.26	62.40	62.48
5997	NYSE	ETN	Tue, Mar 22, 2016	63.20	63.96	62.84	63.42
5996	NYSE	ETN	Mon, Mar 21, 2016	63.46	63.76	63.14	63.68
5995	NYSE	ETN	Fri, Mar 18, 2016	63.31	63.99	62.53	63.47
5994	NYSE	ETN	Thu, Mar 17, 2016	60.78	63.30	60.78	63.11
5993	NYSE	ETN	Wed, Mar 16, 2016	60.43	61.07	59.93	60.78
5992	NYSE	ETN	Tue, Mar 15, 2016	60.50	60.50	60.50	60.45
5991	NYSE	ETN	Mon, Mar 14, 2016	59.69	60.66	59.50	60.50
5990	NYSE	ETN	Fri, Mar 11, 2016	59.65	60.63	59.65	60.13
5989	NYSE	ETN	Thu, Mar 10, 2016	58.56	58.56	58.56	59.41
5988	NYSE	ETN	Wed, Mar 9, 2016	57.87	57.87	57.87	58.56
5987	NYSE	ETN	Tue, Mar 8, 2016	58.54	58.54	57.71	57.87
5986	NYSE	ETN	Mon, Mar 7, 2016	57.77	59.11	57.75	59.02
5985	NYSE	ETN	Fri, Mar 4, 2016	57.83	57.83	57.83	57.95
5984	NYSE	ETN	Thu, Mar 3, 2016	57.39	57.85	56.97	57.83
5983	NYSE	ETN	Wed, Mar 2, 2016	57.91	57.97	57.14	57.95
5982	NYSE	ETN	Tue, Mar 1, 2016	56.71	56.71	56.71	58.06
5981	NYSE	ETN	Mon, Feb 29, 2016	57.43	57.76	56.68	56.71
5980	NYSE	ETN	Fri, Feb 26, 2016	57.54	57.98	57.06	57.27
5979	NYSE	ETN	Thu, Feb 25, 2016	56.75	57.34	56.09	57.28
5978	NYSE	ETN	Wed, Feb 24, 2016	55.81	56.92	54.91	56.80
5977	NYSE	ETN	Tue, Feb 23, 2016	57.40	57.93	56.41	56.55
5976	NYSE	ETN	Mon, Feb 22, 2016	56.68	57.91	56.58	57.68
5975	NYSE	ETN	Fri, Feb 19, 2016	55.86	56.15	54.92	56.01
5974	NYSE	ETN	Thu, Feb 18, 2016	56.16	56.49	55.87	56.20
5973	NYSE	ETN	Wed, Feb 17, 2016	55.41	56.77	55.10	56.01
5972	NYSE	ETN	Tue, Feb 16, 2016	54.18	54.91	53.51	54.82
5971	NYSE	ETN	Fri, Feb 12, 2016	53.91	54.51	53.05	54.20
5970	NYSE	ETN	Thu, Feb 11, 2016	52.59	53.72	52.35	53.10
5969	NYSE	ETN	Wed, Feb 10, 2016	54.60	54.96	53.64	53.70
5968	NYSE	ETN	Tue, Feb 9, 2016	53.76	55.25	53.76	54.48
5967	NYSE	ETN	Mon, Feb 8, 2016	54.00	55.30	53.14	55.11
5966	NYSE	ETN	Fri, Feb 5, 2016	53.97	55.25	53.75	54.66
5965	NYSE	ETN	Thu, Feb 4, 2016	52.47	55.26	52.47	54.36
5964	NYSE	ETN	Wed, Feb 3, 2016	51.95	52.62	50.31	52.48
5963	NYSE	ETN	Tue, Feb 2, 2016	49.61	50.08	48.61	49.00
5962	NYSE	ETN	Mon, Feb 1, 2016	50.04	50.45	49.27	50.22
5961	NYSE	ETN	Fri, Jan 29, 2016	48.60	50.51	47.75	50.51
5960	NYSE	ETN	Thu, Jan 28, 2016	50.30	50.70	49.50	50.19
5959	NYSE	ETN	Wed, Jan 27, 2016	48.99	50.71	48.32	49.44
5958	NYSE	ETN	Tue, Jan 26, 2016	48.27	49.14	47.46	49.02
5957	NYSE	ETN	Mon, Jan 25, 2016	48.23	48.56	47.15	47.27
5956	NYSE	ETN	Fri, Jan 22, 2016	48.87	49.47	47.69	48.51
5955	NYSE	ETN	Thu, Jan 21, 2016	47.57	48.69	46.78	47.78
5954	NYSE	ETN	Wed, Jan 20, 2016	47.23	47.95	46.19	47.51
5953	NYSE	ETN	Tue, Jan 19, 2016	48.60	48.74	47.45	48.09
5952	NYSE	ETN	Fri, Jan 15, 2016	47.01	48.12	46.98	47.86
5951	NYSE	ETN	Thu, Jan 14, 2016	48.71	48.71	47.15	48.32
5950	NYSE	ETN	Wed, Jan 13, 2016	50.11	50.59	48.35	48.43
5949	NYSE	ETN	Tue, Jan 12, 2016	49.73	50.09	48.85	49.95
5948	NYSE	ETN	Mon, Jan 11, 2016	49.64	49.81	48.58	49.15
5947	NYSE	ETN	Fri, Jan 8, 2016	50.05	50.41	49.06	49.17
5946	NYSE	ETN	Thu, Jan 7, 2016	49.95	50.26	49.38	49.73
5945	NYSE	ETN	Wed, Jan 6, 2016	50.82	51.29	50.36	50.92
5944	NYSE	ETN	Tue, Jan 5, 2016	52.22	52.34	51.26	51.85
5943	NYSE	ETN	Mon, Jan 4, 2016	51.21	52.26	50.78	52.22
5942	NYSE	ETN	Thu, Dec 31, 2015	52.41	52.79	52.02	52.04
5941	NYSE	ETN	Wed, Dec 30, 2015	52.89	53.30	52.51	52.59
5940	NYSE	ETN	Tue, Dec 29, 2015	53.03	53.46	52.71	53.08
5939	NYSE	ETN	Mon, Dec 28, 2015	53.10	53.21	52.25	52.59
5938	NYSE	ETN	Thu, Dec 24, 2015	53.20	53.50	53.01	53.25
5937	NYSE	ETN	Wed, Dec 23, 2015	52.36	53.50	52.28	53.28
5936	NYSE	ETN	Tue, Dec 22, 2015	51.00	52.34	50.87	51.81
5935	NYSE	ETN	Mon, Dec 21, 2015	50.26	50.90	50.10	50.71
5934	NYSE	ETN	Fri, Dec 18, 2015	50.10	50.51	49.65	49.74
5933	NYSE	ETN	Thu, Dec 17, 2015	51.93	52.17	50.11	50.13
5932	NYSE	ETN	Wed, Dec 16, 2015	51.30	52.19	50.97	51.99
5931	NYSE	ETN	Tue, Dec 15, 2015	50.62	50.90	49.93	50.58
5930	NYSE	ETN	Mon, Dec 14, 2015	50.71	51.08	49.98	50.38
5929	NYSE	ETN	Fri, Dec 11, 2015	51.42	51.86	50.66	50.87
5928	NYSE	ETN	Thu, Dec 10, 2015	52.64	53.05	52.02	52.14
5927	NYSE	ETN	Wed, Dec 9, 2015	52.86	53.70	52.47	52.67
5926	NYSE	ETN	Tue, Dec 8, 2015	54.00	54.21	52.82	53.00
5925	NYSE	ETN	Mon, Dec 7, 2015	55.85	55.88	54.60	54.71
5924	NYSE	ETN	Fri, Dec 4, 2015	55.74	56.24	55.52	56.05
5923	NYSE	ETN	Thu, Dec 3, 2015	57.09	57.22	55.15	55.62
5922	NYSE	ETN	Wed, Dec 2, 2015	58.10	58.47	56.96	57.13
5921	NYSE	ETN	Tue, Dec 1, 2015	58.35	58.58	58.01	58.45
5920	NYSE	ETN	Mon, Nov 30, 2015	58.20	58.59	57.98	58.16
5919	NYSE	ETN	Fri, Nov 27, 2015	57.87	58.18	57.60	58.10
5918	NYSE	ETN	Wed, Nov 25, 2015	57.61	58.18	57.44	57.95
5917	NYSE	ETN	Tue, Nov 24, 2015	57.00	57.77	56.55	57.69
5916	NYSE	ETN	Mon, Nov 23, 2015	57.45	57.78	57.19	57.22
5915	NYSE	ETN	Fri, Nov 20, 2015	57.03	57.68	56.93	57.59
5914	NYSE	ETN	Thu, Nov 19, 2015	56.97	56.98	56.15	56.77
5913	NYSE	ETN	Wed, Nov 18, 2015	55.04	56.95	55.04	56.88
5912	NYSE	ETN	Tue, Nov 17, 2015	55.60	55.88	55.03	55.44
5911	NYSE	ETN	Mon, Nov 16, 2015	54.10	55.42	54.04	55.41
5910	NYSE	ETN	Fri, Nov 13, 2015	54.08	54.77	53.99	54.11
5909	NYSE	ETN	Thu, Nov 12, 2015	54.92	55.21	54.08	54.19
5908	NYSE	ETN	Wed, Nov 11, 2015	55.80	56.10	55.40	55.52
5907	NYSE	ETN	Tue, Nov 10, 2015	55.83	56.44	55.54	56.23
5906	NYSE	ETN	Mon, Nov 9, 2015	57.23	57.29	56.04	56.36
5905	NYSE	ETN	Fri, Nov 6, 2015	56.70	57.40	56.46	57.22
5904	NYSE	ETN	Thu, Nov 5, 2015	56.13	57.41	55.96	57.11
5903	NYSE	ETN	Wed, Nov 4, 2015	57.01	57.81	56.66	56.74
5902	NYSE	ETN	Tue, Nov 3, 2015	56.50	57.46	56.40	56.74
5901	NYSE	ETN	Mon, Nov 2, 2015	55.49	56.97	55.19	56.72
5900	NYSE	ETN	Fri, Oct 30, 2015	54.31	56.49	54.00	55.91
5899	NYSE	ETN	Thu, Oct 29, 2015	53.68	54.45	53.68	54.31
5898	NYSE	ETN	Wed, Oct 28, 2015	52.88	54.23	52.87	54.08
5897	NYSE	ETN	Tue, Oct 27, 2015	53.31	53.31	51.89	52.75
5896	NYSE	ETN	Mon, Oct 26, 2015	54.49	54.68	53.69	53.78
5895	NYSE	ETN	Fri, Oct 23, 2015	54.64	55.34	54.00	54.31
5894	NYSE	ETN	Thu, Oct 22, 2015	52.73	54.96	52.72	54.35
5893	NYSE	ETN	Wed, Oct 21, 2015	52.84	53.30	52.40	52.52
5892	NYSE	ETN	Tue, Oct 20, 2015	51.04	53.08	50.88	52.37
5891	NYSE	ETN	Mon, Oct 19, 2015	50.75	51.32	50.61	51.27
5890	NYSE	ETN	Fri, Oct 16, 2015	52.07	52.07	50.68	51.15
5889	NYSE	ETN	Thu, Oct 15, 2015	52.46	52.61	51.41	52.10
5888	NYSE	ETN	Wed, Oct 14, 2015	53.40	53.50	52.58	52.75
5887	NYSE	ETN	Tue, Oct 13, 2015	53.83	54.11	53.45	53.50
5886	NYSE	ETN	Mon, Oct 12, 2015	54.86	55.00	53.96	54.14
5885	NYSE	ETN	Fri, Oct 9, 2015	54.80	55.65	54.55	54.82
5884	NYSE	ETN	Thu, Oct 8, 2015	54.01	55.48	53.90	55.30
5883	NYSE	ETN	Wed, Oct 7, 2015	53.25	54.73	52.88	54.11
5882	NYSE	ETN	Tue, Oct 6, 2015	52.90	53.33	52.22	52.58
5881	NYSE	ETN	Mon, Oct 5, 2015	51.57	53.30	51.50	52.76
5880	NYSE	ETN	Fri, Oct 2, 2015	49.78	51.41	49.46	51.40
5879	NYSE	ETN	Thu, Oct 1, 2015	51.44	51.67	50.27	50.58
5878	NYSE	ETN	Wed, Sep 30, 2015	51.29	51.57	50.75	51.30
5877	NYSE	ETN	Tue, Sep 29, 2015	50.22	50.85	49.93	50.66
5876	NYSE	ETN	Mon, Sep 28, 2015	51.48	51.68	49.93	50.05
5875	NYSE	ETN	Fri, Sep 25, 2015	52.40	52.56	51.62	51.92
5874	NYSE	ETN	Thu, Sep 24, 2015	51.73	52.33	50.86	52.19
5873	NYSE	ETN	Wed, Sep 23, 2015	53.06	53.18	52.21	52.36
5872	NYSE	ETN	Tue, Sep 22, 2015	52.45	53.01	52.15	53.00
5871	NYSE	ETN	Mon, Sep 21, 2015	53.03	53.49	52.69	53.26
5870	NYSE	ETN	Fri, Sep 18, 2015	54.30	54.44	52.51	52.93
5869	NYSE	ETN	Thu, Sep 17, 2015	56.23	56.42	54.91	55.05
5868	NYSE	ETN	Wed, Sep 16, 2015	55.79	56.65	55.53	56.54
5867	NYSE	ETN	Tue, Sep 15, 2015	54.71	55.82	54.55	55.74
5866	NYSE	ETN	Mon, Sep 14, 2015	55.64	55.74	54.55	54.68
5865	NYSE	ETN	Fri, Sep 11, 2015	55.91	56.16	55.34	55.72
5864	NYSE	ETN	Thu, Sep 10, 2015	56.13	56.52	55.46	55.86
5863	NYSE	ETN	Wed, Sep 9, 2015	57.34	57.63	55.87	55.99
5862	NYSE	ETN	Tue, Sep 8, 2015	55.98	56.81	55.76	56.68
5861	NYSE	ETN	Fri, Sep 4, 2015	54.49	55.31	54.13	55.05
5860	NYSE	ETN	Thu, Sep 3, 2015	55.33	56.02	55.04	55.29
5859	NYSE	ETN	Wed, Sep 2, 2015	55.78	55.79	54.54	55.57
5858	NYSE	ETN	Tue, Sep 1, 2015	55.75	56.32	54.61	54.90
5857	NYSE	ETN	Mon, Aug 31, 2015	56.70	57.54	56.13	57.06
5856	NYSE	ETN	Fri, Aug 28, 2015	56.35	57.45	56.17	57.05
5855	NYSE	ETN	Thu, Aug 27, 2015	55.25	56.74	55.01	56.63
5854	NYSE	ETN	Wed, Aug 26, 2015	54.01	54.78	53.14	54.57
5853	NYSE	ETN	Tue, Aug 25, 2015	56.39	56.39	52.67	52.71
5852	NYSE	ETN	Mon, Aug 24, 2015	51.77	56.07	49.21	54.32
5851	NYSE	ETN	Fri, Aug 21, 2015	57.63	58.00	56.69	56.69
5850	NYSE	ETN	Thu, Aug 20, 2015	58.29	58.61	58.00	58.12
5849	NYSE	ETN	Wed, Aug 19, 2015	59.36	59.61	58.21	58.65
5848	NYSE	ETN	Tue, Aug 18, 2015	60.07	60.23	59.74	59.82
5847	NYSE	ETN	Mon, Aug 17, 2015	59.66	60.43	59.26	60.33
5846	NYSE	ETN	Fri, Aug 14, 2015	59.60	60.26	59.60	59.96
5845	NYSE	ETN	Thu, Aug 13, 2015	59.98	60.59	59.70	59.94
5844	NYSE	ETN	Wed, Aug 12, 2015	59.78	60.41	59.43	60.30
5843	NYSE	ETN	Tue, Aug 11, 2015	60.65	60.65	59.77	60.11
5842	NYSE	ETN	Mon, Aug 10, 2015	60.26	61.40	60.15	61.39
5841	NYSE	ETN	Fri, Aug 7, 2015	59.83	60.29	59.55	59.85
5840	NYSE	ETN	Thu, Aug 6, 2015	59.88	60.42	59.50	59.98
5839	NYSE	ETN	Wed, Aug 5, 2015	60.11	60.60	59.50	59.62
5838	NYSE	ETN	Tue, Aug 4, 2015	60.43	60.71	59.49	59.58
5837	NYSE	ETN	Mon, Aug 3, 2015	60.45	60.58	59.84	60.26
5836	NYSE	ETN	Fri, Jul 31, 2015	61.31	61.31	60.51	60.58
5835	NYSE	ETN	Thu, Jul 30, 2015	60.64	61.28	60.12	61.08
5834	NYSE	ETN	Wed, Jul 29, 2015	60.05	62.52	59.50	61.80
5833	NYSE	ETN	Tue, Jul 28, 2015	61.07	61.80	60.69	61.49
5832	NYSE	ETN	Mon, Jul 27, 2015	60.85	61.23	60.34	60.57
5831	NYSE	ETN	Fri, Jul 24, 2015	63.00	63.03	60.48	61.15
5830	NYSE	ETN	Thu, Jul 23, 2015	63.41	63.81	62.87	62.99
5829	NYSE	ETN	Wed, Jul 22, 2015	63.79	64.20	63.37	63.48
5828	NYSE	ETN	Tue, Jul 21, 2015	64.98	65.14	63.91	64.01
5827	NYSE	ETN	Mon, Jul 20, 2015	65.04	65.51	64.95	65.25
5826	NYSE	ETN	Fri, Jul 17, 2015	65.66	65.97	64.91	65.11
5825	NYSE	ETN	Thu, Jul 16, 2015	66.33	66.40	65.60	65.98
5824	NYSE	ETN	Wed, Jul 15, 2015	66.30	66.36	65.42	65.74
5823	NYSE	ETN	Tue, Jul 14, 2015	66.26	66.61	66.04	66.43
5822	NYSE	ETN	Mon, Jul 13, 2015	66.28	66.48	65.95	66.41
5821	NYSE	ETN	Fri, Jul 10, 2015	66.25	66.38	65.43	65.77
5820	NYSE	ETN	Thu, Jul 9, 2015	66.22	67.72	65.39	65.39
5819	NYSE	ETN	Wed, Jul 8, 2015	66.41	66.51	65.21	65.41
5818	NYSE	ETN	Tue, Jul 7, 2015	66.92	66.96	65.27	66.91
5817	NYSE	ETN	Mon, Jul 6, 2015	66.66	67.45	66.35	66.74
5816	NYSE	ETN	Thu, Jul 2, 2015	67.76	68.23	67.35	67.41
5815	NYSE	ETN	Wed, Jul 1, 2015	67.98	68.13	67.39	67.64
5814	NYSE	ETN	Tue, Jun 30, 2015	67.83	68.14	67.11	67.49
5813	NYSE	ETN	Mon, Jun 29, 2015	67.75	68.09	66.86	66.93
5812	NYSE	ETN	Fri, Jun 26, 2015	68.74	68.80	68.10	68.28
5811	NYSE	ETN	Thu, Jun 25, 2015	69.67	69.83	68.45	68.54
5810	NYSE	ETN	Wed, Jun 24, 2015	70.05	70.23	69.48	69.59
5809	NYSE	ETN	Tue, Jun 23, 2015	70.08	70.42	70.00	70.30
5808	NYSE	ETN	Mon, Jun 22, 2015	70.61	70.76	70.07	70.20
5807	NYSE	ETN	Fri, Jun 19, 2015	70.88	70.88	70.17	70.20
5806	NYSE	ETN	Thu, Jun 18, 2015	70.55	71.31	70.48	71.05
5805	NYSE	ETN	Wed, Jun 17, 2015	70.63	70.69	69.89	70.38
5804	NYSE	ETN	Tue, Jun 16, 2015	70.62	70.82	69.96	70.44
5803	NYSE	ETN	Mon, Jun 15, 2015	71.33	71.33	70.53	70.89
5802	NYSE	ETN	Fri, Jun 12, 2015	72.31	72.48	71.52	71.88
5801	NYSE	ETN	Thu, Jun 11, 2015	72.88	72.99	72.17	72.57
5800	NYSE	ETN	Wed, Jun 10, 2015	72.03	72.68	71.94	72.54
5799	NYSE	ETN	Tue, Jun 9, 2015	71.66	72.11	71.40	71.49
5798	NYSE	ETN	Mon, Jun 8, 2015	71.67	72.09	71.49	71.66
5797	NYSE	ETN	Fri, Jun 5, 2015	71.92	72.09	71.46	71.75
5796	NYSE	ETN	Thu, Jun 4, 2015	72.45	72.49	71.66	72.04
5795	NYSE	ETN	Wed, Jun 3, 2015	72.71	73.28	72.13	72.87
5794	NYSE	ETN	Tue, Jun 2, 2015	71.53	72.73	71.49	72.35
5793	NYSE	ETN	Mon, Jun 1, 2015	71.79	72.07	71.28	71.58
5792	NYSE	ETN	Fri, May 29, 2015	72.81	73.00	71.37	71.59
5791	NYSE	ETN	Thu, May 28, 2015	72.63	72.94	72.11	72.78
5790	NYSE	ETN	Wed, May 27, 2015	72.32	73.13	71.97	72.98
5789	NYSE	ETN	Tue, May 26, 2015	72.80	72.84	71.65	72.01
5788	NYSE	ETN	Fri, May 22, 2015	73.38	73.51	73.09	73.09
5787	NYSE	ETN	Thu, May 21, 2015	72.41	73.62	72.39	73.40
5786	NYSE	ETN	Wed, May 20, 2015	72.91	73.00	72.49	72.77
5785	NYSE	ETN	Tue, May 19, 2015	73.28	73.36	72.41	72.80
5784	NYSE	ETN	Mon, May 18, 2015	73.05	73.62	72.66	73.46
5783	NYSE	ETN	Fri, May 15, 2015	73.36	73.40	72.70	73.32
5782	NYSE	ETN	Thu, May 14, 2015	73.41	73.82	73.12	73.50
5781	NYSE	ETN	Wed, May 13, 2015	72.10	73.26	72.01	72.81
5780	NYSE	ETN	Tue, May 12, 2015	71.92	72.01	71.44	71.94
5779	NYSE	ETN	Mon, May 11, 2015	71.90	72.66	71.90	72.27
5778	NYSE	ETN	Fri, May 8, 2015	72.00	72.29	71.75	72.10
5777	NYSE	ETN	Thu, May 7, 2015	71.58	71.58	70.83	71.25
5776	NYSE	ETN	Wed, May 6, 2015	71.84	71.97	71.11	71.56
5775	NYSE	ETN	Tue, May 5, 2015	71.01	72.76	70.99	71.41
5774	NYSE	ETN	Mon, May 4, 2015	70.55	70.98	70.29	70.80
5773	NYSE	ETN	Fri, May 1, 2015	69.27	70.57	68.95	70.52
5772	NYSE	ETN	Thu, Apr 30, 2015	68.41	69.41	68.25	68.73
5771	NYSE	ETN	Wed, Apr 29, 2015	69.38	70.38	68.37	69.54
5770	NYSE	ETN	Tue, Apr 28, 2015	68.83	69.00	68.13	68.61
5769	NYSE	ETN	Mon, Apr 27, 2015	68.68	69.62	68.68	69.38
5768	NYSE	ETN	Fri, Apr 24, 2015	69.36	69.36	68.42	68.58
5767	NYSE	ETN	Thu, Apr 23, 2015	69.12	69.43	68.80	69.10
5766	NYSE	ETN	Wed, Apr 22, 2015	69.44	69.54	68.69	69.28
5765	NYSE	ETN	Tue, Apr 21, 2015	70.00	70.25	69.04	69.35
5764	NYSE	ETN	Mon, Apr 20, 2015	69.42	69.81	69.27	69.81
5763	NYSE	ETN	Fri, Apr 17, 2015	68.94	69.11	68.30	69.11
5762	NYSE	ETN	Thu, Apr 16, 2015	69.72	69.72	69.03	69.43
5761	NYSE	ETN	Wed, Apr 15, 2015	69.00	70.00	68.60	69.74
5760	NYSE	ETN	Tue, Apr 14, 2015	68.01	68.87	67.76	68.66
5759	NYSE	ETN	Mon, Apr 13, 2015	68.78	68.78	68.03	68.34
5758	NYSE	ETN	Fri, Apr 10, 2015	68.52	68.97	68.09	68.69
5757	NYSE	ETN	Thu, Apr 9, 2015	68.13	68.71	67.65	68.55
5756	NYSE	ETN	Wed, Apr 8, 2015	68.21	68.50	67.79	68.15
5755	NYSE	ETN	Tue, Apr 7, 2015	68.57	69.08	68.35	68.56
5754	NYSE	ETN	Mon, Apr 6, 2015	67.02	69.36	66.95	68.94
5753	NYSE	ETN	Thu, Apr 2, 2015	67.38	68.30	66.98	67.68
5752	NYSE	ETN	Wed, Apr 1, 2015	67.95	67.97	67.10	67.58
5751	NYSE	ETN	Tue, Mar 31, 2015	67.28	68.08	67.05	67.94
5750	NYSE	ETN	Mon, Mar 30, 2015	67.00	68.11	67.00	67.82
5749	NYSE	ETN	Fri, Mar 27, 2015	66.95	66.95	66.32	66.70
5748	NYSE	ETN	Thu, Mar 26, 2015	66.50	66.97	66.23	66.67
5747	NYSE	ETN	Wed, Mar 25, 2015	67.92	68.19	66.81	66.81
5746	NYSE	ETN	Tue, Mar 24, 2015	68.03	68.36	67.48	67.87
5745	NYSE	ETN	Mon, Mar 23, 2015	68.46	68.70	67.81	68.06
5744	NYSE	ETN	Fri, Mar 20, 2015	68.03	68.65	67.91	68.48
5743	NYSE	ETN	Thu, Mar 19, 2015	68.10	68.21	67.26	67.58
5742	NYSE	ETN	Wed, Mar 18, 2015	67.35	68.72	66.73	68.52
5741	NYSE	ETN	Tue, Mar 17, 2015	67.49	67.85	67.13	67.68
5740	NYSE	ETN	Mon, Mar 16, 2015	68.12	68.23	66.89	67.79
5739	NYSE	ETN	Fri, Mar 13, 2015	67.00	67.25	66.04	66.64
5738	NYSE	ETN	Thu, Mar 12, 2015	66.86	67.28	66.64	67.25
5737	NYSE	ETN	Wed, Mar 11, 2015	67.32	67.36	66.47	66.57
5736	NYSE	ETN	Tue, Mar 10, 2015	67.77	67.84	67.16	67.16
5735	NYSE	ETN	Mon, Mar 9, 2015	68.23	68.65	68.02	68.50
5734	NYSE	ETN	Fri, Mar 6, 2015	68.68	69.21	67.98	68.17
5733	NYSE	ETN	Thu, Mar 5, 2015	69.30	69.46	68.82	69.35
5732	NYSE	ETN	Wed, Mar 4, 2015	70.23	70.33	69.15	69.65
5731	NYSE	ETN	Tue, Mar 3, 2015	70.47	70.98	70.18	70.44
5730	NYSE	ETN	Mon, Mar 2, 2015	71.01	71.49	70.73	71.00
5729	NYSE	ETN	Fri, Feb 27, 2015	71.19	71.51	70.76	71.01
5728	NYSE	ETN	Thu, Feb 26, 2015	71.53	71.97	71.31	71.79
5727	NYSE	ETN	Wed, Feb 25, 2015	71.87	72.00	70.85	71.55
5726	NYSE	ETN	Tue, Feb 24, 2015	71.59	72.00	71.47	71.72
5725	NYSE	ETN	Mon, Feb 23, 2015	72.17	72.45	71.51	71.64
5724	NYSE	ETN	Fri, Feb 20, 2015	72.13	72.59	71.30	72.51
5723	NYSE	ETN	Thu, Feb 19, 2015	71.81	72.54	71.50	72.12
5722	NYSE	ETN	Wed, Feb 18, 2015	72.08	72.78	71.73	72.29
5721	NYSE	ETN	Tue, Feb 17, 2015	72.37	72.37	71.53	72.13
5720	NYSE	ETN	Fri, Feb 13, 2015	71.63	72.71	71.45	72.55
5719	NYSE	ETN	Thu, Feb 12, 2015	70.79	71.85	70.35	71.65
5718	NYSE	ETN	Wed, Feb 11, 2015	70.36	70.74	69.95	70.33
5717	NYSE	ETN	Tue, Feb 10, 2015	70.90	70.94	69.65	70.74
5716	NYSE	ETN	Mon, Feb 9, 2015	69.55	70.72	69.54	70.14
5715	NYSE	ETN	Fri, Feb 6, 2015	69.49	70.87	69.49	70.05
5714	NYSE	ETN	Thu, Feb 5, 2015	68.73	69.58	68.73	69.22
5713	NYSE	ETN	Wed, Feb 4, 2015	69.38	69.49	68.17	68.48
5712	NYSE	ETN	Tue, Feb 3, 2015	67.89	70.33	67.42	69.79
5711	NYSE	ETN	Mon, Feb 2, 2015	63.62	64.91	62.84	64.40
5710	NYSE	ETN	Fri, Jan 30, 2015	63.53	64.10	63.07	63.09
5709	NYSE	ETN	Thu, Jan 29, 2015	63.44	64.35	62.80	64.19
5708	NYSE	ETN	Wed, Jan 28, 2015	65.34	65.51	63.52	63.61
5707	NYSE	ETN	Tue, Jan 27, 2015	65.40	65.81	64.69	65.02
5706	NYSE	ETN	Mon, Jan 26, 2015	66.72	67.12	66.07	66.82
5705	NYSE	ETN	Fri, Jan 23, 2015	67.73	67.73	66.72	67.01
5704	NYSE	ETN	Thu, Jan 22, 2015	66.60	67.91	66.14	67.68
5703	NYSE	ETN	Wed, Jan 21, 2015	64.35	65.92	64.23	65.82
5702	NYSE	ETN	Tue, Jan 20, 2015	64.89	64.97	64.25	64.80
5701	NYSE	ETN	Fri, Jan 16, 2015	63.65	64.64	63.62	64.59
5700	NYSE	ETN	Thu, Jan 15, 2015	64.53	64.66	63.58	64.07
5699	NYSE	ETN	Wed, Jan 14, 2015	64.01	64.58	63.31	64.24
5698	NYSE	ETN	Tue, Jan 13, 2015	65.75	66.59	64.64	65.46
5697	NYSE	ETN	Mon, Jan 12, 2015	65.95	66.20	64.94	65.48
5696	NYSE	ETN	Fri, Jan 9, 2015	67.09	67.24	65.85	66.06
5695	NYSE	ETN	Thu, Jan 8, 2015	65.20	66.92	65.20	66.89
5694	NYSE	ETN	Wed, Jan 7, 2015	65.31	65.57	64.35	64.58
5693	NYSE	ETN	Tue, Jan 6, 2015	65.09	65.25	63.57	64.39
5692	NYSE	ETN	Mon, Jan 5, 2015	67.11	67.14	64.95	65.12
5691	NYSE	ETN	Fri, Jan 2, 2015	68.39	68.57	66.99	67.93
5690	NYSE	ETN	Wed, Dec 31, 2014	69.12	69.23	67.93	67.96
5689	NYSE	ETN	Tue, Dec 30, 2014	69.09	69.40	68.70	68.77
5688	NYSE	ETN	Mon, Dec 29, 2014	69.15	69.50	69.00	69.34
5687	NYSE	ETN	Fri, Dec 26, 2014	69.41	69.92	69.36	69.43
5686	NYSE	ETN	Wed, Dec 24, 2014	69.56	69.77	69.16	69.30
5685	NYSE	ETN	Tue, Dec 23, 2014	69.57	70.51	69.25	69.39
5684	NYSE	ETN	Mon, Dec 22, 2014	69.61	69.99	68.51	69.07
5683	NYSE	ETN	Fri, Dec 19, 2014	67.62	69.26	67.60	69.16
5682	NYSE	ETN	Thu, Dec 18, 2014	65.82	67.46	65.82	67.45
5681	NYSE	ETN	Wed, Dec 17, 2014	65.11	65.15	64.10	64.88
5680	NYSE	ETN	Tue, Dec 16, 2014	64.07	65.91	64.03	65.17
5679	NYSE	ETN	Mon, Dec 15, 2014	66.00	66.00	64.23	64.40
5678	NYSE	ETN	Fri, Dec 12, 2014	66.02	66.27	64.69	64.72
5677	NYSE	ETN	Thu, Dec 11, 2014	67.08	67.79	66.67	66.83
5676	NYSE	ETN	Wed, Dec 10, 2014	68.21	68.31	66.59	66.81
5675	NYSE	ETN	Tue, Dec 9, 2014	67.05	68.53	66.85	68.50
5674	NYSE	ETN	Mon, Dec 8, 2014	69.25	69.50	67.89	67.92
5673	NYSE	ETN	Fri, Dec 5, 2014	69.27	69.61	69.02	69.41
5672	NYSE	ETN	Thu, Dec 4, 2014	69.75	69.85	68.92	69.48
5671	NYSE	ETN	Wed, Dec 3, 2014	68.85	70.50	68.81	70.21
5670	NYSE	ETN	Tue, Dec 2, 2014	67.39	68.58	67.25	68.50
5669	NYSE	ETN	Mon, Dec 1, 2014	67.57	67.74	66.99	67.19
5668	NYSE	ETN	Fri, Nov 28, 2014	68.92	69.27	67.28	67.83
5667	NYSE	ETN	Wed, Nov 26, 2014	69.34	69.45	68.72	69.21
5666	NYSE	ETN	Tue, Nov 25, 2014	68.97	69.60	68.80	69.47
5665	NYSE	ETN	Mon, Nov 24, 2014	68.54	69.12	68.40	69.07
5664	NYSE	ETN	Fri, Nov 21, 2014	68.23	69.07	68.15	68.39
5663	NYSE	ETN	Thu, Nov 20, 2014	66.50	67.55	66.31	67.36
5662	NYSE	ETN	Wed, Nov 19, 2014	67.37	67.37	66.59	66.84
5661	NYSE	ETN	Tue, Nov 18, 2014	66.95	67.55	66.59	67.41
5660	NYSE	ETN	Mon, Nov 17, 2014	66.88	67.29	66.51	67.08
5659	NYSE	ETN	Fri, Nov 14, 2014	66.58	67.02	66.27	66.94
5658	NYSE	ETN	Thu, Nov 13, 2014	67.70	67.79	67.05	67.08
5657	NYSE	ETN	Wed, Nov 12, 2014	67.77	67.95	67.17	67.64
5656	NYSE	ETN	Tue, Nov 11, 2014	69.03	69.35	68.26	68.44
5655	NYSE	ETN	Mon, Nov 10, 2014	69.15	69.41	68.79	69.38
5654	NYSE	ETN	Fri, Nov 7, 2014	68.89	69.31	68.41	69.17
5653	NYSE	ETN	Thu, Nov 6, 2014	68.50	69.10	68.38	69.06
5652	NYSE	ETN	Wed, Nov 5, 2014	68.76	68.88	67.70	68.32
5651	NYSE	ETN	Tue, Nov 4, 2014	68.34	68.56	67.36	67.91
5650	NYSE	ETN	Mon, Nov 3, 2014	68.37	68.68	67.80	68.43
5649	NYSE	ETN	Fri, Oct 31, 2014	67.85	68.42	67.26	68.39
5648	NYSE	ETN	Thu, Oct 30, 2014	65.51	67.23	65.48	66.77
5647	NYSE	ETN	Wed, Oct 29, 2014	66.22	67.22	65.17	65.92
5646	NYSE	ETN	Tue, Oct 28, 2014	63.21	64.78	63.19	64.78
5645	NYSE	ETN	Mon, Oct 27, 2014	62.74	62.85	62.23	62.55
5644	NYSE	ETN	Fri, Oct 24, 2014	62.73	63.09	62.47	63.06
5643	NYSE	ETN	Thu, Oct 23, 2014	62.08	63.08	61.92	62.74
5642	NYSE	ETN	Wed, Oct 22, 2014	62.91	63.00	61.02	61.10
5641	NYSE	ETN	Tue, Oct 21, 2014	61.70	62.99	61.63	62.90
5640	NYSE	ETN	Mon, Oct 20, 2014	60.97	61.19	60.37	61.10
5639	NYSE	ETN	Fri, Oct 17, 2014	60.92	63.04	60.82	61.44
5638	NYSE	ETN	Thu, Oct 16, 2014	57.83	60.55	57.71	59.92
5637	NYSE	ETN	Wed, Oct 15, 2014	58.38	59.28	57.11	58.97
5636	NYSE	ETN	Tue, Oct 14, 2014	59.05	60.33	58.78	59.05
5635	NYSE	ETN	Mon, Oct 13, 2014	58.84	59.74	58.21	58.27
5634	NYSE	ETN	Fri, Oct 10, 2014	59.38	59.64	58.46	58.92
5633	NYSE	ETN	Thu, Oct 9, 2014	62.53	62.64	59.49	59.52
5632	NYSE	ETN	Wed, Oct 8, 2014	61.82	62.86	60.94	62.81
5631	NYSE	ETN	Tue, Oct 7, 2014	62.98	62.98	61.69	61.69
5630	NYSE	ETN	Mon, Oct 6, 2014	63.27	63.80	62.83	63.41
5629	NYSE	ETN	Fri, Oct 3, 2014	62.62	63.22	62.51	63.15
5628	NYSE	ETN	Thu, Oct 2, 2014	62.00	62.58	60.38	62.04
5627	NYSE	ETN	Wed, Oct 1, 2014	63.03	63.37	62.43	62.68
5626	NYSE	ETN	Tue, Sep 30, 2014	64.76	64.90	62.84	63.37
5625	NYSE	ETN	Mon, Sep 29, 2014	64.53	64.89	64.40	64.69
5624	NYSE	ETN	Fri, Sep 26, 2014	64.65	65.41	64.44	65.31
5623	NYSE	ETN	Thu, Sep 25, 2014	65.21	65.24	64.44	64.45
5622	NYSE	ETN	Wed, Sep 24, 2014	65.02	65.81	64.90	65.63
5621	NYSE	ETN	Tue, Sep 23, 2014	64.70	65.40	64.11	65.14
5620	NYSE	ETN	Mon, Sep 22, 2014	66.17	66.24	64.78	65.07
5619	NYSE	ETN	Fri, Sep 19, 2014	66.89	67.05	66.12	66.37
5618	NYSE	ETN	Thu, Sep 18, 2014	66.64	66.92	66.45	66.56
5617	NYSE	ETN	Wed, Sep 17, 2014	66.71	66.86	66.27	66.36
5616	NYSE	ETN	Tue, Sep 16, 2014	66.77	66.92	65.87	66.71
5615	NYSE	ETN	Mon, Sep 15, 2014	67.01	67.35	66.44	67.00
5614	NYSE	ETN	Fri, Sep 12, 2014	67.80	67.80	67.01	67.09
5613	NYSE	ETN	Thu, Sep 11, 2014	67.90	68.00	67.60	67.78
5612	NYSE	ETN	Wed, Sep 10, 2014	68.26	68.40	67.81	68.10
5611	NYSE	ETN	Tue, Sep 9, 2014	68.89	68.94	68.11	68.23
5610	NYSE	ETN	Mon, Sep 8, 2014	68.98	69.47	68.70	68.85
5609	NYSE	ETN	Fri, Sep 5, 2014	69.24	69.37	68.31	69.17
5608	NYSE	ETN	Thu, Sep 4, 2014	69.81	70.34	69.30	69.37
5607	NYSE	ETN	Wed, Sep 3, 2014	70.56	70.60	69.71	69.81
5606	NYSE	ETN	Tue, Sep 2, 2014	70.00	70.49	69.72	70.27
5605	NYSE	ETN	Fri, Aug 29, 2014	69.98	69.98	69.31	69.81
5604	NYSE	ETN	Thu, Aug 28, 2014	69.80	69.80	69.01	69.57
5603	NYSE	ETN	Wed, Aug 27, 2014	70.00	70.26	69.65	69.77
5602	NYSE	ETN	Tue, Aug 26, 2014	70.56	70.69	70.00	70.00
5601	NYSE	ETN	Mon, Aug 25, 2014	70.23	70.63	70.06	70.29
5600	NYSE	ETN	Fri, Aug 22, 2014	69.91	70.10	69.64	69.81
5599	NYSE	ETN	Thu, Aug 21, 2014	70.60	70.60	69.88	70.05
5598	NYSE	ETN	Wed, Aug 20, 2014	68.92	70.52	68.92	70.40
5597	NYSE	ETN	Tue, Aug 19, 2014	69.55	69.68	69.04	69.20
5596	NYSE	ETN	Mon, Aug 18, 2014	68.52	69.02	68.51	69.00
5595	NYSE	ETN	Fri, Aug 15, 2014	68.89	68.90	67.69	68.11
5594	NYSE	ETN	Thu, Aug 14, 2014	68.78	68.87	68.32	68.57
5593	NYSE	ETN	Wed, Aug 13, 2014	68.38	68.96	68.14	68.69
5592	NYSE	ETN	Tue, Aug 12, 2014	67.80	68.19	67.72	67.96
5591	NYSE	ETN	Mon, Aug 11, 2014	67.86	68.46	67.70	67.93
5590	NYSE	ETN	Fri, Aug 8, 2014	67.00	67.76	66.98	67.71
5589	NYSE	ETN	Thu, Aug 7, 2014	67.35	67.60	66.54	66.72
5588	NYSE	ETN	Wed, Aug 6, 2014	66.80	67.15	66.57	66.76
5587	NYSE	ETN	Tue, Aug 5, 2014	67.32	68.46	67.17	67.50
5586	NYSE	ETN	Mon, Aug 4, 2014	67.58	67.97	66.86	67.68
5585	NYSE	ETN	Fri, Aug 1, 2014	67.54	67.87	66.98	67.18
5584	NYSE	ETN	Thu, Jul 31, 2014	68.91	69.24	67.76	67.92
5583	NYSE	ETN	Wed, Jul 30, 2014	69.38	70.13	68.76	69.90
5582	NYSE	ETN	Tue, Jul 29, 2014	75.04	75.11	70.16	70.51
5581	NYSE	ETN	Mon, Jul 28, 2014	77.46	77.53	76.20	76.75
5580	NYSE	ETN	Fri, Jul 25, 2014	77.10	77.64	77.02	77.47
5579	NYSE	ETN	Thu, Jul 24, 2014	78.15	78.18	77.30	77.38
5578	NYSE	ETN	Wed, Jul 23, 2014	78.50	78.62	77.66	78.03
5577	NYSE	ETN	Tue, Jul 22, 2014	78.63	78.76	78.12	78.32
5576	NYSE	ETN	Mon, Jul 21, 2014	77.79	78.05	77.01	77.92
5575	NYSE	ETN	Fri, Jul 18, 2014	78.45	78.86	78.25	78.57
5574	NYSE	ETN	Thu, Jul 17, 2014	79.15	79.35	78.11	78.25
5573	NYSE	ETN	Wed, Jul 16, 2014	79.09	79.88	78.91	79.44
5572	NYSE	ETN	Tue, Jul 15, 2014	79.21	79.43	78.04	78.62
5571	NYSE	ETN	Mon, Jul 14, 2014	78.63	79.98	78.58	79.05
5570	NYSE	ETN	Fri, Jul 11, 2014	77.70	78.00	77.10	77.82
5569	NYSE	ETN	Thu, Jul 10, 2014	76.85	77.74	76.59	77.66
5568	NYSE	ETN	Wed, Jul 9, 2014	78.05	78.33	77.55	77.90
5567	NYSE	ETN	Tue, Jul 8, 2014	77.89	78.05	77.20	77.43
5566	NYSE	ETN	Mon, Jul 7, 2014	78.08	78.58	77.35	78.45
5565	NYSE	ETN	Thu, Jul 3, 2014	77.86	78.48	77.80	78.29
5564	NYSE	ETN	Wed, Jul 2, 2014	77.37	78.35	77.33	77.60
5563	NYSE	ETN	Tue, Jul 1, 2014	77.49	77.87	77.00	77.36
5562	NYSE	ETN	Mon, Jun 30, 2014	77.07	77.33	76.67	77.18
5561	NYSE	ETN	Fri, Jun 27, 2014	76.72	77.30	76.43	77.26
5560	NYSE	ETN	Thu, Jun 26, 2014	77.05	77.07	76.21	76.97
5559	NYSE	ETN	Wed, Jun 25, 2014	77.12	77.61	76.77	76.99
5558	NYSE	ETN	Tue, Jun 24, 2014	78.86	79.08	77.32	77.46
5557	NYSE	ETN	Mon, Jun 23, 2014	79.21	79.65	78.56	79.24
5556	NYSE	ETN	Fri, Jun 20, 2014	77.06	77.74	76.69	77.56
5555	NYSE	ETN	Thu, Jun 19, 2014	77.45	77.62	76.25	76.83
5554	NYSE	ETN	Wed, Jun 18, 2014	76.14	76.68	75.64	76.59
5553	NYSE	ETN	Tue, Jun 17, 2014	75.64	76.35	75.30	76.16
5552	NYSE	ETN	Mon, Jun 16, 2014	74.99	76.23	74.98	75.82
5551	NYSE	ETN	Fri, Jun 13, 2014	75.09	75.50	74.93	75.16
5550	NYSE	ETN	Thu, Jun 12, 2014	75.39	75.56	74.74	74.93
5549	NYSE	ETN	Wed, Jun 11, 2014	74.72	75.48	74.72	75.26
5548	NYSE	ETN	Tue, Jun 10, 2014	75.40	75.55	74.83	75.15
5547	NYSE	ETN	Mon, Jun 9, 2014	74.92	76.14	74.77	75.56
5546	NYSE	ETN	Fri, Jun 6, 2014	73.81	74.89	73.65	74.89
5545	NYSE	ETN	Thu, Jun 5, 2014	73.58	74.44	73.31	73.56
5544	NYSE	ETN	Wed, Jun 4, 2014	73.44	73.67	73.10	73.38
5543	NYSE	ETN	Tue, Jun 3, 2014	73.40	73.67	73.14	73.54
5542	NYSE	ETN	Mon, Jun 2, 2014	73.75	73.93	72.95	73.60
5541	NYSE	ETN	Fri, May 30, 2014	73.73	73.94	73.28	73.69
5540	NYSE	ETN	Thu, May 29, 2014	74.23	74.46	73.55	74.03
5539	NYSE	ETN	Wed, May 28, 2014	74.26	74.59	73.90	73.98
5538	NYSE	ETN	Tue, May 27, 2014	74.00	74.95	73.75	74.26
5537	NYSE	ETN	Fri, May 23, 2014	73.40	73.80	72.85	73.72
5536	NYSE	ETN	Thu, May 22, 2014	73.01	73.97	72.74	73.30
5535	NYSE	ETN	Wed, May 21, 2014	72.34	73.00	72.34	72.94
5534	NYSE	ETN	Tue, May 20, 2014	72.53	72.74	71.72	72.09
5533	NYSE	ETN	Mon, May 19, 2014	71.89	72.96	71.78	72.64
5532	NYSE	ETN	Fri, May 16, 2014	72.71	72.76	71.59	72.21
5531	NYSE	ETN	Thu, May 15, 2014	72.35	72.74	71.55	72.39
5530	NYSE	ETN	Wed, May 14, 2014	73.34	73.45	72.59	72.74
5529	NYSE	ETN	Tue, May 13, 2014	73.30	73.91	73.00	73.20
5528	NYSE	ETN	Mon, May 12, 2014	72.17	73.31	72.03	73.04
5527	NYSE	ETN	Fri, May 9, 2014	72.00	72.01	71.18	71.62
5526	NYSE	ETN	Thu, May 8, 2014	72.46	73.05	71.65	71.92
5525	NYSE	ETN	Wed, May 7, 2014	72.64	72.71	71.61	72.50
5524	NYSE	ETN	Tue, May 6, 2014	72.57	72.80	72.19	72.37
5523	NYSE	ETN	Mon, May 5, 2014	72.41	73.17	71.81	72.83
5522	NYSE	ETN	Fri, May 2, 2014	72.92	73.70	72.72	72.86
5521	NYSE	ETN	Thu, May 1, 2014	72.27	73.25	72.11	73.14
5520	NYSE	ETN	Wed, Apr 30, 2014	72.08	72.99	71.31	72.64
5519	NYSE	ETN	Tue, Apr 29, 2014	73.89	74.50	71.78	72.15
5518	NYSE	ETN	Mon, Apr 28, 2014	74.10	75.05	73.46	74.50
5517	NYSE	ETN	Fri, Apr 25, 2014	74.74	74.97	73.72	73.95
5516	NYSE	ETN	Thu, Apr 24, 2014	74.71	75.32	74.06	74.96
5515	NYSE	ETN	Wed, Apr 23, 2014	74.33	75.02	74.09	74.38
5514	NYSE	ETN	Tue, Apr 22, 2014	73.99	74.89	73.82	74.43
5513	NYSE	ETN	Mon, Apr 21, 2014	73.80	74.07	73.25	73.93
5512	NYSE	ETN	Thu, Apr 17, 2014	73.53	74.26	72.99	73.82
5511	NYSE	ETN	Wed, Apr 16, 2014	72.39	73.04	72.09	72.95
5510	NYSE	ETN	Tue, Apr 15, 2014	71.07	71.93	70.26	71.89
5509	NYSE	ETN	Mon, Apr 14, 2014	71.72	71.89	70.40	71.03
5508	NYSE	ETN	Fri, Apr 11, 2014	72.59	72.59	70.56	70.92
5507	NYSE	ETN	Thu, Apr 10, 2014	74.86	74.94	72.69	72.84
5506	NYSE	ETN	Wed, Apr 9, 2014	73.50	74.84	73.38	74.79
5505	NYSE	ETN	Tue, Apr 8, 2014	73.51	73.82	72.78	73.38
5504	NYSE	ETN	Mon, Apr 7, 2014	75.19	75.36	72.99	73.39
5503	NYSE	ETN	Fri, Apr 4, 2014	77.31	77.71	75.37	75.57
5502	NYSE	ETN	Thu, Apr 3, 2014	77.00	77.62	76.67	77.02
5501	NYSE	ETN	Wed, Apr 2, 2014	76.05	77.16	75.70	76.67
5500	NYSE	ETN	Tue, Apr 1, 2014	74.77	75.80	74.59	75.77
5499	NYSE	ETN	Mon, Mar 31, 2014	74.72	75.54	74.71	75.12
5498	NYSE	ETN	Fri, Mar 28, 2014	73.46	74.51	73.31	74.23
5497	NYSE	ETN	Thu, Mar 27, 2014	72.79	73.49	72.10	73.30
5496	NYSE	ETN	Wed, Mar 26, 2014	74.51	74.61	72.97	72.98
5495	NYSE	ETN	Tue, Mar 25, 2014	73.54	74.20	73.18	73.93
5494	NYSE	ETN	Mon, Mar 24, 2014	73.06	73.42	71.71	72.68
5493	NYSE	ETN	Fri, Mar 21, 2014	73.46	74.44	72.58	72.65
5492	NYSE	ETN	Thu, Mar 20, 2014	72.02	72.98	71.89	72.77
5491	NYSE	ETN	Wed, Mar 19, 2014	73.26	73.37	71.62	72.06
5490	NYSE	ETN	Tue, Mar 18, 2014	72.78	73.43	72.70	73.33
5489	NYSE	ETN	Mon, Mar 17, 2014	71.98	73.15	71.97	72.40
5488	NYSE	ETN	Fri, Mar 14, 2014	72.01	72.89	71.18	71.27
5487	NYSE	ETN	Thu, Mar 13, 2014	74.06	74.19	72.10	72.55
5486	NYSE	ETN	Wed, Mar 12, 2014	74.02	74.25	73.08	73.80
5485	NYSE	ETN	Tue, Mar 11, 2014	75.04	75.48	74.16	74.53
5484	NYSE	ETN	Mon, Mar 10, 2014	75.87	75.94	74.72	74.87
5483	NYSE	ETN	Fri, Mar 7, 2014	75.73	76.65	75.55	76.15
5482	NYSE	ETN	Thu, Mar 6, 2014	74.10	75.38	74.03	75.34
5481	NYSE	ETN	Wed, Mar 5, 2014	74.27	74.64	73.95	74.40
5480	NYSE	ETN	Tue, Mar 4, 2014	74.50	74.70	73.87	73.88
5479	NYSE	ETN	Mon, Mar 3, 2014	73.95	74.10	72.55	73.47
5478	NYSE	ETN	Fri, Feb 28, 2014	75.45	76.14	74.25	74.71
5477	NYSE	ETN	Thu, Feb 27, 2014	75.68	76.00	75.22	75.45
5476	NYSE	ETN	Wed, Feb 26, 2014	75.46	76.16	75.31	75.78
5475	NYSE	ETN	Tue, Feb 25, 2014	74.73	75.89	74.56	75.36
5474	NYSE	ETN	Mon, Feb 24, 2014	73.78	75.39	73.78	74.98
5473	NYSE	ETN	Fri, Feb 21, 2014	73.39	73.97	73.20	73.50
5472	NYSE	ETN	Thu, Feb 20, 2014	72.16	73.16	71.75	72.97
5471	NYSE	ETN	Wed, Feb 19, 2014	72.11	73.16	72.09	72.13
5470	NYSE	ETN	Tue, Feb 18, 2014	72.97	73.06	72.11	72.47
5469	NYSE	ETN	Fri, Feb 14, 2014	71.49	73.07	71.23	72.72
5468	NYSE	ETN	Thu, Feb 13, 2014	70.43	71.70	70.25	71.55
5467	NYSE	ETN	Wed, Feb 12, 2014	70.33	71.38	70.17	71.10
5466	NYSE	ETN	Tue, Feb 11, 2014	69.92	70.30	69.41	70.01
5465	NYSE	ETN	Mon, Feb 10, 2014	70.50	70.64	69.34	69.54
5464	NYSE	ETN	Fri, Feb 7, 2014	69.32	70.84	68.80	70.62
5463	NYSE	ETN	Thu, Feb 6, 2014	69.03	70.18	68.88	69.07
5462	NYSE	ETN	Wed, Feb 5, 2014	67.91	69.15	66.89	69.10
5461	NYSE	ETN	Tue, Feb 4, 2014	68.50	69.00	67.30	68.65
5460	NYSE	ETN	Mon, Feb 3, 2014	73.44	73.84	70.18	70.27
5459	NYSE	ETN	Fri, Jan 31, 2014	72.66	73.47	72.45	73.09
5458	NYSE	ETN	Thu, Jan 30, 2014	74.12	74.24	73.40	73.91
5457	NYSE	ETN	Wed, Jan 29, 2014	72.85	74.20	72.68	73.48
5456	NYSE	ETN	Tue, Jan 28, 2014	73.22	74.01	72.99	73.55
5455	NYSE	ETN	Mon, Jan 27, 2014	73.33	73.98	72.12	72.79
5454	NYSE	ETN	Fri, Jan 24, 2014	75.12	75.25	72.98	73.13
5453	NYSE	ETN	Thu, Jan 23, 2014	76.40	76.48	75.29	75.94
5452	NYSE	ETN	Wed, Jan 22, 2014	77.35	77.55	76.56	77.19
5451	NYSE	ETN	Tue, Jan 21, 2014	77.64	78.19	77.13	77.67
5450	NYSE	ETN	Fri, Jan 17, 2014	76.63	77.16	76.31	76.85
5449	NYSE	ETN	Thu, Jan 16, 2014	76.27	77.12	76.21	76.54
5448	NYSE	ETN	Wed, Jan 15, 2014	75.87	76.57	75.64	76.44
5447	NYSE	ETN	Tue, Jan 14, 2014	74.17	75.70	73.89	75.70
5446	NYSE	ETN	Mon, Jan 13, 2014	75.07	75.57	73.57	74.07
5445	NYSE	ETN	Fri, Jan 10, 2014	75.67	76.42	75.36	76.32
5444	NYSE	ETN	Thu, Jan 9, 2014	75.74	76.21	75.01	75.55
5443	NYSE	ETN	Wed, Jan 8, 2014	75.58	75.58	74.95	75.28
5442	NYSE	ETN	Tue, Jan 7, 2014	75.44	75.98	75.11	75.54
5441	NYSE	ETN	Mon, Jan 6, 2014	76.19	76.45	75.18	75.38
5440	NYSE	ETN	Fri, Jan 3, 2014	75.55	76.09	75.38	75.71
5439	NYSE	ETN	Thu, Jan 2, 2014	75.74	75.99	75.18	75.49
5438	NYSE	ETN	Tue, Dec 31, 2013	76.19	76.27	75.78	76.12
5437	NYSE	ETN	Mon, Dec 30, 2013	76.53	76.75	75.95	76.01
5436	NYSE	ETN	Fri, Dec 27, 2013	76.61	77.00	76.51	76.75
5435	NYSE	ETN	Thu, Dec 26, 2013	75.80	76.73	75.80	76.58
5434	NYSE	ETN	Tue, Dec 24, 2013	75.34	76.10	75.17	75.73
5433	NYSE	ETN	Mon, Dec 23, 2013	76.08	76.20	74.90	75.44
5432	NYSE	ETN	Fri, Dec 20, 2013	74.83	76.22	74.77	75.72
5431	NYSE	ETN	Thu, Dec 19, 2013	74.48	74.60	73.81	74.48
5430	NYSE	ETN	Wed, Dec 18, 2013	73.45	75.00	72.92	75.00
5429	NYSE	ETN	Tue, Dec 17, 2013	72.86	73.72	72.44	73.45
5428	NYSE	ETN	Mon, Dec 16, 2013	72.08	73.05	71.93	72.87
5427	NYSE	ETN	Fri, Dec 13, 2013	70.85	71.16	70.41	70.97
5426	NYSE	ETN	Thu, Dec 12, 2013	70.67	71.25	70.36	70.57
5425	NYSE	ETN	Wed, Dec 11, 2013	72.09	72.41	70.76	70.96
5424	NYSE	ETN	Tue, Dec 10, 2013	72.16	72.74	71.79	72.09
5423	NYSE	ETN	Mon, Dec 9, 2013	72.26	72.71	71.80	72.30
5422	NYSE	ETN	Fri, Dec 6, 2013	72.31	73.00	71.71	72.42
5421	NYSE	ETN	Thu, Dec 5, 2013	70.16	71.70	70.12	71.32
5420	NYSE	ETN	Wed, Dec 4, 2013	70.80	71.70	70.09	70.30
5419	NYSE	ETN	Tue, Dec 3, 2013	72.08	72.21	70.86	71.16
5418	NYSE	ETN	Mon, Dec 2, 2013	72.66	73.23	71.73	71.89
5417	NYSE	ETN	Fri, Nov 29, 2013	72.72	73.07	72.40	72.66
5416	NYSE	ETN	Wed, Nov 27, 2013	72.91	73.40	72.68	72.85
5415	NYSE	ETN	Tue, Nov 26, 2013	72.80	73.13	72.57	72.83
5414	NYSE	ETN	Mon, Nov 25, 2013	73.07	73.44	72.51	72.77
5413	NYSE	ETN	Fri, Nov 22, 2013	72.33	73.20	72.05	73.00
5412	NYSE	ETN	Thu, Nov 21, 2013	71.45	72.72	71.39	72.54
5411	NYSE	ETN	Wed, Nov 20, 2013	71.30	72.04	70.75	70.89
5410	NYSE	ETN	Tue, Nov 19, 2013	72.07	72.25	71.06	71.29
5409	NYSE	ETN	Mon, Nov 18, 2013	72.43	72.73	71.83	72.07
5408	NYSE	ETN	Fri, Nov 15, 2013	72.46	72.53	72.13	72.30
5407	NYSE	ETN	Thu, Nov 14, 2013	72.48	72.74	72.03	72.30
5406	NYSE	ETN	Wed, Nov 13, 2013	71.42	72.45	71.41	72.45
5405	NYSE	ETN	Tue, Nov 12, 2013	70.90	72.09	70.59	71.90
5404	NYSE	ETN	Mon, Nov 11, 2013	70.66	71.27	70.48	70.99
5403	NYSE	ETN	Fri, Nov 8, 2013	69.04	70.64	69.00	70.60
5402	NYSE	ETN	Thu, Nov 7, 2013	70.45	70.71	68.79	68.92
5401	NYSE	ETN	Wed, Nov 6, 2013	70.42	70.96	69.96	70.21
5400	NYSE	ETN	Tue, Nov 5, 2013	70.30	70.54	69.70	70.06
5399	NYSE	ETN	Mon, Nov 4, 2013	70.95	71.16	70.26	70.62
5398	NYSE	ETN	Fri, Nov 1, 2013	70.55	71.13	69.73	70.67
5397	NYSE	ETN	Thu, Oct 31, 2013	70.66	71.14	70.18	70.56
5396	NYSE	ETN	Wed, Oct 30, 2013	71.16	72.10	70.90	71.29
5395	NYSE	ETN	Tue, Oct 29, 2013	70.93	71.43	70.09	71.31
5394	NYSE	ETN	Mon, Oct 28, 2013	71.72	71.92	70.11	70.55
5393	NYSE	ETN	Fri, Oct 25, 2013	68.02	72.54	67.50	71.64
5392	NYSE	ETN	Thu, Oct 24, 2013	67.77	68.90	67.11	68.50
5391	NYSE	ETN	Wed, Oct 23, 2013	68.72	68.75	67.35	67.77
5390	NYSE	ETN	Tue, Oct 22, 2013	68.76	69.38	68.58	69.02
5389	NYSE	ETN	Mon, Oct 21, 2013	69.11	69.19	68.16	68.38
5388	NYSE	ETN	Fri, Oct 18, 2013	67.51	68.86	67.41	68.73
5387	NYSE	ETN	Thu, Oct 17, 2013	66.57	67.46	66.40	67.33
5386	NYSE	ETN	Wed, Oct 16, 2013	67.52	67.63	66.06	66.79
5385	NYSE	ETN	Tue, Oct 15, 2013	68.50	68.59	66.65	66.94
5384	NYSE	ETN	Mon, Oct 14, 2013	68.47	69.38	68.02	68.95
5383	NYSE	ETN	Fri, Oct 11, 2013	67.89	69.30	67.75	69.30
5382	NYSE	ETN	Thu, Oct 10, 2013	66.57	68.09	66.43	67.92
5381	NYSE	ETN	Wed, Oct 9, 2013	66.01	66.17	65.20	65.65
5380	NYSE	ETN	Tue, Oct 8, 2013	67.34	67.40	65.75	65.90
5379	NYSE	ETN	Mon, Oct 7, 2013	68.12	68.26	67.19	67.21
5378	NYSE	ETN	Fri, Oct 4, 2013	68.31	69.16	67.85	69.05
5377	NYSE	ETN	Thu, Oct 3, 2013	69.14	69.15	67.84	68.23
5376	NYSE	ETN	Wed, Oct 2, 2013	68.66	69.57	67.88	69.26
5375	NYSE	ETN	Tue, Oct 1, 2013	68.72	70.15	68.72	68.99
5374	NYSE	ETN	Mon, Sep 30, 2013	68.92	69.26	68.43	68.84
5373	NYSE	ETN	Fri, Sep 27, 2013	70.29	70.29	69.43	69.69
5372	NYSE	ETN	Thu, Sep 26, 2013	70.70	70.95	70.15	70.51
5371	NYSE	ETN	Wed, Sep 25, 2013	70.40	71.11	69.83	70.40
5370	NYSE	ETN	Tue, Sep 24, 2013	69.03	71.28	68.96	70.43
5369	NYSE	ETN	Mon, Sep 23, 2013	70.23	70.43	68.95	69.49
5368	NYSE	ETN	Fri, Sep 20, 2013	70.77	71.36	70.57	70.57
5367	NYSE	ETN	Thu, Sep 19, 2013	69.94	71.16	69.90	70.79
5366	NYSE	ETN	Wed, Sep 18, 2013	68.11	69.89	68.07	69.74
5365	NYSE	ETN	Tue, Sep 17, 2013	68.35	68.42	67.92	68.22
5364	NYSE	ETN	Mon, Sep 16, 2013	68.45	68.98	68.23	68.53
5363	NYSE	ETN	Fri, Sep 13, 2013	67.03	67.46	66.62	67.33
5362	NYSE	ETN	Thu, Sep 12, 2013	67.99	68.05	66.91	67.17
5361	NYSE	ETN	Wed, Sep 11, 2013	67.54	68.35	67.26	68.00
5360	NYSE	ETN	Tue, Sep 10, 2013	67.41	67.97	67.36	67.88
5359	NYSE	ETN	Mon, Sep 9, 2013	66.19	67.66	66.13	66.75
5358	NYSE	ETN	Fri, Sep 6, 2013	65.61	66.43	64.57	65.63
5357	NYSE	ETN	Thu, Sep 5, 2013	64.84	65.66	64.64	65.44
5356	NYSE	ETN	Wed, Sep 4, 2013	63.09	65.11	63.01	64.99
5355	NYSE	ETN	Tue, Sep 3, 2013	64.28	64.67	62.89	63.08
5354	NYSE	ETN	Fri, Aug 30, 2013	64.00	64.10	63.19	63.32
5353	NYSE	ETN	Thu, Aug 29, 2013	63.71	64.67	63.61	63.99
5352	NYSE	ETN	Wed, Aug 28, 2013	63.95	64.29	63.61	63.81
5351	NYSE	ETN	Tue, Aug 27, 2013	65.12	65.23	63.95	64.04
5350	NYSE	ETN	Mon, Aug 26, 2013	66.96	67.00	65.82	65.98
5349	NYSE	ETN	Fri, Aug 23, 2013	67.11	67.24	66.25	66.89
5348	NYSE	ETN	Thu, Aug 22, 2013	65.85	67.24	65.68	67.00
5347	NYSE	ETN	Wed, Aug 21, 2013	64.92	65.98	64.64	65.47
5346	NYSE	ETN	Tue, Aug 20, 2013	64.83	65.40	64.32	65.12
5345	NYSE	ETN	Mon, Aug 19, 2013	65.27	65.54	64.75	64.83
5344	NYSE	ETN	Fri, Aug 16, 2013	65.24	65.97	65.17	65.44
5343	NYSE	ETN	Thu, Aug 15, 2013	66.08	66.11	65.00	65.24
5342	NYSE	ETN	Wed, Aug 14, 2013	66.93	67.17	66.63	66.79
5341	NYSE	ETN	Tue, Aug 13, 2013	66.66	67.30	66.42	66.94
5340	NYSE	ETN	Mon, Aug 12, 2013	65.38	66.84	65.19	66.47
5339	NYSE	ETN	Fri, Aug 9, 2013	64.89	65.97	64.85	65.62
5338	NYSE	ETN	Thu, Aug 8, 2013	64.80	65.58	64.80	65.35
5337	NYSE	ETN	Wed, Aug 7, 2013	65.40	65.40	64.39	64.55
5336	NYSE	ETN	Tue, Aug 6, 2013	66.00	66.18	65.36	65.50
5335	NYSE	ETN	Mon, Aug 5, 2013	66.15	66.54	65.66	66.33
5334	NYSE	ETN	Fri, Aug 2, 2013	66.64	67.70	65.40	66.06
5333	NYSE	ETN	Thu, Aug 1, 2013	69.53	70.07	69.29	69.93
5332	NYSE	ETN	Wed, Jul 31, 2013	68.36	69.44	68.23	68.95
5331	NYSE	ETN	Tue, Jul 30, 2013	68.08	68.57	67.83	68.30
5330	NYSE	ETN	Mon, Jul 29, 2013	68.00	68.18	67.54	67.62
5329	NYSE	ETN	Fri, Jul 26, 2013	67.44	68.04	67.31	68.03
5328	NYSE	ETN	Thu, Jul 25, 2013	67.66	68.04	67.11	68.02
5327	NYSE	ETN	Wed, Jul 24, 2013	69.11	69.18	67.90	68.08
5326	NYSE	ETN	Tue, Jul 23, 2013	68.34	69.11	68.16	68.95
5325	NYSE	ETN	Mon, Jul 22, 2013	68.26	68.65	68.02	68.12
5324	NYSE	ETN	Fri, Jul 19, 2013	67.83	68.35	67.42	68.28
5323	NYSE	ETN	Thu, Jul 18, 2013	67.33	67.73	66.95	67.64
5322	NYSE	ETN	Wed, Jul 17, 2013	66.99	67.49	66.89	66.92
5321	NYSE	ETN	Tue, Jul 16, 2013	68.15	68.25	66.44	66.50
5320	NYSE	ETN	Mon, Jul 15, 2013	68.07	68.56	68.02	68.19
5319	NYSE	ETN	Fri, Jul 12, 2013	68.24	68.40	67.83	68.34
5318	NYSE	ETN	Thu, Jul 11, 2013	68.38	68.63	67.83	68.21
5317	NYSE	ETN	Wed, Jul 10, 2013	68.14	68.32	67.06	67.39
5316	NYSE	ETN	Tue, Jul 9, 2013	68.25	68.87	67.96	68.11
5315	NYSE	ETN	Mon, Jul 8, 2013	68.11	68.30	67.76	67.96
5314	NYSE	ETN	Fri, Jul 5, 2013	66.61	67.76	66.55	67.72
5313	NYSE	ETN	Wed, Jul 3, 2013	65.75	66.56	65.51	66.22
5312	NYSE	ETN	Tue, Jul 2, 2013	66.23	67.08	65.72	66.04
5311	NYSE	ETN	Mon, Jul 1, 2013	65.76	67.17	65.55	66.48
5310	NYSE	ETN	Fri, Jun 28, 2013	65.08	65.88	64.91	65.81
5309	NYSE	ETN	Thu, Jun 27, 2013	64.56	65.58	64.56	65.22
5308	NYSE	ETN	Wed, Jun 26, 2013	63.75	64.23	63.21	63.94
5307	NYSE	ETN	Tue, Jun 25, 2013	62.78	63.35	61.97	63.15
5306	NYSE	ETN	Mon, Jun 24, 2013	62.82	62.89	61.23	62.19
5305	NYSE	ETN	Fri, Jun 21, 2013	64.12	64.62	63.00	63.96
5304	NYSE	ETN	Thu, Jun 20, 2013	63.75	64.40	63.17	63.57
5303	NYSE	ETN	Wed, Jun 19, 2013	65.82	65.94	64.70	64.70
5302	NYSE	ETN	Tue, Jun 18, 2013	64.88	65.97	64.55	65.84
5301	NYSE	ETN	Mon, Jun 17, 2013	65.02	65.47	64.28	64.74
5300	NYSE	ETN	Fri, Jun 14, 2013	64.69	65.28	64.40	64.58
5299	NYSE	ETN	Thu, Jun 13, 2013	63.39	65.20	63.12	64.83
5298	NYSE	ETN	Wed, Jun 12, 2013	65.43	65.43	63.44	63.52
5297	NYSE	ETN	Tue, Jun 11, 2013	65.04	65.43	64.30	64.56
5296	NYSE	ETN	Mon, Jun 10, 2013	65.69	66.98	65.07	65.64
5295	NYSE	ETN	Fri, Jun 7, 2013	64.87	65.75	64.78	65.62
5294	NYSE	ETN	Thu, Jun 6, 2013	64.21	64.40	63.48	64.40
5293	NYSE	ETN	Wed, Jun 5, 2013	65.30	65.46	64.02	64.08
5292	NYSE	ETN	Tue, Jun 4, 2013	66.20	67.01	65.19	65.59
5291	NYSE	ETN	Mon, Jun 3, 2013	66.40	66.81	64.97	66.22
5290	NYSE	ETN	Fri, May 31, 2013	67.28	67.82	66.06	66.06
5289	NYSE	ETN	Thu, May 30, 2013	67.58	67.99	67.11	67.77
5288	NYSE	ETN	Wed, May 29, 2013	68.20	68.26	67.03	67.24
5287	NYSE	ETN	Tue, May 28, 2013	69.20	69.92	68.50	68.67
5286	NYSE	ETN	Fri, May 24, 2013	67.30	68.26	67.30	68.23
5285	NYSE	ETN	Thu, May 23, 2013	67.78	68.60	67.30	68.24
5284	NYSE	ETN	Wed, May 22, 2013	68.67	69.53	68.04	68.88
5283	NYSE	ETN	Tue, May 21, 2013	67.99	68.82	67.96	68.69
5282	NYSE	ETN	Mon, May 20, 2013	66.75	68.16	66.43	68.07
5281	NYSE	ETN	Fri, May 17, 2013	66.31	67.01	65.85	66.86
5280	NYSE	ETN	Thu, May 16, 2013	65.29	66.22	65.28	65.70
5279	NYSE	ETN	Wed, May 15, 2013	64.59	65.71	64.51	65.68
5278	NYSE	ETN	Tue, May 14, 2013	64.14	65.18	64.14	65.09
5277	NYSE	ETN	Mon, May 13, 2013	64.81	65.00	64.11	64.23
5276	NYSE	ETN	Fri, May 10, 2013	64.68	65.31	64.57	64.93
5275	NYSE	ETN	Thu, May 9, 2013	64.30	65.32	64.20	64.74
5274	NYSE	ETN	Wed, May 8, 2013	63.50	64.70	63.21	64.56
5273	NYSE	ETN	Tue, May 7, 2013	62.52	63.49	62.39	63.46
5272	NYSE	ETN	Mon, May 6, 2013	61.54	62.62	61.49	62.07
5271	NYSE	ETN	Fri, May 3, 2013	60.25	62.18	60.25	61.65
5270	NYSE	ETN	Thu, May 2, 2013	59.21	60.08	59.18	59.45
5269	NYSE	ETN	Wed, May 1, 2013	61.02	61.02	59.18	59.27
5268	NYSE	ETN	Tue, Apr 30, 2013	60.41	61.72	59.89	61.41
5267	NYSE	ETN	Mon, Apr 29, 2013	60.41	62.03	60.04	60.28
5266	NYSE	ETN	Fri, Apr 26, 2013	59.15	59.37	57.96	58.65
5265	NYSE	ETN	Thu, Apr 25, 2013	58.91	59.24	58.64	58.69
5264	NYSE	ETN	Wed, Apr 24, 2013	58.02	58.83	58.02	58.62
5263	NYSE	ETN	Tue, Apr 23, 2013	57.01	58.60	56.98	58.16
5262	NYSE	ETN	Mon, Apr 22, 2013	57.00	57.42	56.45	56.89
5261	NYSE	ETN	Fri, Apr 19, 2013	55.78	57.19	55.69	56.96
5260	NYSE	ETN	Thu, Apr 18, 2013	57.50	57.58	55.41	55.80
5259	NYSE	ETN	Wed, Apr 17, 2013	58.54	58.55	56.72	57.35
5258	NYSE	ETN	Tue, Apr 16, 2013	58.10	59.18	58.00	59.05
5257	NYSE	ETN	Mon, Apr 15, 2013	59.90	60.04	57.09	57.22
5256	NYSE	ETN	Fri, Apr 12, 2013	61.24	61.49	60.00	60.30
5255	NYSE	ETN	Thu, Apr 11, 2013	61.17	62.88	61.10	61.69
5254	NYSE	ETN	Wed, Apr 10, 2013	60.47	61.24	60.10	61.12
5253	NYSE	ETN	Tue, Apr 9, 2013	60.48	60.72	59.80	60.47
5252	NYSE	ETN	Mon, Apr 8, 2013	59.31	60.34	59.13	60.33
5251	NYSE	ETN	Fri, Apr 5, 2013	58.63	59.40	58.27	59.32
5250	NYSE	ETN	Thu, Apr 4, 2013	59.20	59.82	58.93	59.53
5249	NYSE	ETN	Wed, Apr 3, 2013	61.13	61.23	58.55	59.25
5248	NYSE	ETN	Tue, Apr 2, 2013	61.56	61.68	60.68	60.93
5247	NYSE	ETN	Mon, Apr 1, 2013	61.25	62.15	60.81	61.18
5246	NYSE	ETN	Thu, Mar 28, 2013	60.86	61.46	60.60	61.25
5245	NYSE	ETN	Wed, Mar 27, 2013	60.71	61.20	60.35	60.74
5244	NYSE	ETN	Tue, Mar 26, 2013	62.22	62.45	61.14	61.16
5243	NYSE	ETN	Mon, Mar 25, 2013	63.18	63.66	61.92	61.98
5242	NYSE	ETN	Fri, Mar 22, 2013	62.85	63.49	62.63	63.27
5241	NYSE	ETN	Thu, Mar 21, 2013	62.39	63.27	62.25	62.62
5240	NYSE	ETN	Wed, Mar 20, 2013	61.96	62.85	61.94	62.68
5239	NYSE	ETN	Tue, Mar 19, 2013	62.00	62.10	60.78	61.39
5238	NYSE	ETN	Mon, Mar 18, 2013	61.90	62.44	61.57	61.83
5237	NYSE	ETN	Fri, Mar 15, 2013	62.88	63.24	62.51	62.57
5236	NYSE	ETN	Thu, Mar 14, 2013	63.79	63.81	62.81	63.17
5235	NYSE	ETN	Wed, Mar 13, 2013	62.85	63.59	62.57	63.42
5234	NYSE	ETN	Tue, Mar 12, 2013	63.29	63.29	61.96	62.84
5233	NYSE	ETN	Mon, Mar 11, 2013	63.11	63.50	62.83	63.39
5232	NYSE	ETN	Fri, Mar 8, 2013	62.46	63.42	62.24	63.35
5231	NYSE	ETN	Thu, Mar 7, 2013	62.37	62.51	61.80	62.02
5230	NYSE	ETN	Wed, Mar 6, 2013	62.40	62.94	61.95	62.62
5229	NYSE	ETN	Tue, Mar 5, 2013	62.41	63.12	62.01	62.15
5228	NYSE	ETN	Mon, Mar 4, 2013	62.51	62.85	61.03	62.12
5227	NYSE	ETN	Fri, Mar 1, 2013	61.45	63.63	61.17	62.66
5226	NYSE	ETN	Thu, Feb 28, 2013	61.53	62.56	61.25	61.97
5225	NYSE	ETN	Wed, Feb 27, 2013	59.44	61.98	59.32	61.69
5224	NYSE	ETN	Tue, Feb 26, 2013	59.96	60.23	58.93	59.56
5223	NYSE	ETN	Mon, Feb 25, 2013	60.32	61.06	59.25	59.27
5222	NYSE	ETN	Fri, Feb 22, 2013	59.79	60.36	59.69	59.75
5221	NYSE	ETN	Thu, Feb 21, 2013	60.24	60.28	59.29	59.45
5220	NYSE	ETN	Wed, Feb 20, 2013	61.61	61.71	60.62	60.74
5219	NYSE	ETN	Tue, Feb 19, 2013	61.05	61.55	61.05	61.49
5218	NYSE	ETN	Fri, Feb 15, 2013	61.52	61.54	60.73	60.87
5217	NYSE	ETN	Thu, Feb 14, 2013	60.67	61.46	60.61	61.24
5216	NYSE	ETN	Wed, Feb 13, 2013	60.41	61.47	60.31	61.04
5215	NYSE	ETN	Tue, Feb 12, 2013	59.68	60.30	59.44	60.21
5214	NYSE	ETN	Mon, Feb 11, 2013	58.83	59.77	58.81	59.67
5213	NYSE	ETN	Fri, Feb 8, 2013	58.95	59.60	58.82	58.92
5212	NYSE	ETN	Thu, Feb 7, 2013	59.76	59.79	58.60	58.88
5211	NYSE	ETN	Wed, Feb 6, 2013	59.40	59.82	59.00	59.65
5210	NYSE	ETN	Tue, Feb 5, 2013	56.93	60.45	56.02	59.37
5209	NYSE	ETN	Mon, Feb 4, 2013	56.08	57.30	55.60	56.58
5208	NYSE	ETN	Fri, Feb 1, 2013	57.65	58.87	57.10	57.52
5207	NYSE	ETN	Thu, Jan 31, 2013	56.70	57.11	56.47	56.95
5206	NYSE	ETN	Wed, Jan 30, 2013	57.43	57.66	56.87	56.95
5205	NYSE	ETN	Tue, Jan 29, 2013	57.21	57.61	56.82	57.54
5204	NYSE	ETN	Mon, Jan 28, 2013	57.68	57.86	57.06	57.25
5203	NYSE	ETN	Fri, Jan 25, 2013	57.40	57.73	57.05	57.52
5202	NYSE	ETN	Thu, Jan 24, 2013	56.50	57.48	56.28	57.31
5201	NYSE	ETN	Wed, Jan 23, 2013	56.76	56.84	56.38	56.56
5200	NYSE	ETN	Tue, Jan 22, 2013	56.75	56.99	55.97	56.98
5199	NYSE	ETN	Fri, Jan 18, 2013	56.56	57.03	55.75	56.67
5198	NYSE	ETN	Thu, Jan 17, 2013	55.48	56.52	55.28	56.42
5197	NYSE	ETN	Wed, Jan 16, 2013	55.54	55.54	55.00	55.10
5196	NYSE	ETN	Tue, Jan 15, 2013	55.20	55.78	55.20	55.59
5195	NYSE	ETN	Mon, Jan 14, 2013	55.82	55.98	55.16	55.33
5194	NYSE	ETN	Fri, Jan 11, 2013	55.40	55.95	55.08	55.75
5193	NYSE	ETN	Thu, Jan 10, 2013	56.00	56.05	55.01	55.93
5192	NYSE	ETN	Wed, Jan 9, 2013	55.34	55.92	55.26	55.77
5191	NYSE	ETN	Tue, Jan 8, 2013	55.53	56.02	55.02	55.02
5190	NYSE	ETN	Mon, Jan 7, 2013	56.47	56.49	55.19	55.75
5189	NYSE	ETN	Fri, Jan 4, 2013	56.65	56.82	56.35	56.75
5188	NYSE	ETN	Thu, Jan 3, 2013	56.30	56.93	56.09	56.37
5187	NYSE	ETN	Wed, Jan 2, 2013	55.55	57.35	55.55	56.45
5186	NYSE	ETN	Mon, Dec 31, 2012	52.72	54.23	52.45	54.18
5185	NYSE	ETN	Fri, Dec 28, 2012	53.27	53.59	52.90	53.09
5184	NYSE	ETN	Thu, Dec 27, 2012	53.99	54.26	52.87	53.63
5183	NYSE	ETN	Wed, Dec 26, 2012	53.68	54.14	53.33	53.84
5182	NYSE	ETN	Mon, Dec 24, 2012	53.61	53.76	53.18	53.47
5181	NYSE	ETN	Fri, Dec 21, 2012	53.94	54.75	53.76	53.84
5180	NYSE	ETN	Thu, Dec 20, 2012	54.23	54.70	54.03	54.66
5179	NYSE	ETN	Wed, Dec 19, 2012	54.25	54.72	54.12	54.12
5178	NYSE	ETN	Tue, Dec 18, 2012	52.53	54.09	52.53	53.88
5177	NYSE	ETN	Mon, Dec 17, 2012	52.74	52.97	52.14	52.45
5176	NYSE	ETN	Fri, Dec 14, 2012	51.53	52.76	51.53	52.57
5175	NYSE	ETN	Thu, Dec 13, 2012	52.04	52.36	51.54	51.68
5174	NYSE	ETN	Wed, Dec 12, 2012	52.58	52.81	51.91	52.04
5173	NYSE	ETN	Tue, Dec 11, 2012	52.48	52.75	52.17	52.45
5172	NYSE	ETN	Mon, Dec 10, 2012	52.21	52.42	51.50	52.34
5171	NYSE	ETN	Fri, Dec 7, 2012	52.12	52.51	51.72	52.47
5170	NYSE	ETN	Thu, Dec 6, 2012	51.13	51.52	50.74	51.40
5169	NYSE	ETN	Wed, Dec 5, 2012	51.22	51.80	50.75	51.18
5168	NYSE	ETN	Tue, Dec 4, 2012	51.19	51.68	50.90	51.28
5167	NYSE	ETN	Mon, Dec 3, 2012	51.48	52.19	51.12	51.15
5166	NYSE	ETN	Fri, Nov 30, 2012	51.93	52.25	51.64	52.16
5165	NYSE	ETN	Thu, Nov 29, 2012	52.11	52.43	51.64	51.99
5164	NYSE	ETN	Wed, Nov 28, 2012	50.87	52.17	50.50	52.03
5163	NYSE	ETN	Tue, Nov 27, 2012	51.38	51.85	50.97	51.05
5162	NYSE	ETN	Mon, Nov 26, 2012	52.32	52.68	51.05	51.17
5161	NYSE	ETN	Fri, Nov 23, 2012	50.77	51.66	50.62	51.58
5160	NYSE	ETN	Wed, Nov 21, 2012	50.79	51.04	50.21	50.73
5159	NYSE	ETN	Tue, Nov 20, 2012	50.08	50.94	49.81	50.72
5158	NYSE	ETN	Mon, Nov 19, 2012	49.52	50.30	49.50	50.25
5157	NYSE	ETN	Fri, Nov 16, 2012	48.79	49.15	48.24	48.94
5156	NYSE	ETN	Thu, Nov 15, 2012	48.30	49.00	47.93	48.26
5155	NYSE	ETN	Wed, Nov 14, 2012	48.90	49.75	48.32	48.45
5154	NYSE	ETN	Tue, Nov 13, 2012	48.93	49.89	48.13	49.47
5153	NYSE	ETN	Mon, Nov 12, 2012	49.07	49.88	48.93	49.55
5152	NYSE	ETN	Fri, Nov 9, 2012	48.40	49.83	48.10	49.05
5151	NYSE	ETN	Thu, Nov 8, 2012	49.31	49.58	48.70	48.88
5150	NYSE	ETN	Wed, Nov 7, 2012	49.44	50.11	48.88	49.55
5149	NYSE	ETN	Tue, Nov 6, 2012	50.44	50.83	50.30	50.42
5148	NYSE	ETN	Mon, Nov 5, 2012	48.98	50.61	48.84	50.49
5147	NYSE	ETN	Fri, Nov 2, 2012	49.88	50.33	49.04	49.20
5146	NYSE	ETN	Thu, Nov 1, 2012	47.74	49.79	47.74	49.59
5145	NYSE	ETN	Wed, Oct 31, 2012	44.96	47.98	44.96	47.22
5144	NYSE	ETN	Fri, Oct 26, 2012	45.46	45.75	44.66	45.12
5143	NYSE	ETN	Thu, Oct 25, 2012	45.66	46.17	44.71	45.42
5142	NYSE	ETN	Wed, Oct 24, 2012	46.04	46.17	44.91	44.99
5141	NYSE	ETN	Tue, Oct 23, 2012	45.51	45.85	44.85	45.55
5140	NYSE	ETN	Mon, Oct 22, 2012	46.85	46.99	45.74	46.10
5139	NYSE	ETN	Fri, Oct 19, 2012	46.07	46.22	45.30	45.81
5138	NYSE	ETN	Thu, Oct 18, 2012	46.52	46.63	46.01	46.51
5137	NYSE	ETN	Wed, Oct 17, 2012	46.11	46.77	45.70	46.74
5136	NYSE	ETN	Tue, Oct 16, 2012	45.51	46.03	45.35	46.00
5135	NYSE	ETN	Mon, Oct 15, 2012	44.98	45.30	44.36	45.20
5134	NYSE	ETN	Fri, Oct 12, 2012	44.66	45.35	44.47	44.97
5133	NYSE	ETN	Thu, Oct 11, 2012	45.17	45.45	44.36	44.65
5132	NYSE	ETN	Wed, Oct 10, 2012	45.58	46.12	44.68	44.86
5131	NYSE	ETN	Tue, Oct 9, 2012	46.80	46.87	46.23	46.29
5130	NYSE	ETN	Mon, Oct 8, 2012	46.99	47.12	46.51	46.81
5129	NYSE	ETN	Fri, Oct 5, 2012	47.12	47.72	46.98	47.28
5128	NYSE	ETN	Thu, Oct 4, 2012	46.66	46.88	46.22	46.66
5127	NYSE	ETN	Wed, Oct 3, 2012	46.94	47.14	46.35	46.64
5126	NYSE	ETN	Tue, Oct 2, 2012	47.24	47.42	46.33	46.64
5125	NYSE	ETN	Mon, Oct 1, 2012	47.08	47.99	46.85	47.14
5124	NYSE	ETN	Fri, Sep 28, 2012	46.73	47.36	46.40	47.27
5123	NYSE	ETN	Thu, Sep 27, 2012	46.73	47.14	46.47	47.10
5122	NYSE	ETN	Wed, Sep 26, 2012	46.23	46.71	45.76	46.28
5121	NYSE	ETN	Tue, Sep 25, 2012	47.63	47.74	46.17	46.23
5120	NYSE	ETN	Mon, Sep 24, 2012	47.72	48.01	47.33	47.73
5119	NYSE	ETN	Fri, Sep 21, 2012	48.13	48.42	47.60	48.13
5118	NYSE	ETN	Thu, Sep 20, 2012	48.21	48.21	47.22	47.97
5117	NYSE	ETN	Wed, Sep 19, 2012	47.79	49.18	47.26	48.52
5116	NYSE	ETN	Tue, Sep 18, 2012	47.54	47.96	47.13	47.65
5115	NYSE	ETN	Mon, Sep 17, 2012	47.25	47.41	46.94	47.26
5114	NYSE	ETN	Fri, Sep 14, 2012	48.06	48.40	46.97	47.23
5113	NYSE	ETN	Thu, Sep 13, 2012	47.64	47.95	46.79	47.82
5112	NYSE	ETN	Wed, Sep 12, 2012	47.67	47.96	47.38	47.66
5111	NYSE	ETN	Tue, Sep 11, 2012	47.10	47.86	46.80	47.62
5110	NYSE	ETN	Mon, Sep 10, 2012	47.19	47.45	46.92	47.12
5109	NYSE	ETN	Fri, Sep 7, 2012	47.00	48.15	46.88	47.43
5108	NYSE	ETN	Thu, Sep 6, 2012	44.43	46.60	44.42	46.10
5107	NYSE	ETN	Wed, Sep 5, 2012	44.42	44.42	43.70	43.98
5106	NYSE	ETN	Tue, Sep 4, 2012	44.75	44.76	43.06	44.22
5105	NYSE	ETN	Fri, Aug 31, 2012	44.86	45.08	44.49	44.72
5104	NYSE	ETN	Thu, Aug 30, 2012	45.00	45.12	44.33	44.50
5103	NYSE	ETN	Wed, Aug 29, 2012	45.09	45.51	44.94	45.31
5102	NYSE	ETN	Tue, Aug 28, 2012	45.92	46.08	45.53	45.64
5101	NYSE	ETN	Mon, Aug 27, 2012	46.41	46.63	45.97	46.17
5100	NYSE	ETN	Fri, Aug 24, 2012	45.59	46.67	45.37	46.44
5099	NYSE	ETN	Thu, Aug 23, 2012	45.70	46.19	45.50	45.77
5098	NYSE	ETN	Wed, Aug 22, 2012	45.55	45.99	45.24	45.90
5097	NYSE	ETN	Tue, Aug 21, 2012	46.13	46.77	45.58	45.68
5096	NYSE	ETN	Mon, Aug 20, 2012	46.13	46.34	45.66	46.06
5095	NYSE	ETN	Fri, Aug 17, 2012	46.14	46.51	45.99	46.36
5094	NYSE	ETN	Thu, Aug 16, 2012	45.70	46.25	45.42	46.05
5093	NYSE	ETN	Wed, Aug 15, 2012	45.79	45.80	45.34	45.72
5092	NYSE	ETN	Tue, Aug 14, 2012	46.07	46.14	45.25	45.75
5091	NYSE	ETN	Mon, Aug 13, 2012	46.02	46.19	45.48	45.94
5090	NYSE	ETN	Fri, Aug 10, 2012	45.28	46.18	45.17	46.15
5089	NYSE	ETN	Thu, Aug 9, 2012	45.23	45.70	45.20	45.50
5088	NYSE	ETN	Wed, Aug 8, 2012	44.43	45.42	44.19	45.35
5087	NYSE	ETN	Tue, Aug 7, 2012	44.45	45.10	44.45	44.65
5086	NYSE	ETN	Mon, Aug 6, 2012	44.45	44.82	44.21	44.32
5085	NYSE	ETN	Fri, Aug 3, 2012	43.90	44.47	43.71	44.23
5084	NYSE	ETN	Thu, Aug 2, 2012	43.13	43.30	42.40	43.13
5083	NYSE	ETN	Wed, Aug 1, 2012	44.20	44.28	43.52	43.63
5082	NYSE	ETN	Tue, Jul 31, 2012	43.91	44.02	43.68	43.84
5081	NYSE	ETN	Mon, Jul 30, 2012	43.90	44.05	43.72	43.93
5080	NYSE	ETN	Fri, Jul 27, 2012	43.51	44.33	43.37	44.05
5079	NYSE	ETN	Thu, Jul 26, 2012	42.91	43.50	42.57	43.16
5078	NYSE	ETN	Wed, Jul 25, 2012	41.76	42.25	41.29	42.06
5077	NYSE	ETN	Tue, Jul 24, 2012	40.46	41.06	40.41	41.00
5076	NYSE	ETN	Mon, Jul 23, 2012	38.45	41.75	38.00	40.57
5075	NYSE	ETN	Fri, Jul 20, 2012	39.24	39.36	38.84	39.06
5074	NYSE	ETN	Thu, Jul 19, 2012	39.25	40.00	39.02	39.53
5073	NYSE	ETN	Wed, Jul 18, 2012	37.98	39.59	37.92	39.12
5072	NYSE	ETN	Tue, Jul 17, 2012	38.19	38.68	37.51	38.37
5071	NYSE	ETN	Mon, Jul 16, 2012	38.05	38.05	37.27	37.89
5070	NYSE	ETN	Fri, Jul 13, 2012	37.44	38.23	37.16	38.09
5069	NYSE	ETN	Thu, Jul 12, 2012	36.77	37.27	36.38	37.11
5068	NYSE	ETN	Wed, Jul 11, 2012	37.85	37.91	36.85	37.04
5067	NYSE	ETN	Tue, Jul 10, 2012	39.41	39.77	37.38	37.75
5066	NYSE	ETN	Mon, Jul 9, 2012	39.49	39.61	38.95	39.19
5065	NYSE	ETN	Fri, Jul 6, 2012	39.57	39.68	39.00	39.50
5064	NYSE	ETN	Thu, Jul 5, 2012	40.22	40.65	39.95	40.26
5063	NYSE	ETN	Tue, Jul 3, 2012	39.46	40.49	39.30	40.49
5062	NYSE	ETN	Mon, Jul 2, 2012	39.55	39.61	38.73	39.21
5061	NYSE	ETN	Fri, Jun 29, 2012	38.39	39.63	38.31	39.63
5060	NYSE	ETN	Thu, Jun 28, 2012	37.19	37.56	36.94	37.48
5059	NYSE	ETN	Wed, Jun 27, 2012	37.58	37.70	37.22	37.57
5058	NYSE	ETN	Tue, Jun 26, 2012	37.31	37.63	36.97	37.41
5057	NYSE	ETN	Mon, Jun 25, 2012	37.84	37.99	36.97	37.09
5056	NYSE	ETN	Fri, Jun 22, 2012	38.76	38.78	37.95	38.26
5055	NYSE	ETN	Thu, Jun 21, 2012	39.54	39.57	37.70	37.78
5054	NYSE	ETN	Wed, Jun 20, 2012	39.83	39.96	39.07	39.23
5053	NYSE	ETN	Tue, Jun 19, 2012	39.63	40.25	39.63	39.90
5052	NYSE	ETN	Mon, Jun 18, 2012	39.54	39.75	39.26	39.46
5051	NYSE	ETN	Fri, Jun 15, 2012	39.60	39.87	39.38	39.84
5050	NYSE	ETN	Thu, Jun 14, 2012	39.34	39.77	39.17	39.48
5049	NYSE	ETN	Wed, Jun 13, 2012	40.36	40.47	39.11	39.28
5048	NYSE	ETN	Tue, Jun 12, 2012	40.69	40.69	39.90	40.66
5047	NYSE	ETN	Mon, Jun 11, 2012	41.73	41.85	40.03	40.09
5046	NYSE	ETN	Fri, Jun 8, 2012	41.04	41.26	40.64	41.24
5045	NYSE	ETN	Thu, Jun 7, 2012	42.15	42.75	41.05	41.15
5044	NYSE	ETN	Wed, Jun 6, 2012	40.48	41.34	40.17	41.34
5043	NYSE	ETN	Tue, Jun 5, 2012	39.03	40.17	38.70	40.09
5042	NYSE	ETN	Mon, Jun 4, 2012	40.14	40.29	38.28	39.21
5041	NYSE	ETN	Fri, Jun 1, 2012	41.41	41.60	40.22	40.24
5040	NYSE	ETN	Thu, May 31, 2012	43.29	43.50	42.23	42.66
5039	NYSE	ETN	Wed, May 30, 2012	43.11	43.46	42.72	43.34
5038	NYSE	ETN	Tue, May 29, 2012	43.69	44.20	43.47	43.77
5037	NYSE	ETN	Fri, May 25, 2012	43.32	43.85	42.98	43.30
5036	NYSE	ETN	Thu, May 24, 2012	43.14	43.50	42.70	43.50
5035	NYSE	ETN	Wed, May 23, 2012	42.31	42.95	41.93	42.91
5034	NYSE	ETN	Tue, May 22, 2012	42.18	42.73	42.00	42.67
5033	NYSE	ETN	Mon, May 21, 2012	42.85	43.37	41.75	42.09
5032	NYSE	ETN	Fri, May 18, 2012	42.75	43.32	42.22	42.40
5031	NYSE	ETN	Thu, May 17, 2012	43.61	43.81	42.45	42.47
5030	NYSE	ETN	Wed, May 16, 2012	44.36	44.73	43.64	43.67
5029	NYSE	ETN	Tue, May 15, 2012	44.34	44.52	44.00	44.09
5028	NYSE	ETN	Mon, May 14, 2012	44.15	44.71	43.81	44.22
5027	NYSE	ETN	Fri, May 11, 2012	44.64	45.36	44.50	44.71
5026	NYSE	ETN	Thu, May 10, 2012	45.56	45.65	44.76	44.91
5025	NYSE	ETN	Wed, May 9, 2012	44.80	45.80	44.53	45.07
5024	NYSE	ETN	Tue, May 8, 2012	45.27	45.63	44.62	45.51
5023	NYSE	ETN	Mon, May 7, 2012	45.22	46.15	45.20	45.60
5022	NYSE	ETN	Fri, May 4, 2012	46.25	46.31	45.28	45.37
5021	NYSE	ETN	Thu, May 3, 2012	47.40	47.41	46.34	46.51
5020	NYSE	ETN	Wed, May 2, 2012	47.72	47.77	47.30	47.63
5019	NYSE	ETN	Tue, May 1, 2012	48.12	48.48	47.02	47.95
5018	NYSE	ETN	Mon, Apr 30, 2012	49.04	49.08	48.05	48.18
5017	NYSE	ETN	Fri, Apr 27, 2012	49.31	49.43	48.99	49.07
5016	NYSE	ETN	Thu, Apr 26, 2012	48.59	48.98	48.16	48.97
5015	NYSE	ETN	Wed, Apr 25, 2012	49.34	49.42	48.63	48.78
5014	NYSE	ETN	Tue, Apr 24, 2012	47.74	49.09	47.74	48.46
5013	NYSE	ETN	Mon, Apr 23, 2012	46.28	47.54	46.11	47.40
5012	NYSE	ETN	Fri, Apr 20, 2012	47.13	47.98	47.11	47.44
5011	NYSE	ETN	Thu, Apr 19, 2012	47.41	47.67	46.51	46.93
5010	NYSE	ETN	Wed, Apr 18, 2012	47.31	47.69	46.96	47.46
5009	NYSE	ETN	Tue, Apr 17, 2012	47.18	47.95	46.92	47.60
5008	NYSE	ETN	Mon, Apr 16, 2012	47.15	47.63	46.55	46.71
5007	NYSE	ETN	Fri, Apr 13, 2012	47.52	47.67	46.76	46.87
5006	NYSE	ETN	Thu, Apr 12, 2012	46.35	47.93	46.31	47.72
5005	NYSE	ETN	Wed, Apr 11, 2012	47.20	47.27	45.91	46.16
5004	NYSE	ETN	Tue, Apr 10, 2012	47.23	47.39	46.12	46.45
5003	NYSE	ETN	Mon, Apr 9, 2012	47.38	47.48	46.88	47.32
5002	NYSE	ETN	Thu, Apr 5, 2012	48.40	48.57	47.76	48.00
5001	NYSE	ETN	Wed, Apr 4, 2012	49.01	49.01	48.37	48.49
5000	NYSE	ETN	Tue, Apr 3, 2012	49.88	50.23	49.22	49.39
4999	NYSE	ETN	Mon, Apr 2, 2012	49.82	50.29	49.36	50.09
4998	NYSE	ETN	Fri, Mar 30, 2012	49.55	49.87	48.92	49.83
4997	NYSE	ETN	Thu, Mar 29, 2012	48.77	49.32	48.26	49.15
4996	NYSE	ETN	Wed, Mar 28, 2012	50.13	50.22	48.53	49.31
4995	NYSE	ETN	Tue, Mar 27, 2012	50.49	50.49	50.05	50.12
4994	NYSE	ETN	Mon, Mar 26, 2012	50.03	50.33	49.74	50.26
4993	NYSE	ETN	Fri, Mar 23, 2012	48.67	49.47	48.30	49.30
4992	NYSE	ETN	Thu, Mar 22, 2012	49.48	49.58	47.96	48.67
4991	NYSE	ETN	Wed, Mar 21, 2012	50.05	50.26	49.50	49.93
4990	NYSE	ETN	Tue, Mar 20, 2012	50.45	50.66	49.82	49.95
4989	NYSE	ETN	Mon, Mar 19, 2012	50.96	51.16	50.62	50.86
4988	NYSE	ETN	Fri, Mar 16, 2012	50.77	51.13	50.60	51.02
4987	NYSE	ETN	Thu, Mar 15, 2012	50.40	50.67	50.16	50.65
4986	NYSE	ETN	Wed, Mar 14, 2012	50.09	50.60	50.09	50.37
4985	NYSE	ETN	Tue, Mar 13, 2012	49.25	50.32	48.95	50.23
4984	NYSE	ETN	Mon, Mar 12, 2012	49.12	49.13	48.45	48.62
4983	NYSE	ETN	Fri, Mar 9, 2012	49.59	49.71	48.94	49.01
4982	NYSE	ETN	Thu, Mar 8, 2012	49.33	49.51	48.87	49.28
4981	NYSE	ETN	Wed, Mar 7, 2012	48.90	49.17	48.50	48.75
4980	NYSE	ETN	Tue, Mar 6, 2012	49.94	50.01	48.48	48.70
4979	NYSE	ETN	Mon, Mar 5, 2012	51.27	51.35	50.55	50.72
4978	NYSE	ETN	Fri, Mar 2, 2012	52.10	52.15	51.14	51.27
4977	NYSE	ETN	Thu, Mar 1, 2012	52.30	52.70	51.72	52.21
4976	NYSE	ETN	Wed, Feb 29, 2012	52.55	53.06	52.15	52.19
4975	NYSE	ETN	Tue, Feb 28, 2012	52.16	52.57	51.95	52.51
4974	NYSE	ETN	Mon, Feb 27, 2012	51.55	52.68	51.20	52.18
4973	NYSE	ETN	Fri, Feb 24, 2012	52.02	52.50	51.67	51.75
4972	NYSE	ETN	Thu, Feb 23, 2012	51.97	52.16	51.38	51.87
4971	NYSE	ETN	Wed, Feb 22, 2012	51.95	52.61	51.86	52.16
4970	NYSE	ETN	Tue, Feb 21, 2012	51.51	52.42	51.44	51.94
4969	NYSE	ETN	Fri, Feb 17, 2012	51.34	51.40	50.77	50.82
4968	NYSE	ETN	Thu, Feb 16, 2012	50.78	51.15	50.30	51.01
4967	NYSE	ETN	Wed, Feb 15, 2012	51.91	51.91	50.56	50.87
4966	NYSE	ETN	Tue, Feb 14, 2012	51.94	51.94	51.16	51.74
4965	NYSE	ETN	Mon, Feb 13, 2012	51.78	52.19	51.38	52.05
4964	NYSE	ETN	Fri, Feb 10, 2012	51.02	51.53	50.79	51.44
4963	NYSE	ETN	Thu, Feb 9, 2012	51.77	51.90	51.40	51.80
4962	NYSE	ETN	Wed, Feb 8, 2012	51.46	51.65	51.12	51.65
4961	NYSE	ETN	Tue, Feb 7, 2012	50.80	51.49	50.62	51.29
4960	NYSE	ETN	Mon, Feb 6, 2012	50.51	51.50	50.37	51.09
4959	NYSE	ETN	Fri, Feb 3, 2012	50.15	51.19	50.05	50.93
4958	NYSE	ETN	Thu, Feb 2, 2012	49.56	49.86	49.20	49.33
4957	NYSE	ETN	Wed, Feb 1, 2012	49.64	50.15	49.20	49.82
4956	NYSE	ETN	Tue, Jan 31, 2012	49.92	50.08	48.68	49.03
4955	NYSE	ETN	Mon, Jan 30, 2012	49.08	49.66	48.75	49.66
4954	NYSE	ETN	Fri, Jan 27, 2012	48.75	49.99	48.69	49.57
4953	NYSE	ETN	Thu, Jan 26, 2012	47.82	49.03	47.70	48.93
4952	NYSE	ETN	Wed, Jan 25, 2012	48.83	49.70	48.20	49.54
4951	NYSE	ETN	Tue, Jan 24, 2012	47.94	48.84	47.53	48.81
4950	NYSE	ETN	Mon, Jan 23, 2012	48.47	49.02	47.94	48.08
4949	NYSE	ETN	Fri, Jan 20, 2012	49.03	49.03	48.20	48.38
4948	NYSE	ETN	Thu, Jan 19, 2012	49.55	50.20	49.36	50.03
4947	NYSE	ETN	Wed, Jan 18, 2012	48.85	49.50	48.72	49.43
4946	NYSE	ETN	Tue, Jan 17, 2012	49.57	49.94	48.89	48.94
4945	NYSE	ETN	Fri, Jan 13, 2012	48.54	48.82	48.11	48.71
4944	NYSE	ETN	Thu, Jan 12, 2012	48.46	49.29	47.99	49.17
4943	NYSE	ETN	Wed, Jan 11, 2012	47.52	48.34	47.50	48.27
4942	NYSE	ETN	Tue, Jan 10, 2012	46.21	47.78	46.21	47.74
4941	NYSE	ETN	Mon, Jan 9, 2012	45.32	45.62	45.05	45.54
4940	NYSE	ETN	Fri, Jan 6, 2012	45.96	45.96	45.02	45.29
4939	NYSE	ETN	Thu, Jan 5, 2012	45.49	45.76	44.99	45.66
4938	NYSE	ETN	Wed, Jan 4, 2012	45.46	45.72	45.16	45.48
4937	NYSE	ETN	Tue, Jan 3, 2012	44.78	45.64	44.73	45.49
4936	NYSE	ETN	Fri, Dec 30, 2011	43.79	43.98	43.50	43.53
4935	NYSE	ETN	Thu, Dec 29, 2011	43.29	44.01	43.29	43.91
4934	NYSE	ETN	Wed, Dec 28, 2011	44.37	44.54	43.25	43.30
4933	NYSE	ETN	Tue, Dec 27, 2011	44.33	44.70	44.08	44.46
4932	NYSE	ETN	Fri, Dec 23, 2011	43.66	44.43	43.52	44.36
4931	NYSE	ETN	Thu, Dec 22, 2011	43.75	44.18	43.23	43.38
4930	NYSE	ETN	Wed, Dec 21, 2011	43.70	43.83	42.63	43.70
4929	NYSE	ETN	Tue, Dec 20, 2011	42.49	43.77	42.44	43.63
4928	NYSE	ETN	Mon, Dec 19, 2011	42.50	42.77	41.62	41.76
4927	NYSE	ETN	Fri, Dec 16, 2011	42.52	43.34	42.06	42.19
4926	NYSE	ETN	Thu, Dec 15, 2011	42.41	42.54	41.38	41.98
4925	NYSE	ETN	Wed, Dec 14, 2011	42.68	42.75	41.54	41.84
4924	NYSE	ETN	Tue, Dec 13, 2011	43.83	44.35	42.71	43.13
4923	NYSE	ETN	Mon, Dec 12, 2011	43.66	43.85	42.95	43.41
4922	NYSE	ETN	Fri, Dec 9, 2011	44.24	44.71	43.67	44.35
4921	NYSE	ETN	Thu, Dec 8, 2011	45.16	45.33	43.79	43.93
4920	NYSE	ETN	Wed, Dec 7, 2011	45.74	45.86	44.87	45.59
4919	NYSE	ETN	Tue, Dec 6, 2011	46.03	46.46	45.76	46.11
4918	NYSE	ETN	Mon, Dec 5, 2011	45.77	46.64	45.31	46.01
4917	NYSE	ETN	Fri, Dec 2, 2011	45.09	45.57	44.76	44.83
4916	NYSE	ETN	Thu, Dec 1, 2011	44.67	45.41	44.49	44.59
4915	NYSE	ETN	Wed, Nov 30, 2011	44.26	45.26	44.09	44.91
4914	NYSE	ETN	Tue, Nov 29, 2011	42.59	43.10	42.28	42.37
4913	NYSE	ETN	Mon, Nov 28, 2011	42.14	42.58	41.80	42.33
4912	NYSE	ETN	Fri, Nov 25, 2011	40.85	41.42	40.52	40.55
4911	NYSE	ETN	Wed, Nov 23, 2011	41.92	42.06	40.83	40.87
4910	NYSE	ETN	Tue, Nov 22, 2011	43.05	43.05	41.89	42.56
4909	NYSE	ETN	Mon, Nov 21, 2011	43.05	43.35	42.41	43.10
4908	NYSE	ETN	Fri, Nov 18, 2011	44.17	44.34	43.60	43.92
4907	NYSE	ETN	Thu, Nov 17, 2011	44.70	44.91	43.40	43.85
4906	NYSE	ETN	Wed, Nov 16, 2011	45.87	46.16	44.84	44.95
4905	NYSE	ETN	Tue, Nov 15, 2011	46.03	46.73	45.64	46.44
4904	NYSE	ETN	Mon, Nov 14, 2011	45.48	46.26	45.28	46.10
4903	NYSE	ETN	Fri, Nov 11, 2011	45.42	46.25	45.13	45.64
4902	NYSE	ETN	Thu, Nov 10, 2011	44.61	44.94	43.98	44.49
4901	NYSE	ETN	Wed, Nov 9, 2011	44.58	45.08	43.76	43.95
4900	NYSE	ETN	Tue, Nov 8, 2011	45.54	46.10	44.60	45.99
4899	NYSE	ETN	Mon, Nov 7, 2011	45.70	46.03	44.46	45.26
4898	NYSE	ETN	Fri, Nov 4, 2011	45.65	46.27	45.00	45.94
4897	NYSE	ETN	Thu, Nov 3, 2011	45.62	46.46	44.75	46.35
4896	NYSE	ETN	Wed, Nov 2, 2011	45.90	45.90	44.54	45.28
4895	NYSE	ETN	Tue, Nov 1, 2011	43.16	45.15	42.22	44.28
4894	NYSE	ETN	Mon, Oct 31, 2011	46.16	46.67	44.80	44.82
4893	NYSE	ETN	Fri, Oct 28, 2011	46.25	47.44	46.20	46.97
4892	NYSE	ETN	Thu, Oct 27, 2011	46.01	47.25	45.77	46.53
4891	NYSE	ETN	Wed, Oct 26, 2011	43.90	44.33	42.50	43.74
4890	NYSE	ETN	Tue, Oct 25, 2011	44.20	44.20	42.40	43.14
4889	NYSE	ETN	Mon, Oct 24, 2011	42.27	44.46	41.10	44.23
4888	NYSE	ETN	Fri, Oct 21, 2011	42.38	42.38	41.42	42.25
4887	NYSE	ETN	Thu, Oct 20, 2011	42.02	42.15	40.68	41.45
4886	NYSE	ETN	Wed, Oct 19, 2011	42.07	42.81	41.66	41.83
4885	NYSE	ETN	Tue, Oct 18, 2011	41.34	42.66	40.54	42.32
4884	NYSE	ETN	Mon, Oct 17, 2011	42.15	42.15	40.74	40.87
4883	NYSE	ETN	Fri, Oct 14, 2011	42.99	43.22	41.79	42.17
4882	NYSE	ETN	Thu, Oct 13, 2011	40.76	42.11	40.45	42.00
4881	NYSE	ETN	Wed, Oct 12, 2011	40.86	42.51	40.70	41.55
4880	NYSE	ETN	Tue, Oct 11, 2011	39.50	40.78	39.42	40.49
4879	NYSE	ETN	Mon, Oct 10, 2011	39.55	40.00	39.30	39.94
4878	NYSE	ETN	Fri, Oct 7, 2011	39.35	39.98	38.46	38.63
4877	NYSE	ETN	Thu, Oct 6, 2011	37.67	39.00	37.37	38.99
4876	NYSE	ETN	Wed, Oct 5, 2011	35.84	37.69	35.48	37.54
4875	NYSE	ETN	Tue, Oct 4, 2011	33.68	35.83	33.09	35.75
4874	NYSE	ETN	Mon, Oct 3, 2011	35.30	35.98	34.13	34.16
4873	NYSE	ETN	Fri, Sep 30, 2011	36.10	36.57	35.50	35.50
4872	NYSE	ETN	Thu, Sep 29, 2011	37.44	37.82	36.05	36.81
4871	NYSE	ETN	Wed, Sep 28, 2011	37.34	38.21	36.28	36.39
4870	NYSE	ETN	Tue, Sep 27, 2011	37.11	38.57	36.47	37.13
4869	NYSE	ETN	Mon, Sep 26, 2011	35.01	35.94	34.01	35.85
4868	NYSE	ETN	Fri, Sep 23, 2011	34.67	35.20	33.97	34.73
4867	NYSE	ETN	Thu, Sep 22, 2011	35.06	35.36	34.26	34.81
4866	NYSE	ETN	Wed, Sep 21, 2011	38.44	38.82	36.18	36.21
4865	NYSE	ETN	Tue, Sep 20, 2011	39.84	40.00	38.49	38.56
4864	NYSE	ETN	Mon, Sep 19, 2011	39.08	39.96	38.67	39.77
4863	NYSE	ETN	Fri, Sep 16, 2011	41.22	41.48	39.55	39.74
4862	NYSE	ETN	Thu, Sep 15, 2011	40.75	41.32	40.10	41.22
4861	NYSE	ETN	Wed, Sep 14, 2011	39.64	40.84	38.78	40.19
4860	NYSE	ETN	Tue, Sep 13, 2011	38.45	39.46	38.22	39.31
4859	NYSE	ETN	Mon, Sep 12, 2011	37.95	38.46	37.26	38.46
4858	NYSE	ETN	Fri, Sep 9, 2011	39.24	39.32	38.10	38.66
4857	NYSE	ETN	Thu, Sep 8, 2011	40.85	41.00	39.47	39.86
4856	NYSE	ETN	Wed, Sep 7, 2011	40.71	41.28	40.60	41.23
4855	NYSE	ETN	Tue, Sep 6, 2011	39.04	40.17	38.81	40.05
4854	NYSE	ETN	Fri, Sep 2, 2011	40.82	41.16	40.04	40.32
4853	NYSE	ETN	Thu, Sep 1, 2011	42.80	43.07	41.72	42.05
4852	NYSE	ETN	Wed, Aug 31, 2011	43.11	44.17	42.50	42.95
4851	NYSE	ETN	Tue, Aug 30, 2011	41.94	43.00	41.57	42.75
4850	NYSE	ETN	Mon, Aug 29, 2011	41.00	42.15	40.96	42.10
4849	NYSE	ETN	Fri, Aug 26, 2011	39.15	40.43	38.30	40.23
4848	NYSE	ETN	Thu, Aug 25, 2011	40.95	41.27	39.30	39.42
4847	NYSE	ETN	Wed, Aug 24, 2011	39.28	40.78	39.05	40.70
4846	NYSE	ETN	Tue, Aug 23, 2011	38.23	39.33	37.79	39.33
4845	NYSE	ETN	Mon, Aug 22, 2011	39.48	39.58	37.72	37.86
4844	NYSE	ETN	Fri, Aug 19, 2011	38.20	39.49	37.83	37.90
4843	NYSE	ETN	Thu, Aug 18, 2011	39.92	40.16	38.30	38.70
4842	NYSE	ETN	Wed, Aug 17, 2011	42.43	42.93	41.23	41.54
4841	NYSE	ETN	Tue, Aug 16, 2011	42.25	42.86	41.97	42.24
4840	NYSE	ETN	Mon, Aug 15, 2011	42.24	42.80	41.85	42.68
4839	NYSE	ETN	Fri, Aug 12, 2011	41.21	41.95	40.71	41.81
4838	NYSE	ETN	Thu, Aug 11, 2011	39.10	41.23	38.65	40.65
4837	NYSE	ETN	Wed, Aug 10, 2011	39.81	40.63	38.89	39.01
4836	NYSE	ETN	Tue, Aug 9, 2011	38.87	40.78	37.89	40.75
4835	NYSE	ETN	Mon, Aug 8, 2011	40.67	41.40	37.95	37.97
4834	NYSE	ETN	Fri, Aug 5, 2011	42.75	43.19	40.66	42.35
4833	NYSE	ETN	Thu, Aug 4, 2011	44.46	44.46	41.87	41.94
4832	NYSE	ETN	Wed, Aug 3, 2011	45.50	45.69	44.01	45.48
4831	NYSE	ETN	Tue, Aug 2, 2011	47.05	47.57	45.19	45.20
4830	NYSE	ETN	Mon, Aug 1, 2011	48.86	48.98	46.86	47.54
4829	NYSE	ETN	Fri, Jul 29, 2011	47.58	48.73	47.32	47.95
4828	NYSE	ETN	Thu, Jul 28, 2011	49.34	49.62	48.00	48.02
4827	NYSE	ETN	Wed, Jul 27, 2011	50.43	50.47	49.14	49.30
4826	NYSE	ETN	Tue, Jul 26, 2011	53.04	53.10	50.69	50.83
4825	NYSE	ETN	Mon, Jul 25, 2011	51.77	53.23	51.09	52.59
4824	NYSE	ETN	Fri, Jul 22, 2011	51.40	51.64	50.98	51.16
4823	NYSE	ETN	Thu, Jul 21, 2011	51.49	51.86	50.83	51.55
4822	NYSE	ETN	Wed, Jul 20, 2011	51.68	51.73	50.87	51.10
4821	NYSE	ETN	Tue, Jul 19, 2011	50.91	51.59	50.81	51.45
4820	NYSE	ETN	Mon, Jul 18, 2011	51.12	51.21	50.24	50.59
4819	NYSE	ETN	Fri, Jul 15, 2011	51.50	51.62	50.77	51.33
4818	NYSE	ETN	Thu, Jul 14, 2011	52.31	52.47	50.87	51.05
4817	NYSE	ETN	Wed, Jul 13, 2011	51.80	52.74	51.61	52.11
4816	NYSE	ETN	Tue, Jul 12, 2011	51.53	52.15	51.32	51.47
4815	NYSE	ETN	Mon, Jul 11, 2011	51.59	52.02	51.20	51.60
4814	NYSE	ETN	Fri, Jul 8, 2011	52.13	52.58	51.79	52.53
4813	NYSE	ETN	Thu, Jul 7, 2011	52.49	53.15	52.47	52.88
4812	NYSE	ETN	Wed, Jul 6, 2011	52.10	52.35	51.64	51.94
4811	NYSE	ETN	Tue, Jul 5, 2011	52.55	52.76	52.17	52.32
4810	NYSE	ETN	Fri, Jul 1, 2011	51.26	52.86	50.99	52.65
4809	NYSE	ETN	Thu, Jun 30, 2011	50.25	51.71	50.25	51.45
4808	NYSE	ETN	Wed, Jun 29, 2011	49.65	50.38	49.05	50.15
4807	NYSE	ETN	Tue, Jun 28, 2011	48.50	49.65	48.15	49.47
4806	NYSE	ETN	Mon, Jun 27, 2011	48.13	48.48	47.56	48.23
4805	NYSE	ETN	Fri, Jun 24, 2011	48.77	49.01	48.02	48.19
4804	NYSE	ETN	Thu, Jun 23, 2011	47.62	49.02	47.16	48.85
4803	NYSE	ETN	Wed, Jun 22, 2011	48.57	49.07	48.19	48.38
4802	NYSE	ETN	Tue, Jun 21, 2011	47.86	49.00	47.66	48.69
4801	NYSE	ETN	Mon, Jun 20, 2011	46.78	47.62	46.68	47.41
4800	NYSE	ETN	Fri, Jun 17, 2011	47.33	47.62	46.95	47.00
4799	NYSE	ETN	Thu, Jun 16, 2011	46.47	47.26	46.05	46.71
4798	NYSE	ETN	Wed, Jun 15, 2011	46.82	47.09	46.34	46.52
4797	NYSE	ETN	Tue, Jun 14, 2011	46.62	47.76	46.48	47.41
4796	NYSE	ETN	Mon, Jun 13, 2011	46.14	46.62	45.85	46.30
4795	NYSE	ETN	Fri, Jun 10, 2011	46.57	46.65	45.79	45.81
4794	NYSE	ETN	Thu, Jun 9, 2011	46.30	47.01	46.26	46.81
4793	NYSE	ETN	Wed, Jun 8, 2011	47.55	47.71	46.13	46.25
4792	NYSE	ETN	Tue, Jun 7, 2011	48.45	48.58	47.53	47.57
4791	NYSE	ETN	Mon, Jun 6, 2011	48.80	48.80	47.28	48.29
4790	NYSE	ETN	Fri, Jun 3, 2011	49.25	49.73	48.70	48.91
4789	NYSE	ETN	Thu, Jun 2, 2011	49.39	50.78	49.36	50.04
4788	NYSE	ETN	Wed, Jun 1, 2011	51.58	51.85	49.17	49.22
4787	NYSE	ETN	Tue, May 31, 2011	51.77	51.99	50.92	51.67
4786	NYSE	ETN	Fri, May 27, 2011	50.93	51.53	50.72	51.38
4785	NYSE	ETN	Thu, May 26, 2011	50.17	50.90	49.94	50.67
4784	NYSE	ETN	Wed, May 25, 2011	49.31	50.73	49.22	50.41
4783	NYSE	ETN	Tue, May 24, 2011	49.93	50.37	49.60	49.71
4782	NYSE	ETN	Mon, May 23, 2011	50.00	50.09	49.45	49.79
4781	NYSE	ETN	Fri, May 20, 2011	51.27	51.60	50.82	50.97
4780	NYSE	ETN	Thu, May 19, 2011	51.50	51.75	50.96	51.38
4779	NYSE	ETN	Wed, May 18, 2011	49.82	50.40	49.50	50.08
4778	NYSE	ETN	Tue, May 17, 2011	51.17	51.19	49.50	49.65
4777	NYSE	ETN	Mon, May 16, 2011	51.62	52.50	51.32	51.54
4776	NYSE	ETN	Fri, May 13, 2011	52.72	53.14	51.72	51.92
4775	NYSE	ETN	Thu, May 12, 2011	52.04	53.03	51.72	52.66
4774	NYSE	ETN	Wed, May 11, 2011	52.05	52.43	51.64	52.04
4773	NYSE	ETN	Tue, May 10, 2011	51.72	52.25	51.67	52.02
4772	NYSE	ETN	Mon, May 9, 2011	51.90	52.06	51.44	51.76
4771	NYSE	ETN	Fri, May 6, 2011	52.43	53.15	51.56	51.78
4770	NYSE	ETN	Thu, May 5, 2011	51.73	52.46	51.03	51.55
4769	NYSE	ETN	Wed, May 4, 2011	52.56	52.82	51.84	52.27
4768	NYSE	ETN	Tue, May 3, 2011	53.00	53.10	52.16	52.39
4767	NYSE	ETN	Mon, May 2, 2011	53.76	53.96	52.79	53.13
4766	NYSE	ETN	Fri, Apr 29, 2011	54.65	54.88	53.41	53.56
4765	NYSE	ETN	Thu, Apr 28, 2011	55.46	55.64	54.48	54.59
4764	NYSE	ETN	Wed, Apr 27, 2011	55.00	55.76	54.27	55.55
4763	NYSE	ETN	Tue, Apr 26, 2011	54.31	55.28	54.24	54.91
4762	NYSE	ETN	Mon, Apr 25, 2011	54.01	54.40	53.15	53.61
4761	NYSE	ETN	Thu, Apr 21, 2011	53.99	54.23	53.25	53.89
4760	NYSE	ETN	Wed, Apr 20, 2011	52.70	53.61	51.61	53.50
4759	NYSE	ETN	Tue, Apr 19, 2011	52.77	53.11	52.41	52.63
4758	NYSE	ETN	Mon, Apr 18, 2011	51.49	51.83	50.63	51.57
4757	NYSE	ETN	Fri, Apr 15, 2011	52.41	52.80	51.99	52.35
4756	NYSE	ETN	Thu, Apr 14, 2011	51.87	52.62	51.37	52.37
4755	NYSE	ETN	Wed, Apr 13, 2011	53.03	53.07	51.91	52.30
4754	NYSE	ETN	Tue, Apr 12, 2011	53.10	53.22	51.98	52.50
4753	NYSE	ETN	Mon, Apr 11, 2011	54.18	54.32	53.17	53.58
4752	NYSE	ETN	Fri, Apr 8, 2011	55.34	55.42	53.75	54.26
4751	NYSE	ETN	Thu, Apr 7, 2011	54.91	55.19	54.39	54.99
4750	NYSE	ETN	Wed, Apr 6, 2011	55.30	55.66	54.56	55.10
4749	NYSE	ETN	Tue, Apr 5, 2011	55.34	55.88	55.18	55.22
4748	NYSE	ETN	Mon, Apr 4, 2011	56.27	56.42	55.20	55.60
4747	NYSE	ETN	Fri, Apr 1, 2011	55.97	56.20	55.67	55.91
4746	NYSE	ETN	Thu, Mar 31, 2011	54.70	55.62	54.51	55.44
4745	NYSE	ETN	Wed, Mar 30, 2011	54.85	54.89	54.57	54.82
4744	NYSE	ETN	Tue, Mar 29, 2011	53.82	54.40	53.51	54.39
4743	NYSE	ETN	Mon, Mar 28, 2011	54.20	54.22	53.92	54.01
4742	NYSE	ETN	Fri, Mar 25, 2011	53.59	54.25	53.36	54.01
4741	NYSE	ETN	Thu, Mar 24, 2011	52.87	53.54	52.21	53.42
4740	NYSE	ETN	Wed, Mar 23, 2011	52.30	52.65	51.55	52.38
4739	NYSE	ETN	Tue, Mar 22, 2011	53.51	53.51	52.43	52.48
4738	NYSE	ETN	Mon, Mar 21, 2011	52.75	53.23	52.14	53.17
4737	NYSE	ETN	Fri, Mar 18, 2011	52.08	52.52	51.51	51.75
4736	NYSE	ETN	Thu, Mar 17, 2011	51.12	51.72	50.56	51.35
4735	NYSE	ETN	Wed, Mar 16, 2011	50.90	51.55	50.03	50.30
4734	NYSE	ETN	Tue, Mar 15, 2011	49.71	51.48	48.57	51.02
4733	NYSE	ETN	Mon, Mar 14, 2011	51.21	51.65	50.78	51.53
4732	NYSE	ETN	Fri, Mar 11, 2011	50.95	51.78	50.75	51.62
4731	NYSE	ETN	Thu, Mar 10, 2011	51.95	52.07	51.16	51.24
4730	NYSE	ETN	Wed, Mar 9, 2011	53.55	53.60	52.55	52.67
4729	NYSE	ETN	Tue, Mar 8, 2011	53.04	53.99	52.57	53.76
4728	NYSE	ETN	Mon, Mar 7, 2011	54.80	54.84	52.65	53.03
4727	NYSE	ETN	Fri, Mar 4, 2011	55.78	55.84	54.13	54.35
4726	NYSE	ETN	Thu, Mar 3, 2011	54.87	56.21	54.67	55.84
4725	NYSE	ETN	Wed, Mar 2, 2011	53.38	54.83	53.35	54.08
4724	NYSE	ETN	Tue, Mar 1, 2011	55.82	56.15	53.50	53.55
4723	NYSE	ETN	Mon, Feb 28, 2011	53.93	55.45	53.77	55.39
4722	NYSE	ETN	Fri, Feb 25, 2011	53.43	54.05	53.25	53.47
4721	NYSE	ETN	Thu, Feb 24, 2011	52.40	52.91	51.70	52.45
4720	NYSE	ETN	Wed, Feb 23, 2011	53.47	53.70	51.98	52.76
4719	NYSE	ETN	Tue, Feb 22, 2011	54.73	55.17	53.61	53.71
4718	NYSE	ETN	Fri, Feb 18, 2011	55.56	55.71	55.05	55.46
4717	NYSE	ETN	Thu, Feb 17, 2011	55.39	55.63	55.04	55.44
4716	NYSE	ETN	Wed, Feb 16, 2011	55.30	56.00	55.15	55.71
4715	NYSE	ETN	Tue, Feb 15, 2011	55.70	55.75	54.83	54.95
4714	NYSE	ETN	Mon, Feb 14, 2011	55.85	56.46	55.77	55.84
4713	NYSE	ETN	Fri, Feb 11, 2011	55.66	56.49	55.53	56.22
4712	NYSE	ETN	Thu, Feb 10, 2011	55.00	56.05	55.00	55.97
4711	NYSE	ETN	Wed, Feb 9, 2011	55.42	55.47	54.74	55.39
4710	NYSE	ETN	Tue, Feb 8, 2011	54.79	55.57	54.57	55.57
4709	NYSE	ETN	Mon, Feb 7, 2011	54.74	55.00	54.41	54.62
4708	NYSE	ETN	Fri, Feb 4, 2011	54.47	54.91	54.37	54.78
4707	NYSE	ETN	Thu, Feb 3, 2011	54.08	54.59	53.90	54.50
4706	NYSE	ETN	Wed, Feb 2, 2011	54.37	54.78	54.11	54.43
4705	NYSE	ETN	Tue, Feb 1, 2011	54.51	54.86	53.85	54.58
4704	NYSE	ETN	Mon, Jan 31, 2011	53.11	54.54	52.76	53.98
4703	NYSE	ETN	Fri, Jan 28, 2011	53.48	53.91	52.03	52.13
4702	NYSE	ETN	Thu, Jan 27, 2011	51.62	53.56	51.39	53.23
4701	NYSE	ETN	Wed, Jan 26, 2011	51.88	52.79	51.72	52.31
4700	NYSE	ETN	Tue, Jan 25, 2011	51.43	51.77	50.90	51.62
4699	NYSE	ETN	Mon, Jan 24, 2011	51.28	51.76	51.01	51.35
4698	NYSE	ETN	Fri, Jan 21, 2011	52.02	52.02	50.57	51.23
4697	NYSE	ETN	Thu, Jan 20, 2011	51.67	51.70	50.01	50.11
4696	NYSE	ETN	Wed, Jan 19, 2011	52.96	53.38	52.00	52.11
4695	NYSE	ETN	Tue, Jan 18, 2011	52.14	53.10	52.14	53.05
4694	NYSE	ETN	Fri, Jan 14, 2011	51.84	52.28	51.79	52.08
4693	NYSE	ETN	Thu, Jan 13, 2011	52.75	52.90	51.74	51.89
4692	NYSE	ETN	Wed, Jan 12, 2011	52.49	52.90	52.22	52.72
4691	NYSE	ETN	Tue, Jan 11, 2011	51.49	52.22	51.26	51.99
4690	NYSE	ETN	Mon, Jan 10, 2011	50.95	51.43	50.78	51.34
4689	NYSE	ETN	Fri, Jan 7, 2011	51.31	52.16	50.98	51.30
4688	NYSE	ETN	Thu, Jan 6, 2011	51.92	52.08	51.14	51.30
4687	NYSE	ETN	Wed, Jan 5, 2011	51.28	52.23	51.28	51.98
4686	NYSE	ETN	Tue, Jan 4, 2011	51.86	51.94	50.54	51.61
4685	NYSE	ETN	Mon, Jan 3, 2011	51.24	52.13	51.09	51.84
4684	NYSE	ETN	Fri, Dec 31, 2010	50.55	51.01	50.43	50.76
4683	NYSE	ETN	Thu, Dec 30, 2010	50.57	50.81	50.43	50.58
4682	NYSE	ETN	Wed, Dec 29, 2010	50.74	51.05	50.61	50.70
4681	NYSE	ETN	Tue, Dec 28, 2010	50.95	50.98	50.52	50.69
4680	NYSE	ETN	Mon, Dec 27, 2010	50.53	50.90	50.40	50.82
4679	NYSE	ETN	Thu, Dec 23, 2010	51.04	51.06	50.56	50.74
4678	NYSE	ETN	Wed, Dec 22, 2010	51.02	51.35	50.79	51.09
4677	NYSE	ETN	Tue, Dec 21, 2010	50.52	51.28	50.52	51.08
4676	NYSE	ETN	Mon, Dec 20, 2010	50.27	50.62	49.61	50.52
4675	NYSE	ETN	Fri, Dec 17, 2010	50.54	50.62	49.84	50.02
4674	NYSE	ETN	Thu, Dec 16, 2010	50.08	50.63	49.69	50.45
4673	NYSE	ETN	Wed, Dec 15, 2010	49.40	50.17	49.34	49.62
4672	NYSE	ETN	Tue, Dec 14, 2010	49.20	49.73	49.15	49.45
4671	NYSE	ETN	Mon, Dec 13, 2010	49.92	49.99	49.14	49.21
4670	NYSE	ETN	Fri, Dec 10, 2010	49.91	50.00	49.43	49.46
4669	NYSE	ETN	Thu, Dec 9, 2010	50.02	50.43	49.55	49.69
4668	NYSE	ETN	Wed, Dec 8, 2010	50.39	50.43	49.62	49.84
4667	NYSE	ETN	Tue, Dec 7, 2010	50.21	50.90	50.00	50.26
4666	NYSE	ETN	Mon, Dec 6, 2010	49.61	50.00	49.43	49.88
4665	NYSE	ETN	Fri, Dec 3, 2010	49.59	49.98	49.48	49.82
4664	NYSE	ETN	Thu, Dec 2, 2010	49.34	50.00	49.20	49.88
4663	NYSE	ETN	Wed, Dec 1, 2010	49.00	49.81	48.97	49.45
4662	NYSE	ETN	Tue, Nov 30, 2010	47.68	48.43	47.52	48.20
4661	NYSE	ETN	Mon, Nov 29, 2010	48.55	48.55	47.70	48.31
4660	NYSE	ETN	Fri, Nov 26, 2010	48.59	49.17	48.50	49.00
4659	NYSE	ETN	Wed, Nov 24, 2010	48.17	49.16	48.17	49.06
4658	NYSE	ETN	Tue, Nov 23, 2010	48.03	48.32	47.39	47.91
4657	NYSE	ETN	Mon, Nov 22, 2010	47.87	48.78	47.80	48.72
4656	NYSE	ETN	Fri, Nov 19, 2010	48.10	48.25	47.69	48.24
4655	NYSE	ETN	Thu, Nov 18, 2010	46.99	48.15	46.88	47.89
4654	NYSE	ETN	Wed, Nov 17, 2010	46.70	46.83	46.05	46.22
4653	NYSE	ETN	Tue, Nov 16, 2010	46.88	47.18	45.94	46.62
4652	NYSE	ETN	Mon, Nov 15, 2010	47.15	47.66	46.78	47.10
4651	NYSE	ETN	Fri, Nov 12, 2010	47.36	47.74	46.39	47.13
4650	NYSE	ETN	Thu, Nov 11, 2010	46.34	47.08	46.34	47.06
4649	NYSE	ETN	Wed, Nov 10, 2010	46.74	47.06	46.35	46.80
4648	NYSE	ETN	Tue, Nov 9, 2010	46.85	46.94	46.32	46.58
4647	NYSE	ETN	Mon, Nov 8, 2010	46.61	46.91	46.42	46.68
4646	NYSE	ETN	Fri, Nov 5, 2010	45.78	47.02	45.78	46.94
4645	NYSE	ETN	Thu, Nov 4, 2010	46.08	46.78	45.95	46.63
4644	NYSE	ETN	Wed, Nov 3, 2010	45.27	45.98	45.17	45.86
4643	NYSE	ETN	Tue, Nov 2, 2010	44.75	45.34	44.66	45.25
4642	NYSE	ETN	Mon, Nov 1, 2010	44.63	44.95	43.94	44.24
4641	NYSE	ETN	Fri, Oct 29, 2010	43.90	44.44	43.78	44.42
4640	NYSE	ETN	Thu, Oct 28, 2010	44.11	44.20	43.57	44.03
4639	NYSE	ETN	Wed, Oct 27, 2010	43.46	43.73	42.94	43.67
4638	NYSE	ETN	Tue, Oct 26, 2010	43.83	43.90	43.36	43.77
4637	NYSE	ETN	Mon, Oct 25, 2010	44.09	44.75	44.07	44.13
4636	NYSE	ETN	Fri, Oct 22, 2010	44.22	44.25	43.72	43.94
4635	NYSE	ETN	Thu, Oct 21, 2010	43.33	44.23	43.21	44.05
4634	NYSE	ETN	Wed, Oct 20, 2010	42.60	43.48	41.58	43.41
4633	NYSE	ETN	Tue, Oct 19, 2010	42.63	42.63	41.44	41.71
4632	NYSE	ETN	Mon, Oct 18, 2010	41.80	42.22	41.65	42.15
4631	NYSE	ETN	Fri, Oct 15, 2010	42.32	42.47	41.45	41.94
4630	NYSE	ETN	Thu, Oct 14, 2010	42.05	42.20	41.61	41.82
4629	NYSE	ETN	Wed, Oct 13, 2010	41.56	42.48	41.56	42.05
4628	NYSE	ETN	Tue, Oct 12, 2010	41.31	41.49	40.49	41.40
4627	NYSE	ETN	Mon, Oct 11, 2010	41.57	41.62	41.16	41.34
4626	NYSE	ETN	Fri, Oct 8, 2010	41.57	41.79	41.30	41.61
4625	NYSE	ETN	Thu, Oct 7, 2010	41.74	41.85	41.14	41.49
4624	NYSE	ETN	Wed, Oct 6, 2010	41.65	41.95	41.18	41.55
4623	NYSE	ETN	Tue, Oct 5, 2010	41.23	41.99	41.16	41.71
4622	NYSE	ETN	Mon, Oct 4, 2010	41.16	41.40	40.55	40.65
4621	NYSE	ETN	Fri, Oct 1, 2010	42.21	42.29	41.13	41.27
4620	NYSE	ETN	Thu, Sep 30, 2010	41.71	42.17	41.04	41.25
4619	NYSE	ETN	Wed, Sep 29, 2010	41.00	41.45	40.90	41.34
4618	NYSE	ETN	Tue, Sep 28, 2010	41.13	41.32	40.42	41.24
4617	NYSE	ETN	Mon, Sep 27, 2010	40.76	41.25	40.61	40.96
4616	NYSE	ETN	Fri, Sep 24, 2010	40.64	41.43	40.64	41.21
4615	NYSE	ETN	Thu, Sep 23, 2010	40.24	40.55	39.88	40.02
4614	NYSE	ETN	Wed, Sep 22, 2010	40.75	41.16	40.29	40.57
4613	NYSE	ETN	Tue, Sep 21, 2010	40.66	41.37	40.66	40.92
4612	NYSE	ETN	Mon, Sep 20, 2010	40.18	40.75	39.97	40.62
4611	NYSE	ETN	Fri, Sep 17, 2010	40.00	40.27	39.69	39.93
4610	NYSE	ETN	Thu, Sep 16, 2010	39.32	40.12	39.30	39.86
4609	NYSE	ETN	Wed, Sep 15, 2010	39.93	40.08	39.33	39.62
4608	NYSE	ETN	Tue, Sep 14, 2010	40.16	40.84	39.76	40.22
4607	NYSE	ETN	Mon, Sep 13, 2010	39.45	40.33	39.45	40.10
4606	NYSE	ETN	Fri, Sep 10, 2010	38.85	39.37	38.74	39.28
4605	NYSE	ETN	Thu, Sep 9, 2010	38.93	39.00	38.47	38.66
4604	NYSE	ETN	Wed, Sep 8, 2010	37.72	38.73	37.72	38.53
4603	NYSE	ETN	Tue, Sep 7, 2010	37.88	38.16	37.66	37.69
4602	NYSE	ETN	Fri, Sep 3, 2010	38.65	38.90	37.81	38.25
4601	NYSE	ETN	Thu, Sep 2, 2010	37.44	38.03	37.27	38.03
4600	NYSE	ETN	Wed, Sep 1, 2010	35.33	37.60	35.31	37.43
4599	NYSE	ETN	Tue, Aug 31, 2010	34.77	35.14	34.37	34.74
4598	NYSE	ETN	Mon, Aug 30, 2010	35.88	35.97	35.04	35.04
4597	NYSE	ETN	Fri, Aug 27, 2010	35.40	36.07	35.04	35.93
4596	NYSE	ETN	Thu, Aug 26, 2010	35.14	35.69	34.89	35.08
4595	NYSE	ETN	Wed, Aug 25, 2010	35.01	35.33	34.53	34.99
4594	NYSE	ETN	Tue, Aug 24, 2010	35.74	35.98	35.10	35.33
4593	NYSE	ETN	Mon, Aug 23, 2010	36.65	36.78	36.12	36.25
4592	NYSE	ETN	Fri, Aug 20, 2010	36.33	36.57	35.88	36.52
4591	NYSE	ETN	Thu, Aug 19, 2010	37.53	37.77	36.53	36.69
4590	NYSE	ETN	Wed, Aug 18, 2010	38.40	38.47	37.72	37.73
4589	NYSE	ETN	Tue, Aug 17, 2010	38.13	38.92	38.13	38.38
4588	NYSE	ETN	Mon, Aug 16, 2010	37.42	38.01	36.97	37.71
4587	NYSE	ETN	Fri, Aug 13, 2010	37.60	37.99	37.50	37.64
4586	NYSE	ETN	Thu, Aug 12, 2010	37.45	38.08	37.27	37.84
4585	NYSE	ETN	Wed, Aug 11, 2010	38.97	38.97	38.17	38.23
4584	NYSE	ETN	Tue, Aug 10, 2010	39.16	39.80	38.98	39.54
4583	NYSE	ETN	Mon, Aug 9, 2010	39.99	39.99	39.38	39.56
4582	NYSE	ETN	Fri, Aug 6, 2010	39.58	39.82	38.94	39.58
4581	NYSE	ETN	Thu, Aug 5, 2010	39.91	39.95	39.54	39.88
4580	NYSE	ETN	Wed, Aug 4, 2010	39.74	40.38	39.70	40.33
4579	NYSE	ETN	Tue, Aug 3, 2010	39.87	39.94	39.30	39.70
4578	NYSE	ETN	Mon, Aug 2, 2010	39.97	39.99	39.39	39.83
4577	NYSE	ETN	Fri, Jul 30, 2010	38.08	39.45	37.92	39.23
4576	NYSE	ETN	Thu, Jul 29, 2010	38.93	39.10	38.07	38.73
4575	NYSE	ETN	Wed, Jul 28, 2010	38.80	39.28	38.28	38.53
4574	NYSE	ETN	Tue, Jul 27, 2010	39.06	39.13	38.56	38.80
4573	NYSE	ETN	Mon, Jul 26, 2010	38.89	39.13	38.23	38.71
4572	NYSE	ETN	Fri, Jul 23, 2010	37.30	38.74	37.15	38.62
4571	NYSE	ETN	Thu, Jul 22, 2010	37.22	37.81	36.85	37.38
4570	NYSE	ETN	Wed, Jul 21, 2010	36.13	37.00	35.75	36.57
4569	NYSE	ETN	Tue, Jul 20, 2010	33.15	34.62	33.05	34.53
4568	NYSE	ETN	Mon, Jul 19, 2010	33.70	33.92	33.14	33.76
4567	NYSE	ETN	Fri, Jul 16, 2010	34.12	34.41	33.48	33.60
4566	NYSE	ETN	Thu, Jul 15, 2010	34.40	34.54	33.86	34.48
4565	NYSE	ETN	Wed, Jul 14, 2010	34.06	34.48	33.83	34.35
4564	NYSE	ETN	Tue, Jul 13, 2010	33.80	34.44	33.75	34.26
4563	NYSE	ETN	Mon, Jul 12, 2010	33.55	33.66	33.13	33.30
4562	NYSE	ETN	Fri, Jul 9, 2010	33.37	33.77	33.19	33.75
4561	NYSE	ETN	Thu, Jul 8, 2010	33.14	33.41	32.72	33.28
4560	NYSE	ETN	Wed, Jul 7, 2010	31.95	32.89	31.77	32.88
4559	NYSE	ETN	Tue, Jul 6, 2010	32.60	32.72	31.48	31.79
4558	NYSE	ETN	Fri, Jul 2, 2010	32.43	32.74	31.68	31.85
4557	NYSE	ETN	Thu, Jul 1, 2010	32.65	32.79	31.87	32.28
4556	NYSE	ETN	Wed, Jun 30, 2010	32.91	33.59	32.66	32.72
4555	NYSE	ETN	Tue, Jun 29, 2010	33.81	34.06	32.69	33.00
4554	NYSE	ETN	Mon, Jun 28, 2010	35.36	35.36	34.56	34.62
4553	NYSE	ETN	Fri, Jun 25, 2010	34.77	35.20	34.31	35.10
4552	NYSE	ETN	Thu, Jun 24, 2010	35.39	35.54	34.63	34.71
4551	NYSE	ETN	Wed, Jun 23, 2010	35.76	35.85	34.91	35.54
4550	NYSE	ETN	Tue, Jun 22, 2010	37.16	37.43	35.70	35.79
4549	NYSE	ETN	Mon, Jun 21, 2010	37.58	38.15	36.90	37.16
4548	NYSE	ETN	Fri, Jun 18, 2010	37.09	37.35	36.84	37.16
4547	NYSE	ETN	Thu, Jun 17, 2010	37.16	37.16	36.35	37.10
4546	NYSE	ETN	Wed, Jun 16, 2010	36.97	37.38	36.55	36.78
4545	NYSE	ETN	Tue, Jun 15, 2010	35.94	37.29	35.94	37.23
4544	NYSE	ETN	Mon, Jun 14, 2010	35.65	36.29	35.58	35.70
4543	NYSE	ETN	Fri, Jun 11, 2010	34.94	35.65	34.76	35.27
4542	NYSE	ETN	Thu, Jun 10, 2010	34.32	35.49	34.32	35.43
4541	NYSE	ETN	Wed, Jun 9, 2010	33.92	34.76	33.45	33.61
4540	NYSE	ETN	Tue, Jun 8, 2010	33.30	33.80	33.18	33.74
4539	NYSE	ETN	Mon, Jun 7, 2010	33.59	33.83	33.09	33.21
4538	NYSE	ETN	Fri, Jun 4, 2010	34.86	35.09	33.43	33.59
4537	NYSE	ETN	Thu, Jun 3, 2010	35.26	35.89	35.26	35.82
4536	NYSE	ETN	Wed, Jun 2, 2010	34.21	35.36	34.04	35.32
4535	NYSE	ETN	Tue, Jun 1, 2010	34.65	35.35	34.01	34.06
4534	NYSE	ETN	Fri, May 28, 2010	35.85	35.85	34.69	34.98
4533	NYSE	ETN	Thu, May 27, 2010	34.92	35.27	34.54	35.25
4532	NYSE	ETN	Wed, May 26, 2010	34.84	35.35	34.01	34.14
4531	NYSE	ETN	Tue, May 25, 2010	33.64	34.48	33.09	34.45
4530	NYSE	ETN	Mon, May 24, 2010	34.52	34.81	34.31	34.54
4529	NYSE	ETN	Fri, May 21, 2010	33.02	34.70	33.00	34.66
4528	NYSE	ETN	Thu, May 20, 2010	34.12	34.75	33.62	33.80
4527	NYSE	ETN	Wed, May 19, 2010	35.89	36.00	34.47	35.19
4526	NYSE	ETN	Tue, May 18, 2010	37.32	37.88	36.09	36.31
4525	NYSE	ETN	Mon, May 17, 2010	37.22	37.46	36.06	36.93
4524	NYSE	ETN	Fri, May 14, 2010	37.65	37.81	36.57	36.96
4523	NYSE	ETN	Thu, May 13, 2010	38.31	38.76	37.95	38.08
4522	NYSE	ETN	Wed, May 12, 2010	37.67	38.64	37.67	38.50
4521	NYSE	ETN	Tue, May 11, 2010	36.90	37.88	36.87	37.51
4520	NYSE	ETN	Mon, May 10, 2010	37.23	37.56	36.84	37.41
4519	NYSE	ETN	Fri, May 7, 2010	35.44	35.71	34.15	35.13
4518	NYSE	ETN	Thu, May 6, 2010	37.34	37.47	33.14	35.62
4517	NYSE	ETN	Wed, May 5, 2010	36.97	37.71	36.29	37.51
4516	NYSE	ETN	Tue, May 4, 2010	38.64	38.64	37.22	37.45
4515	NYSE	ETN	Mon, May 3, 2010	38.95	39.55	38.58	39.23
4514	NYSE	ETN	Fri, Apr 30, 2010	39.48	39.57	38.56	38.58
4513	NYSE	ETN	Thu, Apr 29, 2010	38.92	39.52	38.76	39.51
4512	NYSE	ETN	Wed, Apr 28, 2010	38.83	38.85	38.32	38.56
4511	NYSE	ETN	Tue, Apr 27, 2010	39.28	39.78	38.39	38.52
4510	NYSE	ETN	Mon, Apr 26, 2010	39.78	39.94	39.37	39.42
4509	NYSE	ETN	Fri, Apr 23, 2010	39.46	39.70	39.21	39.61
4508	NYSE	ETN	Thu, Apr 22, 2010	38.80	39.47	38.20	39.36
4507	NYSE	ETN	Wed, Apr 21, 2010	39.34	39.60	38.66	39.05
4506	NYSE	ETN	Tue, Apr 20, 2010	40.57	40.89	38.96	39.16
4505	NYSE	ETN	Mon, Apr 19, 2010	39.42	39.82	38.57	39.58
4504	NYSE	ETN	Fri, Apr 16, 2010	40.14	40.33	39.26	39.70
4503	NYSE	ETN	Thu, Apr 15, 2010	39.95	40.60	39.83	40.16
4502	NYSE	ETN	Wed, Apr 14, 2010	39.90	40.02	39.56	39.96
4501	NYSE	ETN	Tue, Apr 13, 2010	39.78	39.90	39.36	39.69
4500	NYSE	ETN	Mon, Apr 12, 2010	40.11	40.46	39.88	39.97
4499	NYSE	ETN	Fri, Apr 9, 2010	39.35	40.34	39.35	40.11
4498	NYSE	ETN	Thu, Apr 8, 2010	39.07	39.48	38.73	39.25
4497	NYSE	ETN	Wed, Apr 7, 2010	38.64	39.44	38.64	39.22
4496	NYSE	ETN	Tue, Apr 6, 2010	38.41	38.87	38.14	38.83
4495	NYSE	ETN	Mon, Apr 5, 2010	38.06	38.66	38.06	38.45
4494	NYSE	ETN	Thu, Apr 1, 2010	38.11	38.44	37.84	38.03
4493	NYSE	ETN	Wed, Mar 31, 2010	38.17	38.25	37.77	37.89
4492	NYSE	ETN	Tue, Mar 30, 2010	38.17	38.47	38.02	38.21
4491	NYSE	ETN	Mon, Mar 29, 2010	37.43	38.11	37.43	38.05
4490	NYSE	ETN	Fri, Mar 26, 2010	37.32	37.65	37.04	37.29
4489	NYSE	ETN	Thu, Mar 25, 2010	37.76	37.87	37.17	37.23
4488	NYSE	ETN	Wed, Mar 24, 2010	38.14	38.14	37.37	37.41
4487	NYSE	ETN	Tue, Mar 23, 2010	37.97	38.21	37.62	38.16
4486	NYSE	ETN	Mon, Mar 22, 2010	36.78	37.93	36.72	37.83
4485	NYSE	ETN	Fri, Mar 19, 2010	37.66	37.99	36.97	37.08
4484	NYSE	ETN	Thu, Mar 18, 2010	37.43	37.71	37.29	37.55
4483	NYSE	ETN	Wed, Mar 17, 2010	37.35	37.87	37.20	37.45
4482	NYSE	ETN	Tue, Mar 16, 2010	37.06	37.36	36.95	37.29
4481	NYSE	ETN	Mon, Mar 15, 2010	37.23	37.32	36.63	36.98
4480	NYSE	ETN	Fri, Mar 12, 2010	36.51	37.21	36.51	37.21
4479	NYSE	ETN	Thu, Mar 11, 2010	36.17	36.27	35.65	36.27
4478	NYSE	ETN	Wed, Mar 10, 2010	36.39	36.41	35.96	36.23
4477	NYSE	ETN	Tue, Mar 9, 2010	36.21	36.39	36.01	36.21
4476	NYSE	ETN	Mon, Mar 8, 2010	36.65	36.69	36.21	36.30
4475	NYSE	ETN	Fri, Mar 5, 2010	36.32	36.68	36.07	36.57
4474	NYSE	ETN	Thu, Mar 4, 2010	35.83	36.13	35.48	35.77
4473	NYSE	ETN	Wed, Mar 3, 2010	35.93	36.29	35.50	35.77
4472	NYSE	ETN	Tue, Mar 2, 2010	35.23	35.35	34.91	35.01
4471	NYSE	ETN	Mon, Mar 1, 2010	34.07	35.00	34.05	35.00
4470	NYSE	ETN	Fri, Feb 26, 2010	33.90	34.65	33.57	34.06
4469	NYSE	ETN	Thu, Feb 25, 2010	32.72	33.52	32.29	33.48
4468	NYSE	ETN	Wed, Feb 24, 2010	33.22	33.52	33.11	33.41
4467	NYSE	ETN	Tue, Feb 23, 2010	33.66	33.86	33.06	33.19
4466	NYSE	ETN	Mon, Feb 22, 2010	34.04	34.04	33.61	33.72
4465	NYSE	ETN	Fri, Feb 19, 2010	33.74	34.01	33.57	33.86
4464	NYSE	ETN	Thu, Feb 18, 2010	33.49	33.91	33.45	33.81
4463	NYSE	ETN	Wed, Feb 17, 2010	33.43	33.71	33.07	33.52
4462	NYSE	ETN	Tue, Feb 16, 2010	32.91	33.39	32.47	33.32
4461	NYSE	ETN	Fri, Feb 12, 2010	31.98	32.61	31.64	32.51
4460	NYSE	ETN	Thu, Feb 11, 2010	31.74	32.46	31.50	32.42
4459	NYSE	ETN	Wed, Feb 10, 2010	31.97	32.12	31.46	31.77
4458	NYSE	ETN	Tue, Feb 9, 2010	31.38	32.21	31.07	31.93
4457	NYSE	ETN	Mon, Feb 8, 2010	31.11	31.60	30.83	30.99
4456	NYSE	ETN	Fri, Feb 5, 2010	30.90	31.23	30.42	31.00
4455	NYSE	ETN	Thu, Feb 4, 2010	31.84	31.84	30.91	30.96
4454	NYSE	ETN	Wed, Feb 3, 2010	32.48	32.87	32.31	32.39
4453	NYSE	ETN	Tue, Feb 2, 2010	32.10	32.61	32.04	32.58
4452	NYSE	ETN	Mon, Feb 1, 2010	30.82	32.23	30.74	32.19
4451	NYSE	ETN	Fri, Jan 29, 2010	31.40	31.59	30.55	30.62
4450	NYSE	ETN	Thu, Jan 28, 2010	31.86	31.86	31.00	31.27
4449	NYSE	ETN	Wed, Jan 27, 2010	32.06	32.23	30.96	31.66
4448	NYSE	ETN	Tue, Jan 26, 2010	32.43	32.62	31.79	32.07
4447	NYSE	ETN	Mon, Jan 25, 2010	33.97	34.00	32.25	32.29
4446	NYSE	ETN	Fri, Jan 22, 2010	33.32	33.56	32.84	32.94
4445	NYSE	ETN	Thu, Jan 21, 2010	34.07	34.40	33.24	33.37
4444	NYSE	ETN	Wed, Jan 20, 2010	34.39	34.53	33.87	34.20
4443	NYSE	ETN	Tue, Jan 19, 2010	34.04	35.08	34.04	34.90
4442	NYSE	ETN	Fri, Jan 15, 2010	34.52	34.56	33.85	33.88
4441	NYSE	ETN	Thu, Jan 14, 2010	34.32	34.70	34.25	34.51
4440	NYSE	ETN	Wed, Jan 13, 2010	34.13	34.50	33.87	34.45
4439	NYSE	ETN	Tue, Jan 12, 2010	34.23	34.78	33.99	34.10
4438	NYSE	ETN	Mon, Jan 11, 2010	33.06	34.65	33.06	34.54
4437	NYSE	ETN	Fri, Jan 8, 2010	32.11	33.05	31.97	33.03
4436	NYSE	ETN	Thu, Jan 7, 2010	31.69	32.32	31.62	32.30
4435	NYSE	ETN	Wed, Jan 6, 2010	31.78	32.01	31.54	31.83
4434	NYSE	ETN	Tue, Jan 5, 2010	32.23	32.23	31.62	31.97
4433	NYSE	ETN	Mon, Jan 4, 2010	32.11	32.57	31.94	32.16
4432	NYSE	ETN	Thu, Dec 31, 2009	32.00	32.03	31.80	31.81
4431	NYSE	ETN	Wed, Dec 30, 2009	31.85	32.15	31.73	32.04
4430	NYSE	ETN	Tue, Dec 29, 2009	32.04	32.13	31.92	32.02
4429	NYSE	ETN	Mon, Dec 28, 2009	32.20	32.31	31.92	32.02
4428	NYSE	ETN	Thu, Dec 24, 2009	32.10	32.29	31.91	32.25
4427	NYSE	ETN	Wed, Dec 23, 2009	32.00	32.12	31.72	31.90
4426	NYSE	ETN	Tue, Dec 22, 2009	31.96	32.19	31.82	32.00
4425	NYSE	ETN	Mon, Dec 21, 2009	31.96	32.12	31.87	32.00
4424	NYSE	ETN	Fri, Dec 18, 2009	32.38	32.38	31.54	31.64
4423	NYSE	ETN	Thu, Dec 17, 2009	32.46	32.46	32.00	32.03
4422	NYSE	ETN	Wed, Dec 16, 2009	32.92	33.04	32.62	32.78
4421	NYSE	ETN	Tue, Dec 15, 2009	32.81	33.00	32.69	32.82
4420	NYSE	ETN	Mon, Dec 14, 2009	32.37	32.87	32.32	32.87
4419	NYSE	ETN	Fri, Dec 11, 2009	32.50	32.51	32.08	32.24
4418	NYSE	ETN	Thu, Dec 10, 2009	32.21	32.39	32.08	32.20
4417	NYSE	ETN	Wed, Dec 9, 2009	32.24	32.28	31.70	32.03
4416	NYSE	ETN	Tue, Dec 8, 2009	32.33	32.40	31.84	32.03
4415	NYSE	ETN	Mon, Dec 7, 2009	33.20	33.25	32.57	32.63
4414	NYSE	ETN	Fri, Dec 4, 2009	32.70	33.20	32.43	33.11
4413	NYSE	ETN	Thu, Dec 3, 2009	32.50	32.85	32.28	32.31
4412	NYSE	ETN	Wed, Dec 2, 2009	32.76	32.80	32.24	32.33
4411	NYSE	ETN	Tue, Dec 1, 2009	32.27	32.88	31.95	32.72
4410	NYSE	ETN	Mon, Nov 30, 2009	31.83	32.12	31.44	31.95
4409	NYSE	ETN	Fri, Nov 27, 2009	31.72	32.61	31.50	32.14
4408	NYSE	ETN	Wed, Nov 25, 2009	32.09	32.81	31.88	32.71
4407	NYSE	ETN	Tue, Nov 24, 2009	32.16	32.48	31.80	31.98
4406	NYSE	ETN	Mon, Nov 23, 2009	32.04	32.83	32.01	32.26
4405	NYSE	ETN	Fri, Nov 20, 2009	31.52	31.75	31.39	31.60
4404	NYSE	ETN	Thu, Nov 19, 2009	31.81	31.81	31.22	31.60
4403	NYSE	ETN	Wed, Nov 18, 2009	32.31	32.51	31.71	31.92
4402	NYSE	ETN	Tue, Nov 17, 2009	32.63	32.79	32.15	32.30
4401	NYSE	ETN	Mon, Nov 16, 2009	32.43	33.53	32.43	33.00
4400	NYSE	ETN	Fri, Nov 13, 2009	32.34	32.50	32.11	32.27
4399	NYSE	ETN	Thu, Nov 12, 2009	32.56	32.93	32.17	32.26
4398	NYSE	ETN	Wed, Nov 11, 2009	32.88	33.17	32.38	32.51
4397	NYSE	ETN	Tue, Nov 10, 2009	32.30	32.96	32.30	32.81
4396	NYSE	ETN	Mon, Nov 9, 2009	32.46	32.72	32.37	32.50
4395	NYSE	ETN	Fri, Nov 6, 2009	32.22	32.60	31.91	32.16
4394	NYSE	ETN	Thu, Nov 5, 2009	31.36	32.43	31.36	32.26
4393	NYSE	ETN	Wed, Nov 4, 2009	32.00	32.16	31.37	31.45
4392	NYSE	ETN	Tue, Nov 3, 2009	30.50	32.08	30.50	31.57
4391	NYSE	ETN	Mon, Nov 2, 2009	30.27	31.00	30.21	30.82
4390	NYSE	ETN	Fri, Oct 30, 2009	30.96	31.10	30.03	30.23
4389	NYSE	ETN	Thu, Oct 29, 2009	30.22	31.02	30.17	30.99
4388	NYSE	ETN	Wed, Oct 28, 2009	30.67	30.99	30.02	30.10
4387	NYSE	ETN	Tue, Oct 27, 2009	31.12	31.50	30.71	30.85
4386	NYSE	ETN	Mon, Oct 26, 2009	31.61	32.06	31.01	31.14
4385	NYSE	ETN	Fri, Oct 23, 2009	32.07	32.13	31.44	31.55
4384	NYSE	ETN	Thu, Oct 22, 2009	31.90	32.05	31.25	31.92
4383	NYSE	ETN	Wed, Oct 21, 2009	31.91	32.86	31.78	31.90
4382	NYSE	ETN	Tue, Oct 20, 2009	32.09	32.50	31.79	31.96
4381	NYSE	ETN	Mon, Oct 19, 2009	31.79	32.66	31.27	31.95
4380	NYSE	ETN	Fri, Oct 16, 2009	29.83	30.35	29.62	30.21
4379	NYSE	ETN	Thu, Oct 15, 2009	29.65	30.12	29.53	30.10
4378	NYSE	ETN	Wed, Oct 14, 2009	29.01	29.86	29.01	29.82
4377	NYSE	ETN	Tue, Oct 13, 2009	28.62	28.85	28.31	28.75
4376	NYSE	ETN	Mon, Oct 12, 2009	28.74	28.97	28.71	28.82
4375	NYSE	ETN	Fri, Oct 9, 2009	28.46	28.68	28.23	28.68
4374	NYSE	ETN	Thu, Oct 8, 2009	28.30	28.58	28.11	28.35
4373	NYSE	ETN	Wed, Oct 7, 2009	27.65	27.94	27.45	27.94
4372	NYSE	ETN	Tue, Oct 6, 2009	27.88	28.07	27.40	27.70
4371	NYSE	ETN	Mon, Oct 5, 2009	27.11	27.63	27.11	27.60
4370	NYSE	ETN	Fri, Oct 2, 2009	27.17	27.45	26.98	27.03
4369	NYSE	ETN	Thu, Oct 1, 2009	27.77	28.28	27.28	27.46
4368	NYSE	ETN	Wed, Sep 30, 2009	28.70	28.87	27.97	28.30
4367	NYSE	ETN	Tue, Sep 29, 2009	29.05	29.44	28.70	28.75
4366	NYSE	ETN	Mon, Sep 28, 2009	28.32	28.60	28.25	28.49
4365	NYSE	ETN	Fri, Sep 25, 2009	28.39	28.48	28.06	28.20
4364	NYSE	ETN	Thu, Sep 24, 2009	28.97	29.16	28.33	28.47
4363	NYSE	ETN	Wed, Sep 23, 2009	29.38	29.52	28.88	28.94
4362	NYSE	ETN	Tue, Sep 22, 2009	29.41	29.54	29.07	29.26
4361	NYSE	ETN	Mon, Sep 21, 2009	29.54	29.59	29.16	29.27
4360	NYSE	ETN	Fri, Sep 18, 2009	30.18	30.22	29.46	29.88
4359	NYSE	ETN	Thu, Sep 17, 2009	29.88	30.33	29.79	29.97
4358	NYSE	ETN	Wed, Sep 16, 2009	29.75	30.10	29.30	30.04
4357	NYSE	ETN	Tue, Sep 15, 2009	29.11	29.64	28.65	29.54
4356	NYSE	ETN	Mon, Sep 14, 2009	28.81	29.19	28.55	28.93
4355	NYSE	ETN	Fri, Sep 11, 2009	28.67	29.28	28.57	29.03
4354	NYSE	ETN	Thu, Sep 10, 2009	28.16	28.66	27.91	28.63
4353	NYSE	ETN	Wed, Sep 9, 2009	27.41	28.39	27.39	28.22
4352	NYSE	ETN	Tue, Sep 8, 2009	27.53	27.67	27.31	27.52
4351	NYSE	ETN	Fri, Sep 4, 2009	26.87	27.25	26.62	27.22
4350	NYSE	ETN	Thu, Sep 3, 2009	26.47	26.85	26.17	26.84
4349	NYSE	ETN	Wed, Sep 2, 2009	26.62	26.62	26.20	26.40
4348	NYSE	ETN	Tue, Sep 1, 2009	26.84	27.64	26.45	26.55
4347	NYSE	ETN	Mon, Aug 31, 2009	27.15	27.18	26.69	26.98
4346	NYSE	ETN	Fri, Aug 28, 2009	28.02	28.07	27.27	27.41
4345	NYSE	ETN	Thu, Aug 27, 2009	27.63	27.85	27.18	27.77
4344	NYSE	ETN	Wed, Aug 26, 2009	27.87	27.88	27.44	27.69
4343	NYSE	ETN	Tue, Aug 25, 2009	27.75	28.23	27.63	27.89
4342	NYSE	ETN	Mon, Aug 24, 2009	27.74	27.97	27.43	27.53
4341	NYSE	ETN	Fri, Aug 21, 2009	27.11	27.75	26.78	27.69
4340	NYSE	ETN	Thu, Aug 20, 2009	26.82	26.99	26.63	26.93
4339	NYSE	ETN	Wed, Aug 19, 2009	26.30	26.84	26.22	26.70
4338	NYSE	ETN	Tue, Aug 18, 2009	26.11	26.81	26.06	26.76
4337	NYSE	ETN	Mon, Aug 17, 2009	26.59	26.70	25.93	26.06
4336	NYSE	ETN	Fri, Aug 14, 2009	27.72	27.88	26.79	27.06
4335	NYSE	ETN	Thu, Aug 13, 2009	27.77	27.88	27.29	27.66
4334	NYSE	ETN	Wed, Aug 12, 2009	27.01	27.81	26.98	27.53
4333	NYSE	ETN	Tue, Aug 11, 2009	27.26	27.26	26.53	26.88
4332	NYSE	ETN	Mon, Aug 10, 2009	27.34	27.50	27.05	27.34
4331	NYSE	ETN	Fri, Aug 7, 2009	26.84	27.47	26.79	27.38
4330	NYSE	ETN	Thu, Aug 6, 2009	26.70	26.92	26.47	26.57
4329	NYSE	ETN	Wed, Aug 5, 2009	27.10	27.14	26.41	26.64
4328	NYSE	ETN	Tue, Aug 4, 2009	26.83	27.19	26.58	26.96
4327	NYSE	ETN	Mon, Aug 3, 2009	26.47	26.94	26.29	26.83
4326	NYSE	ETN	Fri, Jul 31, 2009	25.89	26.25	25.89	25.96
4325	NYSE	ETN	Thu, Jul 30, 2009	25.56	26.20	25.52	25.83
4324	NYSE	ETN	Wed, Jul 29, 2009	25.50	25.65	25.09	25.43
4323	NYSE	ETN	Tue, Jul 28, 2009	25.81	25.99	25.36	25.72
4322	NYSE	ETN	Mon, Jul 27, 2009	25.61	26.49	25.51	26.20
4321	NYSE	ETN	Fri, Jul 24, 2009	25.00	25.62	24.88	25.60
4320	NYSE	ETN	Thu, Jul 23, 2009	24.75	25.44	24.65	25.31
4319	NYSE	ETN	Wed, Jul 22, 2009	24.35	24.98	24.18	24.71
4318	NYSE	ETN	Tue, Jul 21, 2009	24.83	25.00	24.15	24.50
4317	NYSE	ETN	Mon, Jul 20, 2009	23.77	25.25	23.37	24.47
4316	NYSE	ETN	Fri, Jul 17, 2009	22.64	22.74	22.29	22.48
4315	NYSE	ETN	Thu, Jul 16, 2009	22.08	22.75	21.98	22.72
4314	NYSE	ETN	Wed, Jul 15, 2009	21.58	22.35	21.57	22.20
4313	NYSE	ETN	Tue, Jul 14, 2009	21.19	21.37	20.87	21.36
4312	NYSE	ETN	Mon, Jul 13, 2009	20.60	21.07	20.29	21.07
4311	NYSE	ETN	Fri, Jul 10, 2009	20.32	20.59	20.14	20.47
4310	NYSE	ETN	Thu, Jul 9, 2009	20.59	20.66	20.31	20.41
4309	NYSE	ETN	Wed, Jul 8, 2009	20.52	20.69	20.21	20.49
4308	NYSE	ETN	Tue, Jul 7, 2009	21.16	21.26	20.46	20.48
4307	NYSE	ETN	Mon, Jul 6, 2009	21.38	21.53	20.91	21.25
4306	NYSE	ETN	Thu, Jul 2, 2009	22.40	22.40	21.50	21.50
4305	NYSE	ETN	Wed, Jul 1, 2009	22.39	23.05	22.36	22.64
4304	NYSE	ETN	Tue, Jun 30, 2009	22.74	22.95	22.18	22.31
4303	NYSE	ETN	Mon, Jun 29, 2009	22.56	22.92	22.31	22.81
4302	NYSE	ETN	Fri, Jun 26, 2009	22.09	22.81	21.93	22.59
4301	NYSE	ETN	Thu, Jun 25, 2009	21.55	22.20	21.27	22.12
4300	NYSE	ETN	Wed, Jun 24, 2009	21.55	22.20	21.42	21.57
4299	NYSE	ETN	Tue, Jun 23, 2009	21.65	21.84	21.23	21.41
4298	NYSE	ETN	Mon, Jun 22, 2009	22.41	22.41	21.63	21.63
4297	NYSE	ETN	Fri, Jun 19, 2009	23.11	23.25	22.70	22.79
4296	NYSE	ETN	Thu, Jun 18, 2009	22.95	23.15	22.56	22.86
4295	NYSE	ETN	Wed, Jun 17, 2009	23.14	23.23	22.69	22.94
4294	NYSE	ETN	Tue, Jun 16, 2009	23.67	23.97	23.11	23.17
4293	NYSE	ETN	Mon, Jun 15, 2009	24.15	24.15	23.31	23.54
4292	NYSE	ETN	Fri, Jun 12, 2009	24.25	24.61	24.02	24.59
4291	NYSE	ETN	Thu, Jun 11, 2009	24.32	24.74	24.23	24.37
4290	NYSE	ETN	Wed, Jun 10, 2009	24.78	24.88	23.95	24.48
4289	NYSE	ETN	Tue, Jun 9, 2009	24.46	24.57	23.84	24.46
4288	NYSE	ETN	Mon, Jun 8, 2009	23.92	24.49	23.41	24.32
4287	NYSE	ETN	Fri, Jun 5, 2009	24.07	24.50	23.76	24.04
4286	NYSE	ETN	Thu, Jun 4, 2009	23.72	24.00	23.42	23.94
4285	NYSE	ETN	Wed, Jun 3, 2009	23.87	24.05	23.40	23.60
4284	NYSE	ETN	Tue, Jun 2, 2009	23.71	24.29	23.61	24.13
4283	NYSE	ETN	Mon, Jun 1, 2009	22.32	23.69	22.24	23.58
4282	NYSE	ETN	Fri, May 29, 2009	21.93	22.16	21.57	21.75
4281	NYSE	ETN	Thu, May 28, 2009	21.56	21.96	21.13	21.80
4280	NYSE	ETN	Wed, May 27, 2009	22.49	22.72	21.93	22.01
4279	NYSE	ETN	Tue, May 26, 2009	21.97	22.99	21.88	22.92
4278	NYSE	ETN	Fri, May 22, 2009	22.33	22.42	21.98	22.08
4277	NYSE	ETN	Thu, May 21, 2009	22.69	22.86	21.97	22.26
4276	NYSE	ETN	Wed, May 20, 2009	23.65	23.98	23.12	23.17
4275	NYSE	ETN	Tue, May 19, 2009	23.19	23.85	22.75	23.18
4274	NYSE	ETN	Mon, May 18, 2009	22.83	23.31	22.76	23.25
4273	NYSE	ETN	Fri, May 15, 2009	22.41	22.97	22.37	22.66
4272	NYSE	ETN	Thu, May 14, 2009	22.43	22.86	22.34	22.44
4271	NYSE	ETN	Wed, May 13, 2009	22.62	22.62	22.23	22.39
4270	NYSE	ETN	Tue, May 12, 2009	23.16	23.25	22.63	23.07
4269	NYSE	ETN	Mon, May 11, 2009	23.58	23.58	22.91	23.09
4268	NYSE	ETN	Fri, May 8, 2009	23.31	23.96	22.92	23.85
4267	NYSE	ETN	Thu, May 7, 2009	23.11	23.13	22.37	22.84
4266	NYSE	ETN	Wed, May 6, 2009	23.24	23.36	22.63	22.88
4265	NYSE	ETN	Tue, May 5, 2009	22.85	23.13	22.57	22.87
4264	NYSE	ETN	Mon, May 4, 2009	21.92	22.89	21.77	22.88
4263	NYSE	ETN	Fri, May 1, 2009	21.63	21.93	21.19	21.81
4262	NYSE	ETN	Thu, Apr 30, 2009	22.35	23.09	21.88	21.90
4261	NYSE	ETN	Wed, Apr 29, 2009	21.21	22.40	21.21	22.20
4260	NYSE	ETN	Tue, Apr 28, 2009	21.10	21.55	20.95	21.05
4259	NYSE	ETN	Mon, Apr 27, 2009	21.80	21.81	21.18	21.53
4258	NYSE	ETN	Fri, Apr 24, 2009	21.51	22.25	21.25	22.00
4257	NYSE	ETN	Thu, Apr 23, 2009	21.46	21.46	20.78	21.37
4256	NYSE	ETN	Wed, Apr 22, 2009	20.63	21.98	19.72	21.36
4255	NYSE	ETN	Tue, Apr 21, 2009	20.20	20.87	19.89	20.77
4254	NYSE	ETN	Mon, Apr 20, 2009	20.60	20.93	19.93	20.21
4253	NYSE	ETN	Fri, Apr 17, 2009	21.84	22.54	21.60	22.38
4252	NYSE	ETN	Thu, Apr 16, 2009	21.28	21.87	20.95	21.73
4251	NYSE	ETN	Wed, Apr 15, 2009	20.83	21.33	20.71	21.19
4250	NYSE	ETN	Tue, Apr 14, 2009	20.90	21.29	20.53	20.97
4249	NYSE	ETN	Mon, Apr 13, 2009	21.06	21.45	20.30	21.19
4248	NYSE	ETN	Thu, Apr 9, 2009	20.52	22.18	20.45	21.92
4247	NYSE	ETN	Wed, Apr 8, 2009	19.98	20.28	19.62	20.04
4246	NYSE	ETN	Tue, Apr 7, 2009	20.53	20.53	19.77	19.81
4245	NYSE	ETN	Mon, Apr 6, 2009	20.77	20.88	20.22	20.72
4244	NYSE	ETN	Fri, Apr 3, 2009	20.54	21.33	20.54	21.01
4243	NYSE	ETN	Thu, Apr 2, 2009	19.17	21.05	19.17	20.70
4242	NYSE	ETN	Wed, Apr 1, 2009	18.08	18.85	18.02	18.75
4241	NYSE	ETN	Tue, Mar 31, 2009	18.30	18.71	18.05	18.43
4240	NYSE	ETN	Mon, Mar 30, 2009	18.54	18.63	17.75	18.11
4239	NYSE	ETN	Fri, Mar 27, 2009	19.48	19.82	19.18	19.45
4238	NYSE	ETN	Thu, Mar 26, 2009	18.95	19.73	18.88	19.70
4237	NYSE	ETN	Wed, Mar 25, 2009	18.89	19.22	18.26	18.82
4236	NYSE	ETN	Tue, Mar 24, 2009	18.40	19.16	18.14	18.71
4235	NYSE	ETN	Mon, Mar 23, 2009	17.54	18.59	17.44	18.58
4234	NYSE	ETN	Fri, Mar 20, 2009	17.75	17.88	16.90	17.06
4233	NYSE	ETN	Thu, Mar 19, 2009	17.85	18.06	17.50	17.66
4232	NYSE	ETN	Wed, Mar 18, 2009	16.93	17.70	16.61	17.53
4231	NYSE	ETN	Tue, Mar 17, 2009	16.56	16.99	16.18	16.92
4230	NYSE	ETN	Mon, Mar 16, 2009	17.09	17.12	16.41	16.54
4229	NYSE	ETN	Fri, Mar 13, 2009	16.72	17.08	16.47	16.81
4228	NYSE	ETN	Thu, Mar 12, 2009	16.15	16.71	15.64	16.60
4227	NYSE	ETN	Wed, Mar 11, 2009	16.28	16.42	15.94	16.04
4226	NYSE	ETN	Tue, Mar 10, 2009	15.44	16.26	15.26	16.05
4225	NYSE	ETN	Mon, Mar 9, 2009	15.28	15.84	15.02	15.14
4224	NYSE	ETN	Fri, Mar 6, 2009	16.00	16.30	15.01	15.56
4223	NYSE	ETN	Thu, Mar 5, 2009	16.18	16.35	15.44	15.86
4222	NYSE	ETN	Wed, Mar 4, 2009	17.49	17.58	16.85	16.96
4221	NYSE	ETN	Tue, Mar 3, 2009	16.91	17.74	16.47	17.20
4220	NYSE	ETN	Mon, Mar 2, 2009	17.80	17.85	16.66	16.72
4219	NYSE	ETN	Fri, Feb 27, 2009	17.83	18.67	17.37	18.08
4218	NYSE	ETN	Thu, Feb 26, 2009	19.44	19.52	18.08	18.14
4217	NYSE	ETN	Wed, Feb 25, 2009	19.79	19.90	19.12	19.23
4216	NYSE	ETN	Tue, Feb 24, 2009	19.05	20.04	18.69	19.87
4215	NYSE	ETN	Mon, Feb 23, 2009	20.26	20.32	19.00	19.02
4214	NYSE	ETN	Fri, Feb 20, 2009	20.24	20.44	19.72	20.14
4213	NYSE	ETN	Thu, Feb 19, 2009	21.11	21.26	20.26	20.36
4212	NYSE	ETN	Wed, Feb 18, 2009	21.21	21.52	20.88	20.97
4211	NYSE	ETN	Tue, Feb 17, 2009	21.26	21.46	20.82	21.02
4210	NYSE	ETN	Fri, Feb 13, 2009	21.94	22.53	21.87	21.90
4209	NYSE	ETN	Thu, Feb 12, 2009	21.92	22.00	21.26	21.97
4208	NYSE	ETN	Wed, Feb 11, 2009	22.22	22.49	21.86	22.14
4207	NYSE	ETN	Tue, Feb 10, 2009	22.31	22.62	21.34	21.51
4206	NYSE	ETN	Mon, Feb 9, 2009	22.29	22.72	22.14	22.51
4205	NYSE	ETN	Fri, Feb 6, 2009	21.86	22.57	21.75	22.44
4204	NYSE	ETN	Thu, Feb 5, 2009	21.42	21.95	20.97	21.80
4203	NYSE	ETN	Wed, Feb 4, 2009	21.67	21.89	21.41	21.63
4202	NYSE	ETN	Tue, Feb 3, 2009	21.50	21.54	21.02	21.43
4201	NYSE	ETN	Mon, Feb 2, 2009	21.55	21.88	21.13	21.46
4200	NYSE	ETN	Fri, Jan 30, 2009	22.65	22.73	21.84	22.01
4199	NYSE	ETN	Thu, Jan 29, 2009	23.14	23.24	22.40	22.63
4198	NYSE	ETN	Wed, Jan 28, 2009	23.06	23.85	22.98	23.40
4197	NYSE	ETN	Tue, Jan 27, 2009	22.38	22.88	22.13	22.71
4196	NYSE	ETN	Mon, Jan 26, 2009	22.29	22.95	21.75	22.28
4195	NYSE	ETN	Fri, Jan 23, 2009	22.32	23.22	22.07	22.67
4194	NYSE	ETN	Thu, Jan 22, 2009	23.23	23.56	22.57	22.94
4193	NYSE	ETN	Wed, Jan 21, 2009	23.86	23.86	23.07	23.60
4192	NYSE	ETN	Tue, Jan 20, 2009	23.88	23.91	23.26	23.50
4191	NYSE	ETN	Fri, Jan 16, 2009	24.64	24.72	23.65	24.28
4190	NYSE	ETN	Thu, Jan 15, 2009	23.53	24.55	23.47	24.35
4189	NYSE	ETN	Wed, Jan 14, 2009	24.15	24.22	23.54	23.72
4188	NYSE	ETN	Tue, Jan 13, 2009	24.57	24.88	24.32	24.58
4187	NYSE	ETN	Mon, Jan 12, 2009	25.08	25.08	24.54	24.73
4186	NYSE	ETN	Fri, Jan 9, 2009	25.54	25.60	24.93	25.09
4185	NYSE	ETN	Thu, Jan 8, 2009	24.91	25.50	24.65	25.45
4184	NYSE	ETN	Wed, Jan 7, 2009	25.99	26.05	24.82	25.04
4183	NYSE	ETN	Tue, Jan 6, 2009	26.11	26.67	25.86	26.16
4182	NYSE	ETN	Mon, Jan 5, 2009	25.71	26.30	25.71	25.96
4181	NYSE	ETN	Fri, Jan 2, 2009	24.85	26.04	24.54	25.91
4180	NYSE	ETN	Wed, Dec 31, 2008	24.15	25.05	24.15	24.86
4179	NYSE	ETN	Tue, Dec 30, 2008	23.61	24.59	23.51	24.04
4178	NYSE	ETN	Mon, Dec 29, 2008	23.51	23.54	23.20	23.50
4177	NYSE	ETN	Fri, Dec 26, 2008	23.38	23.56	23.12	23.51
4176	NYSE	ETN	Wed, Dec 24, 2008	22.77	23.38	22.61	23.26
4175	NYSE	ETN	Tue, Dec 23, 2008	22.73	22.90	22.27	22.78
4174	NYSE	ETN	Mon, Dec 22, 2008	22.19	22.58	22.08	22.55
4173	NYSE	ETN	Fri, Dec 19, 2008	22.11	22.90	22.11	22.79
4172	NYSE	ETN	Thu, Dec 18, 2008	22.39	22.50	21.66	22.00
4171	NYSE	ETN	Wed, Dec 17, 2008	21.03	22.49	20.78	22.25
4170	NYSE	ETN	Tue, Dec 16, 2008	20.80	21.50	20.31	21.48
4169	NYSE	ETN	Mon, Dec 15, 2008	22.50	22.83	21.66	21.96
4168	NYSE	ETN	Fri, Dec 12, 2008	21.60	22.50	21.50	22.25
4167	NYSE	ETN	Thu, Dec 11, 2008	23.48	23.83	22.28	22.50
4166	NYSE	ETN	Wed, Dec 10, 2008	22.78	24.00	22.76	23.61
4165	NYSE	ETN	Tue, Dec 9, 2008	22.48	23.75	22.41	22.62
4164	NYSE	ETN	Mon, Dec 8, 2008	22.24	23.35	21.87	23.02
4163	NYSE	ETN	Fri, Dec 5, 2008	20.56	21.36	20.08	21.35
4162	NYSE	ETN	Thu, Dec 4, 2008	21.68	21.98	20.44	20.79
4161	NYSE	ETN	Wed, Dec 3, 2008	21.34	21.99	20.76	21.73
4160	NYSE	ETN	Tue, Dec 2, 2008	21.49	21.75	20.90	21.63
4159	NYSE	ETN	Mon, Dec 1, 2008	22.61	22.61	20.91	20.91
4158	NYSE	ETN	Fri, Nov 28, 2008	22.98	23.18	22.33	23.17
4157	NYSE	ETN	Wed, Nov 26, 2008	22.11	22.92	21.83	22.77
4156	NYSE	ETN	Tue, Nov 25, 2008	22.47	22.87	21.82	22.58
4155	NYSE	ETN	Mon, Nov 24, 2008	21.06	22.47	20.85	21.94
4154	NYSE	ETN	Fri, Nov 21, 2008	20.00	20.96	18.88	20.88
4153	NYSE	ETN	Thu, Nov 20, 2008	19.51	21.10	19.25	19.39
4152	NYSE	ETN	Wed, Nov 19, 2008	21.25	21.25	19.91	19.94
4151	NYSE	ETN	Tue, Nov 18, 2008	20.90	21.40	20.18	21.02
4150	NYSE	ETN	Mon, Nov 17, 2008	21.15	21.95	20.67	20.67
4149	NYSE	ETN	Fri, Nov 14, 2008	21.24	21.71	20.11	20.58
4148	NYSE	ETN	Thu, Nov 13, 2008	20.12	21.32	19.10	21.29
4147	NYSE	ETN	Wed, Nov 12, 2008	21.25	21.50	19.87	19.96
4146	NYSE	ETN	Tue, Nov 11, 2008	21.50	22.18	20.84	21.62
4145	NYSE	ETN	Mon, Nov 10, 2008	22.50	23.19	21.62	22.00
4144	NYSE	ETN	Fri, Nov 7, 2008	22.77	23.03	21.48	22.13
4143	NYSE	ETN	Thu, Nov 6, 2008	24.04	24.04	21.62	22.56
4142	NYSE	ETN	Wed, Nov 5, 2008	24.67	25.49	24.29	24.33
4141	NYSE	ETN	Tue, Nov 4, 2008	23.17	24.77	22.51	24.75
4140	NYSE	ETN	Mon, Nov 3, 2008	22.63	23.18	22.25	22.62
4139	NYSE	ETN	Fri, Oct 31, 2008	23.23	23.50	22.28	22.48
4138	NYSE	ETN	Thu, Oct 30, 2008	23.01	23.57	22.29	23.23
4137	NYSE	ETN	Wed, Oct 29, 2008	22.00	23.50	21.62	22.27
4136	NYSE	ETN	Tue, Oct 28, 2008	20.70	22.18	19.88	22.17
4135	NYSE	ETN	Mon, Oct 27, 2008	20.92	21.35	20.17	20.17
4134	NYSE	ETN	Fri, Oct 24, 2008	19.50	21.59	19.26	20.88
4133	NYSE	ETN	Thu, Oct 23, 2008	19.99	21.13	19.75	20.60
4132	NYSE	ETN	Wed, Oct 22, 2008	20.87	20.87	18.85	19.50
4131	NYSE	ETN	Tue, Oct 21, 2008	22.16	22.22	20.90	21.03
4130	NYSE	ETN	Mon, Oct 20, 2008	22.69	24.05	21.79	22.61
4129	NYSE	ETN	Fri, Oct 17, 2008	21.60	23.28	21.58	22.21
4128	NYSE	ETN	Thu, Oct 16, 2008	21.80	22.79	20.63	22.59
4127	NYSE	ETN	Wed, Oct 15, 2008	24.26	24.41	21.66	21.72
4126	NYSE	ETN	Tue, Oct 14, 2008	26.68	27.20	23.90	24.61
4125	NYSE	ETN	Mon, Oct 13, 2008	24.91	25.58	24.18	25.58
4124	NYSE	ETN	Fri, Oct 10, 2008	22.45	25.14	21.85	24.00
4123	NYSE	ETN	Thu, Oct 9, 2008	24.86	25.19	23.33	23.55
4122	NYSE	ETN	Wed, Oct 8, 2008	23.46	25.33	23.21	24.28
4121	NYSE	ETN	Tue, Oct 7, 2008	24.51	25.17	23.92	23.99
4120	NYSE	ETN	Mon, Oct 6, 2008	24.00	24.99	22.41	24.01
4119	NYSE	ETN	Fri, Oct 3, 2008	25.98	26.84	24.53	24.60
4118	NYSE	ETN	Thu, Oct 2, 2008	27.08	27.13	25.57	25.59
4117	NYSE	ETN	Wed, Oct 1, 2008	27.81	28.03	27.19	27.29
4116	NYSE	ETN	Tue, Sep 30, 2008	27.59	28.15	26.96	28.09
4115	NYSE	ETN	Mon, Sep 29, 2008	28.75	28.75	26.16	26.89
4114	NYSE	ETN	Fri, Sep 26, 2008	29.41	29.41	28.11	29.03
4113	NYSE	ETN	Thu, Sep 25, 2008	30.24	30.54	29.67	29.75
4112	NYSE	ETN	Wed, Sep 24, 2008	31.66	31.76	29.81	29.99
4111	NYSE	ETN	Tue, Sep 23, 2008	33.21	33.21	31.31	31.46
4110	NYSE	ETN	Mon, Sep 22, 2008	34.26	34.67	33.07	33.17
4109	NYSE	ETN	Fri, Sep 19, 2008	35.05	35.69	33.98	34.67
4108	NYSE	ETN	Thu, Sep 18, 2008	32.49	34.29	31.26	33.95
4107	NYSE	ETN	Wed, Sep 17, 2008	33.47	33.47	32.39	32.65
4106	NYSE	ETN	Tue, Sep 16, 2008	33.55	34.44	32.93	34.19
4105	NYSE	ETN	Mon, Sep 15, 2008	34.28	35.65	34.28	34.37
4104	NYSE	ETN	Fri, Sep 12, 2008	35.30	35.85	34.56	35.73
4103	NYSE	ETN	Thu, Sep 11, 2008	34.17	35.59	33.15	35.59
4102	NYSE	ETN	Wed, Sep 10, 2008	33.83	35.55	33.62	34.97
4101	NYSE	ETN	Tue, Sep 9, 2008	35.54	35.61	33.56	33.56
4100	NYSE	ETN	Mon, Sep 8, 2008	35.52	36.68	34.82	35.39
4099	NYSE	ETN	Fri, Sep 5, 2008	34.42	35.01	33.76	34.84
4098	NYSE	ETN	Thu, Sep 4, 2008	35.48	35.48	34.33	34.64
4097	NYSE	ETN	Wed, Sep 3, 2008	36.02	36.47	35.25	35.77
4096	NYSE	ETN	Tue, Sep 2, 2008	37.13	37.86	35.86	36.02
4095	NYSE	ETN	Fri, Aug 29, 2008	36.75	37.12	36.56	36.59
4094	NYSE	ETN	Thu, Aug 28, 2008	35.98	36.90	35.90	36.88
4093	NYSE	ETN	Wed, Aug 27, 2008	35.57	36.03	35.35	35.69
4092	NYSE	ETN	Tue, Aug 26, 2008	35.44	35.65	34.91	35.37
4091	NYSE	ETN	Mon, Aug 25, 2008	36.05	36.11	35.32	35.48
4090	NYSE	ETN	Fri, Aug 22, 2008	35.85	36.12	35.57	35.96
4089	NYSE	ETN	Thu, Aug 21, 2008	35.39	35.78	35.07	35.55
4088	NYSE	ETN	Wed, Aug 20, 2008	35.76	35.84	35.24	35.78
4087	NYSE	ETN	Tue, Aug 19, 2008	36.02	36.26	35.38	35.79
4086	NYSE	ETN	Mon, Aug 18, 2008	36.92	37.11	36.02	36.27
4085	NYSE	ETN	Fri, Aug 15, 2008	36.40	36.81	36.17	36.76
4084	NYSE	ETN	Thu, Aug 14, 2008	35.85	36.76	35.72	36.34
4083	NYSE	ETN	Wed, Aug 13, 2008	36.22	36.52	35.42	36.26
4082	NYSE	ETN	Tue, Aug 12, 2008	37.07	37.17	36.27	36.43
4081	NYSE	ETN	Mon, Aug 11, 2008	36.57	37.52	36.06	37.06
4080	NYSE	ETN	Fri, Aug 8, 2008	35.84	36.50	35.50	36.33
4079	NYSE	ETN	Thu, Aug 7, 2008	35.64	35.99	35.12	35.65
4078	NYSE	ETN	Wed, Aug 6, 2008	35.71	36.03	35.32	35.98
4077	NYSE	ETN	Tue, Aug 5, 2008	34.42	35.95	34.42	35.81
4076	NYSE	ETN	Mon, Aug 4, 2008	34.70	34.75	34.09	34.28
4075	NYSE	ETN	Fri, Aug 1, 2008	35.72	35.81	34.48	34.72
4074	NYSE	ETN	Thu, Jul 31, 2008	35.86	36.22	35.44	35.52
4073	NYSE	ETN	Wed, Jul 30, 2008	35.30	36.47	35.18	36.30
4072	NYSE	ETN	Tue, Jul 29, 2008	34.78	35.08	34.58	34.99
4071	NYSE	ETN	Mon, Jul 28, 2008	35.44	35.64	34.54	34.54
4070	NYSE	ETN	Fri, Jul 25, 2008	35.25	35.62	34.93	35.50
4069	NYSE	ETN	Thu, Jul 24, 2008	36.82	36.82	35.17	35.17
4068	NYSE	ETN	Wed, Jul 23, 2008	36.39	37.10	36.21	36.78
4067	NYSE	ETN	Tue, Jul 22, 2008	35.83	36.71	35.16	36.62
4066	NYSE	ETN	Mon, Jul 21, 2008	36.87	36.96	35.59	35.79
4065	NYSE	ETN	Fri, Jul 18, 2008	37.15	37.30	35.60	36.46
4064	NYSE	ETN	Thu, Jul 17, 2008	36.69	37.11	36.01	37.04
4063	NYSE	ETN	Wed, Jul 16, 2008	37.24	37.86	35.87	36.69
4062	NYSE	ETN	Tue, Jul 15, 2008	36.01	37.24	34.38	37.24
4061	NYSE	ETN	Mon, Jul 14, 2008	41.00	41.00	39.12	39.95
4060	NYSE	ETN	Fri, Jul 11, 2008	41.16	41.17	39.72	40.47
4059	NYSE	ETN	Thu, Jul 10, 2008	40.26	41.16	39.50	40.72
4058	NYSE	ETN	Wed, Jul 9, 2008	41.89	42.23	40.46	40.46
4057	NYSE	ETN	Tue, Jul 8, 2008	40.88	41.76	40.55	41.64
4056	NYSE	ETN	Mon, Jul 7, 2008	41.88	42.48	40.90	41.11
4055	NYSE	ETN	Thu, Jul 3, 2008	41.46	41.94	41.14	41.61
4054	NYSE	ETN	Wed, Jul 2, 2008	42.42	42.42	41.08	41.10
4053	NYSE	ETN	Tue, Jul 1, 2008	41.75	42.44	41.00	42.17
4052	NYSE	ETN	Mon, Jun 30, 2008	42.13	42.94	42.13	42.49
4051	NYSE	ETN	Fri, Jun 27, 2008	42.45	42.67	41.25	42.10
4050	NYSE	ETN	Thu, Jun 26, 2008	43.97	43.97	42.35	42.58
4049	NYSE	ETN	Wed, Jun 25, 2008	45.32	45.76	44.19	44.28
4048	NYSE	ETN	Tue, Jun 24, 2008	46.35	46.36	45.47	45.50
4047	NYSE	ETN	Mon, Jun 23, 2008	47.01	47.35	46.35	46.47
4046	NYSE	ETN	Fri, Jun 20, 2008	47.72	47.72	46.41	46.72
4045	NYSE	ETN	Thu, Jun 19, 2008	47.21	47.99	46.91	47.96
4044	NYSE	ETN	Wed, Jun 18, 2008	47.50	47.50	46.51	47.09
4043	NYSE	ETN	Tue, Jun 17, 2008	48.67	48.97	47.66	47.76
4042	NYSE	ETN	Mon, Jun 16, 2008	47.80	48.30	47.64	48.09
4041	NYSE	ETN	Fri, Jun 13, 2008	48.18	48.68	47.56	48.02
4040	NYSE	ETN	Thu, Jun 12, 2008	46.55	48.52	46.55	47.74
4039	NYSE	ETN	Wed, Jun 11, 2008	46.84	47.09	45.91	46.21
4038	NYSE	ETN	Tue, Jun 10, 2008	47.77	47.68	46.83	47.19
4037	NYSE	ETN	Mon, Jun 9, 2008	47.96	48.25	47.10	47.76
4036	NYSE	ETN	Fri, Jun 6, 2008	48.28	48.28	46.69	46.69
4035	NYSE	ETN	Thu, Jun 5, 2008	47.38	48.42	47.08	48.35
4034	NYSE	ETN	Wed, Jun 4, 2008	47.76	47.93	46.59	47.24
4033	NYSE	ETN	Tue, Jun 3, 2008	47.74	48.08	47.22	47.50
4032	NYSE	ETN	Mon, Jun 2, 2008	48.81	49.07	47.27	48.03
4031	NYSE	ETN	Fri, May 30, 2008	47.37	48.73	47.28	48.34
4030	NYSE	ETN	Thu, May 29, 2008	46.64	47.48	46.22	47.13
4029	NYSE	ETN	Wed, May 28, 2008	44.83	46.86	44.75	46.64
4028	NYSE	ETN	Tue, May 27, 2008	44.16	44.79	43.93	44.63
4027	NYSE	ETN	Fri, May 23, 2008	44.50	44.62	43.86	44.23
4026	NYSE	ETN	Thu, May 22, 2008	44.90	45.04	44.34	44.57
4025	NYSE	ETN	Wed, May 21, 2008	44.85	45.88	44.56	44.65
4024	NYSE	ETN	Tue, May 20, 2008	44.90	44.98	44.29	44.72
4023	NYSE	ETN	Mon, May 19, 2008	44.18	46.28	44.10	45.20
4022	NYSE	ETN	Fri, May 16, 2008	44.16	44.50	43.71	44.22
4021	NYSE	ETN	Thu, May 15, 2008	44.32	44.38	43.71	44.16
4020	NYSE	ETN	Wed, May 14, 2008	43.96	44.64	43.53	44.21
4019	NYSE	ETN	Tue, May 13, 2008	43.72	44.05	43.20	43.68
4018	NYSE	ETN	Mon, May 12, 2008	42.90	43.64	42.74	43.62
4017	NYSE	ETN	Fri, May 9, 2008	43.01	43.21	42.50	42.83
4016	NYSE	ETN	Thu, May 8, 2008	43.24	43.67	42.90	43.34
4015	NYSE	ETN	Wed, May 7, 2008	44.01	44.49	42.64	42.90
4014	NYSE	ETN	Tue, May 6, 2008	43.90	44.40	43.43	44.04
4013	NYSE	ETN	Mon, May 5, 2008	44.50	44.57	43.88	43.99
4012	NYSE	ETN	Fri, May 2, 2008	44.74	45.28	43.95	44.35
4011	NYSE	ETN	Thu, May 1, 2008	43.85	44.40	43.36	44.33
4010	NYSE	ETN	Wed, Apr 30, 2008	44.44	44.67	43.82	43.92
4009	NYSE	ETN	Tue, Apr 29, 2008	44.40	44.49	43.90	44.07
4008	NYSE	ETN	Mon, Apr 28, 2008	43.35	43.85	43.25	43.82
4007	NYSE	ETN	Fri, Apr 25, 2008	43.31	43.50	42.55	43.25
4006	NYSE	ETN	Thu, Apr 24, 2008	42.32	43.42	42.05	43.02
4005	NYSE	ETN	Wed, Apr 23, 2008	41.96	42.27	41.76	42.20
4004	NYSE	ETN	Tue, Apr 22, 2008	43.70	43.80	42.49	42.55
4003	NYSE	ETN	Mon, Apr 21, 2008	43.88	44.19	42.91	43.97
4002	NYSE	ETN	Fri, Apr 18, 2008	42.90	45.80	42.90	45.32
4001	NYSE	ETN	Thu, Apr 17, 2008	42.82	42.82	42.10	42.40
4000	NYSE	ETN	Wed, Apr 16, 2008	40.86	42.95	40.86	42.86
3999	NYSE	ETN	Tue, Apr 15, 2008	40.33	41.02	40.02	40.80
3998	NYSE	ETN	Mon, Apr 14, 2008	41.20	41.40	39.53	40.02
3997	NYSE	ETN	Fri, Apr 11, 2008	39.75	39.75	38.71	39.47
3996	NYSE	ETN	Thu, Apr 10, 2008	39.89	40.16	39.73	39.99
3995	NYSE	ETN	Wed, Apr 9, 2008	40.78	41.14	39.63	39.89
3994	NYSE	ETN	Tue, Apr 8, 2008	40.61	40.84	40.34	40.60
3993	NYSE	ETN	Mon, Apr 7, 2008	41.28	41.46	40.67	40.82
3992	NYSE	ETN	Fri, Apr 4, 2008	40.23	41.83	40.00	41.17
3991	NYSE	ETN	Thu, Apr 3, 2008	40.49	40.49	39.63	40.10
3990	NYSE	ETN	Wed, Apr 2, 2008	41.13	41.22	40.37	40.66
3989	NYSE	ETN	Tue, Apr 1, 2008	39.61	41.10	39.21	40.92
3988	NYSE	ETN	Mon, Mar 31, 2008	39.75	40.22	39.14	39.84
3987	NYSE	ETN	Fri, Mar 28, 2008	40.45	40.73	39.53	39.68
3986	NYSE	ETN	Thu, Mar 27, 2008	41.11	41.24	40.12	40.20
3985	NYSE	ETN	Wed, Mar 26, 2008	41.23	41.32	40.61	41.10
3984	NYSE	ETN	Tue, Mar 25, 2008	41.04	41.92	40.72	41.60
3983	NYSE	ETN	Mon, Mar 24, 2008	40.50	41.32	40.27	41.04
3982	NYSE	ETN	Thu, Mar 20, 2008	40.05	40.37	39.33	40.25
3981	NYSE	ETN	Wed, Mar 19, 2008	42.11	42.53	39.96	40.00
3980	NYSE	ETN	Tue, Mar 18, 2008	40.66	42.02	40.35	41.99
3979	NYSE	ETN	Mon, Mar 17, 2008	39.88	40.47	39.25	39.97
3978	NYSE	ETN	Fri, Mar 14, 2008	41.56	41.68	39.79	40.93
3977	NYSE	ETN	Thu, Mar 13, 2008	40.18	41.49	39.40	41.35
3976	NYSE	ETN	Wed, Mar 12, 2008	40.34	41.55	40.31	40.89
3975	NYSE	ETN	Tue, Mar 11, 2008	39.73	40.24	39.05	40.24
3974	NYSE	ETN	Mon, Mar 10, 2008	39.33	39.46	38.58	38.78
3973	NYSE	ETN	Fri, Mar 7, 2008	40.04	40.26	39.01	39.36
3972	NYSE	ETN	Thu, Mar 6, 2008	40.66	40.75	40.13	40.44
3971	NYSE	ETN	Wed, Mar 5, 2008	40.96	41.28	40.21	40.84
3970	NYSE	ETN	Tue, Mar 4, 2008	41.60	41.95	40.30	41.03
3969	NYSE	ETN	Mon, Mar 3, 2008	40.41	41.13	40.41	41.06
3968	NYSE	ETN	Fri, Feb 29, 2008	41.44	41.44	40.28	40.32
3967	NYSE	ETN	Thu, Feb 28, 2008	41.50	42.18	41.18	41.79
3966	NYSE	ETN	Wed, Feb 27, 2008	41.63	42.14	41.24	41.84
3965	NYSE	ETN	Tue, Feb 26, 2008	41.26	42.10	41.03	41.96
3964	NYSE	ETN	Mon, Feb 25, 2008	40.43	41.67	40.35	41.56
3963	NYSE	ETN	Fri, Feb 22, 2008	40.00	40.36	39.23	40.28
3962	NYSE	ETN	Thu, Feb 21, 2008	39.57	40.36	39.52	39.84
3961	NYSE	ETN	Wed, Feb 20, 2008	39.00	39.60	38.22	39.42
3960	NYSE	ETN	Tue, Feb 19, 2008	39.99	40.41	39.23	39.46
3959	NYSE	ETN	Fri, Feb 15, 2008	40.14	40.17	39.00	39.61
3958	NYSE	ETN	Thu, Feb 14, 2008	41.18	41.27	40.07	40.34
3957	NYSE	ETN	Wed, Feb 13, 2008	40.85	41.30	40.74	41.25
3956	NYSE	ETN	Tue, Feb 12, 2008	40.56	41.12	40.25	40.62
3955	NYSE	ETN	Mon, Feb 11, 2008	40.19	40.37	39.35	40.17
3954	NYSE	ETN	Fri, Feb 8, 2008	40.10	40.63	39.76	40.24
3953	NYSE	ETN	Thu, Feb 7, 2008	39.95	40.68	39.74	40.19
3952	NYSE	ETN	Wed, Feb 6, 2008	41.01	41.43	39.91	40.21
3951	NYSE	ETN	Tue, Feb 5, 2008	41.58	41.64	40.75	40.92
3950	NYSE	ETN	Mon, Feb 4, 2008	43.34	43.46	41.88	42.39
3949	NYSE	ETN	Fri, Feb 1, 2008	41.48	43.11	41.03	43.01
3948	NYSE	ETN	Thu, Jan 31, 2008	40.03	41.71	39.42	41.31
3947	NYSE	ETN	Wed, Jan 30, 2008	41.14	41.80	40.38	40.75
3946	NYSE	ETN	Tue, Jan 29, 2008	41.53	41.56	40.66	41.23
3945	NYSE	ETN	Mon, Jan 28, 2008	41.51	41.51	40.62	41.19
3944	NYSE	ETN	Fri, Jan 25, 2008	41.11	42.47	40.65	41.36
3943	NYSE	ETN	Thu, Jan 24, 2008	41.24	41.45	40.02	40.65
3942	NYSE	ETN	Wed, Jan 23, 2008	39.29	41.15	38.05	41.00
3941	NYSE	ETN	Tue, Jan 22, 2008	37.95	41.28	33.14	40.71
3940	NYSE	ETN	Fri, Jan 18, 2008	40.42	41.38	39.53	40.54
3939	NYSE	ETN	Thu, Jan 17, 2008	42.44	42.58	40.02	40.26
3938	NYSE	ETN	Wed, Jan 16, 2008	42.80	43.00	41.13	42.19
3937	NYSE	ETN	Tue, Jan 15, 2008	43.83	43.98	42.93	43.14
3936	NYSE	ETN	Mon, Jan 14, 2008	43.46	44.76	43.46	44.53
3935	NYSE	ETN	Fri, Jan 11, 2008	43.69	44.32	42.74	43.02
3934	NYSE	ETN	Thu, Jan 10, 2008	43.75	44.79	42.63	44.09
3933	NYSE	ETN	Wed, Jan 9, 2008	44.00	44.44	42.96	44.35
3932	NYSE	ETN	Tue, Jan 8, 2008	46.66	46.95	43.85	44.06
3931	NYSE	ETN	Mon, Jan 7, 2008	46.43	46.92	45.49	46.61
3930	NYSE	ETN	Fri, Jan 4, 2008	47.78	47.78	45.96	46.06
3929	NYSE	ETN	Thu, Jan 3, 2008	46.89	48.25	46.89	48.09
3928	NYSE	ETN	Wed, Jan 2, 2008	48.35	48.87	46.71	46.83
3927	NYSE	ETN	Mon, Dec 31, 2007	48.80	49.07	48.38	48.48
3926	NYSE	ETN	Fri, Dec 28, 2007	49.28	49.67	48.19	48.86
3925	NYSE	ETN	Thu, Dec 27, 2007	49.23	49.41	48.68	48.92
3924	NYSE	ETN	Wed, Dec 26, 2007	48.89	49.83	48.58	49.59
3923	NYSE	ETN	Mon, Dec 24, 2007	49.64	49.71	48.53	48.97
3922	NYSE	ETN	Fri, Dec 21, 2007	47.91	49.71	47.64	49.71
3921	NYSE	ETN	Thu, Dec 20, 2007	45.13	47.75	45.13	47.44
3920	NYSE	ETN	Wed, Dec 19, 2007	44.65	45.08	44.34	44.71
3919	NYSE	ETN	Tue, Dec 18, 2007	44.69	44.75	43.73	44.56
3918	NYSE	ETN	Mon, Dec 17, 2007	44.53	44.53	43.76	44.27
3917	NYSE	ETN	Fri, Dec 14, 2007	45.16	45.77	44.81	44.81
3916	NYSE	ETN	Thu, Dec 13, 2007	45.93	46.48	45.26	45.80
3915	NYSE	ETN	Wed, Dec 12, 2007	47.35	47.57	45.83	46.25
3914	NYSE	ETN	Tue, Dec 11, 2007	47.88	48.13	46.12	46.22
3913	NYSE	ETN	Mon, Dec 10, 2007	47.10	48.02	47.10	47.88
3912	NYSE	ETN	Fri, Dec 7, 2007	47.32	47.82	46.69	47.32
3911	NYSE	ETN	Thu, Dec 6, 2007	45.86	47.78	45.64	47.71
3910	NYSE	ETN	Wed, Dec 5, 2007	45.14	46.03	45.06	45.87
3909	NYSE	ETN	Tue, Dec 4, 2007	43.98	45.00	43.89	44.63
3908	NYSE	ETN	Mon, Dec 3, 2007	45.05	45.05	43.79	44.10
3907	NYSE	ETN	Fri, Nov 30, 2007	44.75	44.97	44.36	44.66
3906	NYSE	ETN	Thu, Nov 29, 2007	44.92	45.15	44.18	44.30
3905	NYSE	ETN	Wed, Nov 28, 2007	44.21	45.18	43.88	44.98
3904	NYSE	ETN	Tue, Nov 27, 2007	43.26	43.87	42.86	43.79
3903	NYSE	ETN	Mon, Nov 26, 2007	44.07	44.52	43.12	43.12
3902	NYSE	ETN	Fri, Nov 23, 2007	43.89	44.08	43.43	43.98
3901	NYSE	ETN	Wed, Nov 21, 2007	43.43	44.20	43.09	43.44
3900	NYSE	ETN	Tue, Nov 20, 2007	42.80	44.34	42.32	43.86
3899	NYSE	ETN	Mon, Nov 19, 2007	44.25	44.39	42.55	42.65
3898	NYSE	ETN	Fri, Nov 16, 2007	44.72	44.74	43.27	43.69
3897	NYSE	ETN	Thu, Nov 15, 2007	45.06	45.10	43.84	44.23
3896	NYSE	ETN	Wed, Nov 14, 2007	44.92	45.66	44.64	45.15
3895	NYSE	ETN	Tue, Nov 13, 2007	43.15	44.56	43.15	44.56
3894	NYSE	ETN	Mon, Nov 12, 2007	44.09	44.55	42.85	42.88
3893	NYSE	ETN	Fri, Nov 9, 2007	45.03	45.03	44.07	44.25
3892	NYSE	ETN	Thu, Nov 8, 2007	44.50	46.10	44.50	45.72
3891	NYSE	ETN	Wed, Nov 7, 2007	45.48	45.79	43.94	43.96
3890	NYSE	ETN	Tue, Nov 6, 2007	45.30	46.05	45.21	46.05
3889	NYSE	ETN	Mon, Nov 5, 2007	44.95	45.28	44.53	45.03
3888	NYSE	ETN	Fri, Nov 2, 2007	45.23	45.45	44.48	45.42
3887	NYSE	ETN	Thu, Nov 1, 2007	45.83	45.93	45.05	45.07
3886	NYSE	ETN	Wed, Oct 31, 2007	45.88	46.65	45.80	46.29
3885	NYSE	ETN	Tue, Oct 30, 2007	46.62	46.67	45.65	45.70
3884	NYSE	ETN	Mon, Oct 29, 2007	46.50	46.72	46.19	46.63
3883	NYSE	ETN	Fri, Oct 26, 2007	46.34	46.45	45.91	46.25
3882	NYSE	ETN	Thu, Oct 25, 2007	46.75	46.82	45.37	45.84
3881	NYSE	ETN	Wed, Oct 24, 2007	45.86	47.24	45.35	46.85
3880	NYSE	ETN	Tue, Oct 23, 2007	46.13	46.20	45.51	46.07
3879	NYSE	ETN	Mon, Oct 22, 2007	45.53	46.37	45.51	46.05
3878	NYSE	ETN	Fri, Oct 19, 2007	47.64	47.65	45.98	46.21
3877	NYSE	ETN	Thu, Oct 18, 2007	47.44	48.12	47.41	47.78
3876	NYSE	ETN	Wed, Oct 17, 2007	49.13	49.23	47.17	47.84
3875	NYSE	ETN	Tue, Oct 16, 2007	47.17	48.08	46.63	47.87
3874	NYSE	ETN	Mon, Oct 15, 2007	46.00	47.64	45.75	46.52
3873	NYSE	ETN	Fri, Oct 12, 2007	48.58	48.62	47.66	48.20
3872	NYSE	ETN	Thu, Oct 11, 2007	49.73	50.10	48.53	48.66
3871	NYSE	ETN	Wed, Oct 10, 2007	50.02	50.40	49.08	49.50
3870	NYSE	ETN	Tue, Oct 9, 2007	50.59	50.88	49.94	50.38
3869	NYSE	ETN	Mon, Oct 8, 2007	50.46	50.74	49.94	50.44
3868	NYSE	ETN	Fri, Oct 5, 2007	50.13	50.69	49.90	50.43
3867	NYSE	ETN	Thu, Oct 4, 2007	50.50	50.65	49.39	49.86
3866	NYSE	ETN	Wed, Oct 3, 2007	50.45	50.91	50.00	50.31
3865	NYSE	ETN	Tue, Oct 2, 2007	50.30	50.68	50.14	50.63
3864	NYSE	ETN	Mon, Oct 1, 2007	49.38	50.60	49.29	50.34
3863	NYSE	ETN	Fri, Sep 28, 2007	49.35	49.94	49.10	49.52
3862	NYSE	ETN	Thu, Sep 27, 2007	47.95	49.28	47.95	49.19
3861	NYSE	ETN	Wed, Sep 26, 2007	48.43	48.72	47.93	48.30
3860	NYSE	ETN	Tue, Sep 25, 2007	48.44	48.71	47.46	48.14
3859	NYSE	ETN	Mon, Sep 24, 2007	49.25	49.37	48.42	48.68
3858	NYSE	ETN	Fri, Sep 21, 2007	49.25	49.88	49.04	49.41
3857	NYSE	ETN	Thu, Sep 20, 2007	49.83	50.38	48.98	49.19
3856	NYSE	ETN	Wed, Sep 19, 2007	48.70	50.33	48.70	50.06
3855	NYSE	ETN	Tue, Sep 18, 2007	46.30	48.58	46.18	48.48
3854	NYSE	ETN	Mon, Sep 17, 2007	46.17	46.34	45.65	45.78
3853	NYSE	ETN	Fri, Sep 14, 2007	45.52	46.36	45.47	46.27
3852	NYSE	ETN	Thu, Sep 13, 2007	46.20	46.34	45.39	45.88
3851	NYSE	ETN	Wed, Sep 12, 2007	45.23	46.25	45.13	46.00
3850	NYSE	ETN	Tue, Sep 11, 2007	45.10	45.55	44.00	45.43
3849	NYSE	ETN	Mon, Sep 10, 2007	45.85	45.95	44.37	44.84
3848	NYSE	ETN	Fri, Sep 7, 2007	46.53	46.61	45.40	45.69
3847	NYSE	ETN	Thu, Sep 6, 2007	46.54	47.42	46.01	47.31
3846	NYSE	ETN	Wed, Sep 5, 2007	47.00	47.21	46.12	46.31
3845	NYSE	ETN	Tue, Sep 4, 2007	47.25	47.58	46.76	47.32
3844	NYSE	ETN	Fri, Aug 31, 2007	47.00	47.45	46.53	47.11
3843	NYSE	ETN	Thu, Aug 30, 2007	46.50	47.11	46.27	46.40
3842	NYSE	ETN	Wed, Aug 29, 2007	45.34	46.89	45.33	46.87
3841	NYSE	ETN	Tue, Aug 28, 2007	46.70	46.82	45.16	45.17
3840	NYSE	ETN	Mon, Aug 27, 2007	47.30	47.30	46.66	46.93
3839	NYSE	ETN	Fri, Aug 24, 2007	45.72	47.38	45.72	47.30
3838	NYSE	ETN	Thu, Aug 23, 2007	46.68	47.30	45.65	45.83
3837	NYSE	ETN	Wed, Aug 22, 2007	45.77	46.79	45.57	46.68
3836	NYSE	ETN	Tue, Aug 21, 2007	45.35	45.49	44.80	45.27
3835	NYSE	ETN	Mon, Aug 20, 2007	45.29	45.74	44.91	45.29
3834	NYSE	ETN	Fri, Aug 17, 2007	44.64	45.16	41.33	45.07
3833	NYSE	ETN	Thu, Aug 16, 2007	43.32	43.42	41.13	42.56
3832	NYSE	ETN	Wed, Aug 15, 2007	44.89	45.68	43.85	44.11
3831	NYSE	ETN	Tue, Aug 14, 2007	46.92	47.20	44.75	44.85
3830	NYSE	ETN	Mon, Aug 13, 2007	47.10	47.81	46.46	46.50
3829	NYSE	ETN	Fri, Aug 10, 2007	43.20	47.05	43.20	46.73
3828	NYSE	ETN	Thu, Aug 9, 2007	46.42	46.96	43.24	43.24
3827	NYSE	ETN	Wed, Aug 8, 2007	47.63	47.74	46.02	46.83
3826	NYSE	ETN	Tue, Aug 7, 2007	48.22	48.65	47.26	47.60
3825	NYSE	ETN	Mon, Aug 6, 2007	47.79	48.69	47.79	48.69
3824	NYSE	ETN	Fri, Aug 3, 2007	49.83	49.97	48.37	48.37
3823	NYSE	ETN	Thu, Aug 2, 2007	49.43	49.95	49.17	49.80
3822	NYSE	ETN	Wed, Aug 1, 2007	48.60	49.47	48.40	49.38
3821	NYSE	ETN	Tue, Jul 31, 2007	49.48	49.86	48.50	48.59
3820	NYSE	ETN	Mon, Jul 30, 2007	47.63	49.18	47.63	49.07
3819	NYSE	ETN	Fri, Jul 27, 2007	48.65	48.80	47.34	47.34
3818	NYSE	ETN	Thu, Jul 26, 2007	49.39	49.88	47.87	48.73
3817	NYSE	ETN	Wed, Jul 25, 2007	50.65	50.85	49.19	49.66
3816	NYSE	ETN	Tue, Jul 24, 2007	50.75	50.84	50.31	50.43
3815	NYSE	ETN	Mon, Jul 23, 2007	50.90	51.59	50.56	51.28
3814	NYSE	ETN	Fri, Jul 20, 2007	50.65	50.75	49.92	50.28
3813	NYSE	ETN	Thu, Jul 19, 2007	51.59	52.06	50.92	51.06
3812	NYSE	ETN	Wed, Jul 18, 2007	50.95	51.50	50.88	51.12
3811	NYSE	ETN	Tue, Jul 17, 2007	50.89	51.37	50.80	51.00
3810	NYSE	ETN	Mon, Jul 16, 2007	51.12	52.02	50.44	50.44
3809	NYSE	ETN	Fri, Jul 13, 2007	49.21	49.38	48.83	49.05
3808	NYSE	ETN	Thu, Jul 12, 2007	47.92	49.20	47.63	49.20
3807	NYSE	ETN	Wed, Jul 11, 2007	47.34	47.94	47.19	47.63
3806	NYSE	ETN	Tue, Jul 10, 2007	48.29	48.29	47.34	47.34
3805	NYSE	ETN	Mon, Jul 9, 2007	47.48	48.51	47.30	48.46
3804	NYSE	ETN	Fri, Jul 6, 2007	47.35	47.39	46.84	47.23
3803	NYSE	ETN	Thu, Jul 5, 2007	47.20	47.30	46.91	47.15
3802	NYSE	ETN	Tue, Jul 3, 2007	47.27	47.45	47.03	47.20
3801	NYSE	ETN	Mon, Jul 2, 2007	46.61	47.41	46.45	47.33
3800	NYSE	ETN	Fri, Jun 29, 2007	46.32	46.97	46.06	46.50
3799	NYSE	ETN	Thu, Jun 28, 2007	45.73	46.50	45.57	46.29
3798	NYSE	ETN	Wed, Jun 27, 2007	45.40	45.88	45.21	45.82
3797	NYSE	ETN	Tue, Jun 26, 2007	46.46	46.50	45.86	45.86
3796	NYSE	ETN	Mon, Jun 25, 2007	46.70	46.94	45.92	46.12
3795	NYSE	ETN	Fri, Jun 22, 2007	47.02	47.23	46.20	46.48
3794	NYSE	ETN	Thu, Jun 21, 2007	46.84	47.19	46.53	47.02
3793	NYSE	ETN	Wed, Jun 20, 2007	47.06	47.80	47.04	47.04
3792	NYSE	ETN	Tue, Jun 19, 2007	46.65	47.17	46.63	47.08
3791	NYSE	ETN	Mon, Jun 18, 2007	47.05	47.12	46.76	46.90
3790	NYSE	ETN	Fri, Jun 15, 2007	47.41	47.50	46.96	47.06
3789	NYSE	ETN	Thu, Jun 14, 2007	46.40	47.60	46.39	46.86
3788	NYSE	ETN	Wed, Jun 13, 2007	45.67	46.49	45.26	46.43
3787	NYSE	ETN	Tue, Jun 12, 2007	44.50	45.95	44.45	45.55
3786	NYSE	ETN	Mon, Jun 11, 2007	44.57	45.00	44.50	44.62
3785	NYSE	ETN	Fri, Jun 8, 2007	44.01	44.64	43.84	44.57
3784	NYSE	ETN	Thu, Jun 7, 2007	45.10	45.28	44.09	44.09
3783	NYSE	ETN	Wed, Jun 6, 2007	46.40	46.40	45.20	45.26
3782	NYSE	ETN	Tue, Jun 5, 2007	46.50	46.56	46.18	46.40
3781	NYSE	ETN	Mon, Jun 4, 2007	46.64	46.81	46.47	46.58
3780	NYSE	ETN	Fri, Jun 1, 2007	47.00	47.14	46.50	46.76
3779	NYSE	ETN	Thu, May 31, 2007	46.86	47.21	46.80	46.87
3778	NYSE	ETN	Wed, May 30, 2007	46.41	46.78	46.26	46.78
3777	NYSE	ETN	Tue, May 29, 2007	46.25	46.66	46.25	46.52
3776	NYSE	ETN	Fri, May 25, 2007	45.86	46.61	45.86	46.25
3775	NYSE	ETN	Thu, May 24, 2007	46.25	46.75	45.68	45.73
3774	NYSE	ETN	Wed, May 23, 2007	45.55	45.89	45.49	45.52
3773	NYSE	ETN	Tue, May 22, 2007	46.24	46.24	45.74	45.74
3772	NYSE	ETN	Mon, May 21, 2007	46.08	46.32	45.88	46.16
3771	NYSE	ETN	Fri, May 18, 2007	46.05	46.30	45.95	46.20
3770	NYSE	ETN	Thu, May 17, 2007	45.68	45.93	45.52	45.80
3769	NYSE	ETN	Wed, May 16, 2007	45.98	46.05	45.29	45.95
3768	NYSE	ETN	Tue, May 15, 2007	45.80	46.81	45.76	45.85
3767	NYSE	ETN	Mon, May 14, 2007	45.46	45.85	45.35	45.83
3766	NYSE	ETN	Fri, May 11, 2007	45.24	45.54	45.20	45.50
3765	NYSE	ETN	Thu, May 10, 2007	45.53	45.53	45.05	45.19
3764	NYSE	ETN	Wed, May 9, 2007	45.49	45.76	45.35	45.59
3763	NYSE	ETN	Tue, May 8, 2007	45.23	45.55	45.06	45.48
3762	NYSE	ETN	Mon, May 7, 2007	45.40	45.55	44.98	45.28
3761	NYSE	ETN	Fri, May 4, 2007	45.44	45.54	45.10	45.30
3760	NYSE	ETN	Thu, May 3, 2007	45.71	46.47	45.21	45.37
3759	NYSE	ETN	Wed, May 2, 2007	44.80	45.74	44.72	45.53
3758	NYSE	ETN	Tue, May 1, 2007	44.61	45.12	44.33	44.83
3757	NYSE	ETN	Mon, Apr 30, 2007	45.29	45.40	44.61	44.61
3756	NYSE	ETN	Fri, Apr 27, 2007	44.30	45.63	44.19	45.30
3755	NYSE	ETN	Thu, Apr 26, 2007	44.20	44.47	44.15	44.32
3754	NYSE	ETN	Wed, Apr 25, 2007	44.16	44.23	43.88	44.20
3753	NYSE	ETN	Tue, Apr 24, 2007	44.15	44.42	43.92	44.04
3752	NYSE	ETN	Mon, Apr 23, 2007	43.61	44.22	43.54	43.93
3751	NYSE	ETN	Fri, Apr 20, 2007	43.60	43.70	43.34	43.54
3750	NYSE	ETN	Thu, Apr 19, 2007	43.05	43.23	42.82	43.10
3749	NYSE	ETN	Wed, Apr 18, 2007	43.79	43.85	43.04	43.25
3748	NYSE	ETN	Tue, Apr 17, 2007	43.46	43.50	43.11	43.40
3747	NYSE	ETN	Mon, Apr 16, 2007	44.08	44.45	43.51	43.75
3746	NYSE	ETN	Fri, Apr 13, 2007	42.66	42.86	42.38	42.58
3745	NYSE	ETN	Thu, Apr 12, 2007	42.25	42.53	41.61	42.43
3744	NYSE	ETN	Wed, Apr 11, 2007	42.32	42.55	42.03	42.05
3743	NYSE	ETN	Tue, Apr 10, 2007	42.75	42.88	42.45	42.47
3742	NYSE	ETN	Mon, Apr 9, 2007	42.75	42.80	42.51	42.76
3741	NYSE	ETN	Thu, Apr 5, 2007	43.36	43.36	42.35	42.72
3740	NYSE	ETN	Wed, Apr 4, 2007	42.38	42.50	42.28	42.43
3739	NYSE	ETN	Tue, Apr 3, 2007	42.02	42.61	42.02	42.38
3738	NYSE	ETN	Mon, Apr 2, 2007	41.91	42.10	41.73	41.93
3737	NYSE	ETN	Fri, Mar 30, 2007	41.56	41.94	41.30	41.78
3736	NYSE	ETN	Thu, Mar 29, 2007	42.25	42.39	41.34	41.47
3735	NYSE	ETN	Wed, Mar 28, 2007	42.02	42.13	41.67	41.93
3734	NYSE	ETN	Tue, Mar 27, 2007	42.55	42.55	42.00	42.02
3733	NYSE	ETN	Mon, Mar 26, 2007	42.77	42.84	41.94	42.55
3732	NYSE	ETN	Fri, Mar 23, 2007	42.42	42.77	42.39	42.77
3731	NYSE	ETN	Thu, Mar 22, 2007	43.58	43.58	42.21	42.49
3730	NYSE	ETN	Wed, Mar 21, 2007	41.85	42.26	41.55	42.18
3729	NYSE	ETN	Tue, Mar 20, 2007	41.96	42.11	41.75	41.80
3728	NYSE	ETN	Mon, Mar 19, 2007	41.50	42.08	41.45	41.96
3727	NYSE	ETN	Fri, Mar 16, 2007	41.39	41.66	40.98	41.26
3726	NYSE	ETN	Thu, Mar 15, 2007	41.20	41.40	40.87	41.08
3725	NYSE	ETN	Wed, Mar 14, 2007	40.81	41.43	40.49	41.30
3724	NYSE	ETN	Tue, Mar 13, 2007	41.29	41.33	40.54	40.62
3723	NYSE	ETN	Mon, Mar 12, 2007	41.17	41.50	40.99	41.29
3722	NYSE	ETN	Fri, Mar 9, 2007	41.02	41.69	40.99	41.52
3721	NYSE	ETN	Thu, Mar 8, 2007	40.56	40.92	40.56	40.79
3720	NYSE	ETN	Wed, Mar 7, 2007	40.50	40.83	40.36	40.44
3719	NYSE	ETN	Tue, Mar 6, 2007	40.04	40.60	39.86	40.45
3718	NYSE	ETN	Mon, Mar 5, 2007	39.85	40.44	39.45	39.69
3717	NYSE	ETN	Fri, Mar 2, 2007	40.19	40.58	39.82	39.87
3716	NYSE	ETN	Thu, Mar 1, 2007	39.63	40.71	39.25	40.51
3715	NYSE	ETN	Wed, Feb 28, 2007	40.19	40.74	39.95	40.50
3714	NYSE	ETN	Tue, Feb 27, 2007	41.14	41.25	39.56	40.01
3713	NYSE	ETN	Mon, Feb 26, 2007	41.91	42.18	41.59	41.71
3712	NYSE	ETN	Fri, Feb 23, 2007	42.20	42.45	41.74	42.02
3711	NYSE	ETN	Thu, Feb 22, 2007	40.53	41.74	40.41	41.68
3710	NYSE	ETN	Wed, Feb 21, 2007	39.64	40.44	39.64	40.39
3709	NYSE	ETN	Tue, Feb 20, 2007	39.75	39.95	39.44	39.83
3708	NYSE	ETN	Fri, Feb 16, 2007	39.96	39.98	39.62	39.74
3707	NYSE	ETN	Thu, Feb 15, 2007	39.68	40.12	39.55	39.96
3706	NYSE	ETN	Wed, Feb 14, 2007	39.20	39.68	39.01	39.62
3705	NYSE	ETN	Tue, Feb 13, 2007	38.78	39.13	38.66	39.02
3704	NYSE	ETN	Mon, Feb 12, 2007	38.72	38.78	38.39	38.61
3703	NYSE	ETN	Fri, Feb 9, 2007	39.01	39.12	38.60	38.72
3702	NYSE	ETN	Thu, Feb 8, 2007	39.18	39.18	38.69	38.91
3701	NYSE	ETN	Wed, Feb 7, 2007	39.06	39.30	38.84	39.27
3700	NYSE	ETN	Tue, Feb 6, 2007	39.34	39.34	38.95	39.06
3699	NYSE	ETN	Mon, Feb 5, 2007	39.25	39.56	39.13	39.41
3698	NYSE	ETN	Fri, Feb 2, 2007	38.96	39.50	38.85	39.31
3697	NYSE	ETN	Thu, Feb 1, 2007	39.02	39.28	38.82	39.18
3696	NYSE	ETN	Wed, Jan 31, 2007	38.48	39.29	38.35	39.18
3695	NYSE	ETN	Tue, Jan 30, 2007	38.29	38.50	37.96	38.48
3694	NYSE	ETN	Mon, Jan 29, 2007	37.83	38.29	37.60	38.13
3693	NYSE	ETN	Fri, Jan 26, 2007	37.47	37.91	37.41	37.83
3692	NYSE	ETN	Thu, Jan 25, 2007	37.79	37.94	37.48	37.65
3691	NYSE	ETN	Wed, Jan 24, 2007	37.90	38.10	37.63	37.96
3690	NYSE	ETN	Tue, Jan 23, 2007	37.08	38.06	36.95	38.04
3689	NYSE	ETN	Mon, Jan 22, 2007	38.61	38.61	36.09	36.90
3688	NYSE	ETN	Fri, Jan 19, 2007	38.45	39.12	38.38	38.83
3687	NYSE	ETN	Thu, Jan 18, 2007	38.13	38.54	38.05	38.17
3686	NYSE	ETN	Wed, Jan 17, 2007	37.75	38.84	37.65	38.42
3685	NYSE	ETN	Tue, Jan 16, 2007	37.41	37.58	37.21	37.58
3684	NYSE	ETN	Fri, Jan 12, 2007	37.15	37.26	36.93	37.26
3683	NYSE	ETN	Thu, Jan 11, 2007	36.09	37.32	35.96	37.14
3682	NYSE	ETN	Wed, Jan 10, 2007	37.08	37.20	36.61	37.13
3681	NYSE	ETN	Tue, Jan 9, 2007	36.95	37.26	36.70	37.11
3680	NYSE	ETN	Mon, Jan 8, 2007	37.25	37.46	36.95	37.29
3679	NYSE	ETN	Fri, Jan 5, 2007	37.38	37.59	37.14	37.31
3678	NYSE	ETN	Thu, Jan 4, 2007	37.59	37.82	37.26	37.63
3677	NYSE	ETN	Wed, Jan 3, 2007	37.45	37.96	37.45	37.60
3676	NYSE	ETN	Fri, Dec 29, 2006	37.85	37.85	37.53	37.57
3675	NYSE	ETN	Thu, Dec 28, 2006	37.45	37.97	37.45	37.90
3674	NYSE	ETN	Wed, Dec 27, 2006	37.45	37.81	37.45	37.72
3673	NYSE	ETN	Tue, Dec 26, 2006	37.30	37.49	37.19	37.33
3672	NYSE	ETN	Fri, Dec 22, 2006	38.00	38.00	37.16	37.23
3671	NYSE	ETN	Thu, Dec 21, 2006	38.15	38.23	37.67	37.67
3670	NYSE	ETN	Wed, Dec 20, 2006	37.85	38.22	37.74	38.08
3669	NYSE	ETN	Tue, Dec 19, 2006	37.50	37.80	37.20	37.80
3668	NYSE	ETN	Mon, Dec 18, 2006	37.47	37.83	37.33	37.50
3667	NYSE	ETN	Fri, Dec 15, 2006	39.03	39.03	37.26	37.40
3666	NYSE	ETN	Thu, Dec 14, 2006	38.36	39.03	38.34	38.95
3665	NYSE	ETN	Wed, Dec 13, 2006	38.80	38.81	38.48	38.51
3664	NYSE	ETN	Tue, Dec 12, 2006	38.69	38.69	38.05	38.50
3663	NYSE	ETN	Mon, Dec 11, 2006	38.75	38.80	38.31	38.51
3662	NYSE	ETN	Fri, Dec 8, 2006	39.01	39.42	38.95	39.19
3661	NYSE	ETN	Thu, Dec 7, 2006	39.00	39.30	38.91	39.09
3660	NYSE	ETN	Wed, Dec 6, 2006	38.68	39.25	38.68	39.06
3659	NYSE	ETN	Tue, Dec 5, 2006	38.85	39.24	38.82	38.88
3658	NYSE	ETN	Mon, Dec 4, 2006	38.42	39.05	38.33	39.02
3657	NYSE	ETN	Fri, Dec 1, 2006	38.60	38.89	38.13	38.42
3656	NYSE	ETN	Thu, Nov 30, 2006	38.08	38.68	38.07	38.54
3655	NYSE	ETN	Wed, Nov 29, 2006	37.90	38.24	37.68	37.98
3654	NYSE	ETN	Tue, Nov 28, 2006	37.70	37.76	37.47	37.61
3653	NYSE	ETN	Mon, Nov 27, 2006	38.19	38.56	37.77	37.83
3652	NYSE	ETN	Fri, Nov 24, 2006	38.05	38.50	37.97	38.26
3651	NYSE	ETN	Wed, Nov 22, 2006	38.17	38.40	38.09	38.30
3650	NYSE	ETN	Tue, Nov 21, 2006	38.15	38.37	38.10	38.18
3649	NYSE	ETN	Mon, Nov 20, 2006	37.80	38.34	37.56	38.21
3648	NYSE	ETN	Fri, Nov 17, 2006	37.62	37.85	37.48	37.80
3647	NYSE	ETN	Thu, Nov 16, 2006	37.95	38.03	37.61	37.77
3646	NYSE	ETN	Wed, Nov 15, 2006	37.64	38.08	37.55	37.90
3645	NYSE	ETN	Tue, Nov 14, 2006	37.53	37.75	37.26	37.64
3644	NYSE	ETN	Mon, Nov 13, 2006	37.40	37.50	37.17	37.44
3643	NYSE	ETN	Fri, Nov 10, 2006	36.89	37.40	36.89	37.40
3642	NYSE	ETN	Thu, Nov 9, 2006	36.75	37.12	36.67	36.80
3641	NYSE	ETN	Wed, Nov 8, 2006	36.30	36.95	36.26	36.82
3640	NYSE	ETN	Tue, Nov 7, 2006	36.49	36.69	36.27	36.59
3639	NYSE	ETN	Mon, Nov 6, 2006	35.75	36.64	35.72	36.58
3638	NYSE	ETN	Fri, Nov 3, 2006	36.33	36.45	35.53	35.72
3637	NYSE	ETN	Thu, Nov 2, 2006	35.40	35.93	35.33	35.88
3636	NYSE	ETN	Wed, Nov 1, 2006	36.45	36.48	35.62	35.72
3635	NYSE	ETN	Tue, Oct 31, 2006	36.22	36.38	35.96	36.22
3634	NYSE	ETN	Mon, Oct 30, 2006	36.40	36.63	36.09	36.22
3633	NYSE	ETN	Fri, Oct 27, 2006	36.73	36.81	36.42	36.50
3632	NYSE	ETN	Thu, Oct 26, 2006	37.00	37.13	36.57	36.98
3631	NYSE	ETN	Wed, Oct 25, 2006	37.00	37.08	36.42	36.95
3630	NYSE	ETN	Tue, Oct 24, 2006	36.33	36.92	36.33	36.84
3629	NYSE	ETN	Mon, Oct 23, 2006	36.01	36.91	35.88	36.56
3628	NYSE	ETN	Fri, Oct 20, 2006	36.74	36.74	35.73	36.21
3627	NYSE	ETN	Thu, Oct 19, 2006	36.89	36.89	36.48	36.73
3626	NYSE	ETN	Wed, Oct 18, 2006	37.70	37.76	36.72	36.89
3625	NYSE	ETN	Tue, Oct 17, 2006	37.34	37.43	36.02	37.22
3624	NYSE	ETN	Mon, Oct 16, 2006	35.50	37.87	35.18	37.78
3623	NYSE	ETN	Fri, Oct 13, 2006	35.70	35.70	35.14	35.15
3622	NYSE	ETN	Thu, Oct 12, 2006	35.93	36.18	35.81	35.85
3621	NYSE	ETN	Wed, Oct 11, 2006	35.60	35.89	35.33	35.88
3620	NYSE	ETN	Tue, Oct 10, 2006	35.25	35.95	35.18	35.59
3619	NYSE	ETN	Mon, Oct 9, 2006	35.13	35.43	34.76	35.19
3618	NYSE	ETN	Fri, Oct 6, 2006	35.00	35.37	34.77	35.24
3617	NYSE	ETN	Thu, Oct 5, 2006	34.85	35.38	34.74	35.25
3616	NYSE	ETN	Wed, Oct 4, 2006	34.70	35.01	34.61	34.85
3615	NYSE	ETN	Tue, Oct 3, 2006	34.75	35.15	34.57	34.77
3614	NYSE	ETN	Mon, Oct 2, 2006	34.40	35.28	34.15	34.87
3613	NYSE	ETN	Fri, Sep 29, 2006	35.05	35.08	34.27	34.43
3612	NYSE	ETN	Thu, Sep 28, 2006	34.61	35.23	34.61	35.14
3611	NYSE	ETN	Wed, Sep 27, 2006	34.55	34.87	34.45	34.61
3610	NYSE	ETN	Tue, Sep 26, 2006	34.00	34.70	33.74	34.67
3609	NYSE	ETN	Mon, Sep 25, 2006	33.93	34.10	33.41	33.93
3608	NYSE	ETN	Fri, Sep 22, 2006	33.98	33.98	33.28	33.71
3607	NYSE	ETN	Thu, Sep 21, 2006	34.80	34.99	33.90	34.00
3606	NYSE	ETN	Wed, Sep 20, 2006	34.40	34.87	34.40	34.82
3605	NYSE	ETN	Tue, Sep 19, 2006	34.49	34.49	34.11	34.34
3604	NYSE	ETN	Mon, Sep 18, 2006	34.30	34.69	34.14	34.51
3603	NYSE	ETN	Fri, Sep 15, 2006	34.71	35.38	34.49	34.53
3602	NYSE	ETN	Thu, Sep 14, 2006	34.69	34.82	34.27	34.44
3601	NYSE	ETN	Wed, Sep 13, 2006	33.76	34.74	33.55	34.68
3600	NYSE	ETN	Tue, Sep 12, 2006	33.30	33.83	33.30	33.78
3599	NYSE	ETN	Mon, Sep 11, 2006	33.20	33.43	32.60	33.30
3598	NYSE	ETN	Fri, Sep 8, 2006	33.00	33.45	32.99	33.23
3597	NYSE	ETN	Thu, Sep 7, 2006	33.45	33.45	32.83	32.95
3596	NYSE	ETN	Wed, Sep 6, 2006	34.03	34.17	33.43	33.45
3595	NYSE	ETN	Tue, Sep 5, 2006	33.77	34.26	33.68	34.12
3594	NYSE	ETN	Fri, Sep 1, 2006	33.45	34.00	33.43	33.92
3593	NYSE	ETN	Thu, Aug 31, 2006	33.24	33.35	33.04	33.25
3592	NYSE	ETN	Wed, Aug 30, 2006	32.91	33.25	32.58	33.09
3591	NYSE	ETN	Tue, Aug 29, 2006	33.00	33.12	32.62	32.85
3590	NYSE	ETN	Mon, Aug 28, 2006	32.66	33.17	32.62	32.96
3589	NYSE	ETN	Fri, Aug 25, 2006	32.86	32.89	32.52	32.66
3588	NYSE	ETN	Thu, Aug 24, 2006	33.00	33.03	32.50	32.86
3587	NYSE	ETN	Wed, Aug 23, 2006	33.25	33.36	32.61	32.76
3586	NYSE	ETN	Tue, Aug 22, 2006	33.26	33.41	33.07	33.15
3585	NYSE	ETN	Mon, Aug 21, 2006	33.55	33.56	33.06	33.22
3584	NYSE	ETN	Fri, Aug 18, 2006	34.05	34.22	33.54	33.65
3583	NYSE	ETN	Thu, Aug 17, 2006	33.11	33.95	33.03	33.91
3582	NYSE	ETN	Wed, Aug 16, 2006	32.61	33.21	32.42	33.11
3581	NYSE	ETN	Tue, Aug 15, 2006	31.78	32.59	31.67	32.59
3580	NYSE	ETN	Mon, Aug 14, 2006	31.90	32.44	31.41	31.50
3579	NYSE	ETN	Fri, Aug 11, 2006	32.08	32.33	32.01	32.25
3578	NYSE	ETN	Thu, Aug 10, 2006	31.74	32.30	31.55	32.15
3577	NYSE	ETN	Wed, Aug 9, 2006	32.38	32.56	31.74	31.79
3576	NYSE	ETN	Tue, Aug 8, 2006	32.49	32.59	31.93	32.15
3575	NYSE	ETN	Mon, Aug 7, 2006	32.28	32.44	32.14	32.31
3574	NYSE	ETN	Fri, Aug 4, 2006	33.00	33.22	32.24	32.47
3573	NYSE	ETN	Thu, Aug 3, 2006	32.03	32.76	31.90	32.61
3572	NYSE	ETN	Wed, Aug 2, 2006	31.89	32.34	31.86	32.19
3571	NYSE	ETN	Tue, Aug 1, 2006	32.05	32.16	31.53	31.81
3570	NYSE	ETN	Mon, Jul 31, 2006	32.40	32.40	32.01	32.05
3569	NYSE	ETN	Fri, Jul 28, 2006	32.03	32.47	32.00	32.46
3568	NYSE	ETN	Thu, Jul 27, 2006	32.40	32.64	31.75	31.84
3567	NYSE	ETN	Wed, Jul 26, 2006	32.55	32.73	32.20	32.31
3566	NYSE	ETN	Tue, Jul 25, 2006	32.53	32.78	32.28	32.54
3565	NYSE	ETN	Mon, Jul 24, 2006	32.08	32.60	32.08	32.45
3564	NYSE	ETN	Fri, Jul 21, 2006	32.53	32.53	31.90	31.97
3563	NYSE	ETN	Thu, Jul 20, 2006	33.48	33.61	32.53	32.53
3562	NYSE	ETN	Wed, Jul 19, 2006	33.27	33.68	33.27	33.39
3561	NYSE	ETN	Tue, Jul 18, 2006	32.57	33.26	32.54	33.17
3560	NYSE	ETN	Mon, Jul 17, 2006	33.63	33.87	31.75	32.53
3559	NYSE	ETN	Fri, Jul 14, 2006	34.77	34.79	33.74	34.03
3558	NYSE	ETN	Thu, Jul 13, 2006	35.28	35.28	34.51	34.61
3557	NYSE	ETN	Wed, Jul 12, 2006	36.20	36.31	35.49	35.52
3556	NYSE	ETN	Tue, Jul 11, 2006	36.37	36.39	35.73	36.17
3555	NYSE	ETN	Mon, Jul 10, 2006	36.37	36.55	36.14	36.51
3554	NYSE	ETN	Fri, Jul 7, 2006	36.95	37.02	36.16	36.23
3553	NYSE	ETN	Thu, Jul 6, 2006	37.33	37.62	36.83	36.95
3552	NYSE	ETN	Wed, Jul 5, 2006	37.16	37.25	36.70	37.20
3551	NYSE	ETN	Mon, Jul 3, 2006	37.78	37.80	37.33	37.43
3550	NYSE	ETN	Fri, Jun 30, 2006	37.90	37.90	37.32	37.70
3549	NYSE	ETN	Thu, Jun 29, 2006	36.61	37.65	36.61	37.59
3548	NYSE	ETN	Wed, Jun 28, 2006	36.58	36.84	36.32	36.61
3547	NYSE	ETN	Tue, Jun 27, 2006	36.38	36.86	36.38	36.59
3546	NYSE	ETN	Mon, Jun 26, 2006	36.31	36.62	36.30	36.50
3545	NYSE	ETN	Fri, Jun 23, 2006	36.32	36.81	36.00	36.35
3544	NYSE	ETN	Thu, Jun 22, 2006	36.90	36.91	36.22	36.45
3543	NYSE	ETN	Wed, Jun 21, 2006	36.30	37.15	36.23	37.03
3542	NYSE	ETN	Tue, Jun 20, 2006	35.85	36.42	35.69	36.23
3541	NYSE	ETN	Mon, Jun 19, 2006	36.35	36.54	35.79	35.93
3540	NYSE	ETN	Fri, Jun 16, 2006	35.98	36.34	35.86	36.22
3539	NYSE	ETN	Thu, Jun 15, 2006	35.55	36.35	35.40	36.25
3538	NYSE	ETN	Wed, Jun 14, 2006	35.00	35.44	34.88	35.38
3537	NYSE	ETN	Tue, Jun 13, 2006	34.56	35.36	34.54	34.93
3536	NYSE	ETN	Mon, Jun 12, 2006	35.41	36.41	34.88	34.90
3535	NYSE	ETN	Fri, Jun 9, 2006	35.29	35.71	35.29	35.40
3534	NYSE	ETN	Thu, Jun 8, 2006	35.57	35.68	34.54	35.26
3533	NYSE	ETN	Wed, Jun 7, 2006	36.03	36.15	35.53	35.57
3532	NYSE	ETN	Tue, Jun 6, 2006	36.50	36.61	35.68	35.95
3531	NYSE	ETN	Mon, Jun 5, 2006	37.15	37.21	36.20	36.39
3530	NYSE	ETN	Fri, Jun 2, 2006	37.33	37.54	36.81	37.28
3529	NYSE	ETN	Thu, Jun 1, 2006	36.92	37.30	36.67	37.24
3528	NYSE	ETN	Wed, May 31, 2006	36.68	37.07	36.46	36.77
3527	NYSE	ETN	Tue, May 30, 2006	37.23	37.23	36.46	36.54
3526	NYSE	ETN	Fri, May 26, 2006	37.35	37.69	37.15	37.43
3525	NYSE	ETN	Thu, May 25, 2006	36.83	37.13	36.63	37.06
3524	NYSE	ETN	Wed, May 24, 2006	36.89	37.01	36.02	36.51
3523	NYSE	ETN	Tue, May 23, 2006	37.83	37.83	36.95	36.96
3522	NYSE	ETN	Mon, May 22, 2006	37.88	37.88	36.50	37.03
3521	NYSE	ETN	Fri, May 19, 2006	38.13	38.56	37.64	37.88
3520	NYSE	ETN	Thu, May 18, 2006	38.16	38.56	37.71	37.82
3519	NYSE	ETN	Wed, May 17, 2006	38.93	38.93	37.96	38.14
3518	NYSE	ETN	Tue, May 16, 2006	38.75	39.27	38.63	39.02
3517	NYSE	ETN	Mon, May 15, 2006	38.32	38.47	38.03	38.43
3516	NYSE	ETN	Fri, May 12, 2006	39.45	39.45	38.27	38.31
3515	NYSE	ETN	Thu, May 11, 2006	39.15	39.99	39.09	39.45
3514	NYSE	ETN	Wed, May 10, 2006	38.95	39.35	38.88	39.09
3513	NYSE	ETN	Tue, May 9, 2006	38.80	39.17	38.78	38.95
3512	NYSE	ETN	Mon, May 8, 2006	38.78	39.10	38.76	38.92
3511	NYSE	ETN	Fri, May 5, 2006	39.15	39.28	38.94	39.05
3510	NYSE	ETN	Thu, May 4, 2006	38.75	39.09	38.69	38.92
3509	NYSE	ETN	Wed, May 3, 2006	38.70	39.10	38.68	38.71
3508	NYSE	ETN	Tue, May 2, 2006	38.60	38.74	38.30	38.68
3507	NYSE	ETN	Mon, May 1, 2006	38.44	38.77	38.38	38.48
3506	NYSE	ETN	Fri, Apr 28, 2006	38.36	38.62	38.13	38.33
3505	NYSE	ETN	Thu, Apr 27, 2006	38.59	38.71	38.08	38.31
3504	NYSE	ETN	Wed, Apr 26, 2006	38.48	38.76	38.33	38.59
3503	NYSE	ETN	Tue, Apr 25, 2006	38.40	38.52	38.10	38.28
3502	NYSE	ETN	Mon, Apr 24, 2006	38.58	38.59	38.15	38.33
3501	NYSE	ETN	Fri, Apr 21, 2006	38.95	38.95	38.45	38.58
3500	NYSE	ETN	Thu, Apr 20, 2006	38.83	39.11	38.51	38.85
3499	NYSE	ETN	Wed, Apr 19, 2006	38.80	39.04	38.68	38.81
3498	NYSE	ETN	Tue, Apr 18, 2006	38.45	39.63	38.36	38.91
3497	NYSE	ETN	Mon, Apr 17, 2006	37.90	38.55	37.02	38.00
3496	NYSE	ETN	Thu, Apr 13, 2006	37.13	37.50	36.93	37.31
3495	NYSE	ETN	Wed, Apr 12, 2006	37.13	37.38	36.97	37.09
3494	NYSE	ETN	Tue, Apr 11, 2006	37.40	37.49	36.72	36.95
3493	NYSE	ETN	Mon, Apr 10, 2006	36.98	37.32	36.83	37.24
3492	NYSE	ETN	Fri, Apr 7, 2006	36.84	37.18	36.78	36.81
3491	NYSE	ETN	Thu, Apr 6, 2006	36.94	37.16	36.01	36.47
3490	NYSE	ETN	Wed, Apr 5, 2006	37.10	37.31	36.72	37.20
3489	NYSE	ETN	Tue, Apr 4, 2006	36.78	37.16	36.45	37.10
3488	NYSE	ETN	Mon, Apr 3, 2006	36.95	37.37	36.78	36.89
3487	NYSE	ETN	Fri, Mar 31, 2006	36.50	36.82	36.30	36.49
3486	NYSE	ETN	Thu, Mar 30, 2006	35.89	36.65	35.83	36.65
3485	NYSE	ETN	Wed, Mar 29, 2006	35.50	36.00	35.35	35.93
3484	NYSE	ETN	Tue, Mar 28, 2006	35.63	36.03	35.50	35.61
3483	NYSE	ETN	Mon, Mar 27, 2006	35.26	35.76	35.18	35.63
3482	NYSE	ETN	Fri, Mar 24, 2006	35.48	35.73	35.24	35.47
3481	NYSE	ETN	Thu, Mar 23, 2006	35.83	35.83	35.22	35.56
3480	NYSE	ETN	Wed, Mar 22, 2006	34.80	35.94	34.80	35.92
3479	NYSE	ETN	Tue, Mar 21, 2006	35.64	35.92	35.36	35.51
3478	NYSE	ETN	Mon, Mar 20, 2006	35.88	36.00	35.71	35.85
3477	NYSE	ETN	Fri, Mar 17, 2006	36.15	36.20	35.96	35.97
3476	NYSE	ETN	Thu, Mar 16, 2006	35.89	36.14	35.74	35.88
3475	NYSE	ETN	Wed, Mar 15, 2006	35.45	35.95	35.30	35.88
3474	NYSE	ETN	Tue, Mar 14, 2006	34.38	35.55	34.32	35.34
3473	NYSE	ETN	Mon, Mar 13, 2006	34.60	34.65	34.23	34.38
3472	NYSE	ETN	Fri, Mar 10, 2006	34.02	34.76	34.02	34.65
3471	NYSE	ETN	Thu, Mar 9, 2006	34.50	34.51	34.11	34.13
3470	NYSE	ETN	Wed, Mar 8, 2006	34.60	34.70	33.88	34.53
3469	NYSE	ETN	Tue, Mar 7, 2006	34.65	34.93	34.44	34.71
3468	NYSE	ETN	Mon, Mar 6, 2006	35.08	35.16	34.63	34.68
3467	NYSE	ETN	Fri, Mar 3, 2006	35.13	35.50	34.97	35.16
3466	NYSE	ETN	Thu, Mar 2, 2006	35.38	35.38	35.01	35.23
3465	NYSE	ETN	Wed, Mar 1, 2006	34.96	35.50	34.90	35.50
3464	NYSE	ETN	Tue, Feb 28, 2006	34.78	35.18	34.78	34.84
3463	NYSE	ETN	Mon, Feb 27, 2006	35.18	35.50	35.18	35.24
3462	NYSE	ETN	Fri, Feb 24, 2006	35.15	35.53	35.02	35.40
3461	NYSE	ETN	Thu, Feb 23, 2006	34.98	35.43	34.73	35.18
3460	NYSE	ETN	Wed, Feb 22, 2006	34.50	35.01	34.41	34.93
3459	NYSE	ETN	Tue, Feb 21, 2006	34.67	34.68	33.95	34.15
3458	NYSE	ETN	Fri, Feb 17, 2006	34.63	34.78	34.41	34.68
3457	NYSE	ETN	Thu, Feb 16, 2006	34.23	34.54	34.18	34.51
3456	NYSE	ETN	Wed, Feb 15, 2006	34.40	34.53	34.09	34.29
3455	NYSE	ETN	Tue, Feb 14, 2006	33.45	34.60	33.30	34.55
3454	NYSE	ETN	Mon, Feb 13, 2006	33.46	33.46	33.07	33.33
3453	NYSE	ETN	Fri, Feb 10, 2006	33.23	33.50	32.98	33.45
3452	NYSE	ETN	Thu, Feb 9, 2006	33.36	33.67	33.13	33.19
3451	NYSE	ETN	Wed, Feb 8, 2006	33.37	33.50	33.18	33.36
3450	NYSE	ETN	Tue, Feb 7, 2006	33.32	33.55	33.15	33.25
3449	NYSE	ETN	Mon, Feb 6, 2006	33.40	33.49	33.16	33.32
3448	NYSE	ETN	Fri, Feb 3, 2006	33.17	33.55	32.98	33.28
3447	NYSE	ETN	Thu, Feb 2, 2006	33.06	33.36	32.88	33.16
3446	NYSE	ETN	Wed, Feb 1, 2006	33.13	33.36	32.98	33.24
3445	NYSE	ETN	Tue, Jan 31, 2006	33.22	33.32	32.85	33.10
3444	NYSE	ETN	Mon, Jan 30, 2006	33.38	33.53	33.20	33.21
3443	NYSE	ETN	Fri, Jan 27, 2006	32.76	33.48	32.57	33.43
3442	NYSE	ETN	Thu, Jan 26, 2006	33.19	33.19	32.57	32.76
3441	NYSE	ETN	Wed, Jan 25, 2006	33.25	33.25	32.59	32.77
3440	NYSE	ETN	Tue, Jan 24, 2006	33.13	33.44	32.95	33.12
3439	NYSE	ETN	Mon, Jan 23, 2006	31.75	33.08	31.19	32.90
3438	NYSE	ETN	Fri, Jan 20, 2006	33.30	33.30	32.41	32.44
3437	NYSE	ETN	Thu, Jan 19, 2006	32.67	33.26	32.59	33.05
3436	NYSE	ETN	Wed, Jan 18, 2006	32.00	32.78	31.93	32.61
3435	NYSE	ETN	Tue, Jan 17, 2006	32.40	32.45	32.15	32.24
3434	NYSE	ETN	Fri, Jan 13, 2006	32.85	32.86	32.41	32.53
3433	NYSE	ETN	Thu, Jan 12, 2006	33.30	33.52	32.87	32.88
3432	NYSE	ETN	Wed, Jan 11, 2006	33.63	33.90	33.42	33.78
3431	NYSE	ETN	Tue, Jan 10, 2006	33.93	33.96	33.55	33.63
3430	NYSE	ETN	Mon, Jan 9, 2006	33.93	34.13	33.82	33.97
3429	NYSE	ETN	Fri, Jan 6, 2006	33.45	33.95	33.45	33.78
3428	NYSE	ETN	Thu, Jan 5, 2006	33.45	33.64	33.20	33.29
3427	NYSE	ETN	Wed, Jan 4, 2006	33.58	33.65	33.43	33.47
3426	NYSE	ETN	Tue, Jan 3, 2006	33.65	33.79	33.01	33.62
3425	NYSE	ETN	Fri, Dec 30, 2005	33.70	33.70	33.41	33.55
3424	NYSE	ETN	Thu, Dec 29, 2005	33.74	33.94	33.66	33.76
3423	NYSE	ETN	Wed, Dec 28, 2005	33.60	33.79	33.46	33.63
3422	NYSE	ETN	Tue, Dec 27, 2005	33.91	33.98	33.40	33.40
3421	NYSE	ETN	Fri, Dec 23, 2005	33.81	34.00	33.77	33.91
3420	NYSE	ETN	Thu, Dec 22, 2005	33.75	33.87	33.55	33.73
3419	NYSE	ETN	Wed, Dec 21, 2005	33.95	33.95	33.57	33.70
3418	NYSE	ETN	Tue, Dec 20, 2005	33.43	33.83	33.38	33.70
3417	NYSE	ETN	Mon, Dec 19, 2005	33.85	33.90	33.38	33.45
3416	NYSE	ETN	Fri, Dec 16, 2005	33.73	33.83	33.57	33.63
3415	NYSE	ETN	Thu, Dec 15, 2005	33.25	33.53	33.20	33.50
3414	NYSE	ETN	Wed, Dec 14, 2005	33.04	33.58	33.04	33.37
3413	NYSE	ETN	Tue, Dec 13, 2005	32.79	33.14	32.64	33.03
3412	NYSE	ETN	Mon, Dec 12, 2005	32.56	33.00	32.56	32.85
3411	NYSE	ETN	Fri, Dec 9, 2005	32.30	32.65	32.00	32.51
3410	NYSE	ETN	Thu, Dec 8, 2005	31.93	32.26	31.79	32.14
3409	NYSE	ETN	Wed, Dec 7, 2005	32.20	32.35	31.80	31.91
3408	NYSE	ETN	Tue, Dec 6, 2005	32.25	32.55	32.00	32.32
3407	NYSE	ETN	Mon, Dec 5, 2005	32.07	32.29	31.90	32.25
3406	NYSE	ETN	Fri, Dec 2, 2005	32.45	32.45	32.06	32.07
3405	NYSE	ETN	Thu, Dec 1, 2005	32.05	32.57	32.03	32.49
3404	NYSE	ETN	Wed, Nov 30, 2005	32.00	32.15	31.85	31.86
3403	NYSE	ETN	Tue, Nov 29, 2005	31.70	32.13	31.70	31.91
3402	NYSE	ETN	Mon, Nov 28, 2005	31.80	31.90	31.62	31.62
3401	NYSE	ETN	Fri, Nov 25, 2005	32.10	32.10	31.76	31.86
3400	NYSE	ETN	Wed, Nov 23, 2005	31.78	32.09	31.53	32.03
3399	NYSE	ETN	Tue, Nov 22, 2005	31.65	31.78	31.10	31.78
3398	NYSE	ETN	Mon, Nov 21, 2005	31.72	31.75	31.38	31.70
3397	NYSE	ETN	Fri, Nov 18, 2005	31.98	31.98	31.58	31.72
3396	NYSE	ETN	Thu, Nov 17, 2005	30.95	31.69	30.90	31.69
3395	NYSE	ETN	Wed, Nov 16, 2005	30.99	31.25	30.87	30.97
3394	NYSE	ETN	Tue, Nov 15, 2005	30.91	31.16	30.88	30.97
3393	NYSE	ETN	Mon, Nov 14, 2005	31.19	31.19	30.78	30.86
3392	NYSE	ETN	Fri, Nov 11, 2005	30.50	31.24	30.38	31.19
3391	NYSE	ETN	Thu, Nov 10, 2005	30.29	30.49	29.91	30.49
3390	NYSE	ETN	Wed, Nov 9, 2005	30.13	30.40	30.00	30.36
3389	NYSE	ETN	Tue, Nov 8, 2005	29.95	30.07	29.75	30.05
3388	NYSE	ETN	Mon, Nov 7, 2005	29.90	30.06	29.73	30.06
3387	NYSE	ETN	Fri, Nov 4, 2005	29.98	30.27	29.56	29.70
3386	NYSE	ETN	Thu, Nov 3, 2005	30.45	30.45	29.71	29.92
3385	NYSE	ETN	Wed, Nov 2, 2005	29.55	30.42	29.53	30.23
3384	NYSE	ETN	Tue, Nov 1, 2005	29.42	29.64	29.24	29.52
3383	NYSE	ETN	Mon, Oct 31, 2005	28.99	29.58	28.92	29.42
3382	NYSE	ETN	Fri, Oct 28, 2005	28.45	29.00	28.43	28.91
3381	NYSE	ETN	Thu, Oct 27, 2005	28.96	28.96	28.33	28.34
3380	NYSE	ETN	Wed, Oct 26, 2005	29.10	29.30	28.92	28.96
3379	NYSE	ETN	Tue, Oct 25, 2005	29.35	29.49	29.04	29.18
3378	NYSE	ETN	Mon, Oct 24, 2005	28.85	29.45	28.85	29.37
3377	NYSE	ETN	Fri, Oct 21, 2005	29.46	29.46	28.59	28.83
3376	NYSE	ETN	Thu, Oct 20, 2005	30.13	30.20	29.22	29.46
3375	NYSE	ETN	Wed, Oct 19, 2005	29.60	30.15	29.31	30.13
3374	NYSE	ETN	Tue, Oct 18, 2005	30.09	30.25	29.48	29.63
3373	NYSE	ETN	Mon, Oct 17, 2005	29.88	30.19	29.55	29.96
3372	NYSE	ETN	Fri, Oct 14, 2005	29.68	29.93	29.18	29.93
3371	NYSE	ETN	Thu, Oct 13, 2005	29.60	29.80	29.50	29.65
3370	NYSE	ETN	Wed, Oct 12, 2005	29.98	30.11	29.47	29.70
3369	NYSE	ETN	Tue, Oct 11, 2005	30.20	30.30	29.81	29.88
3368	NYSE	ETN	Mon, Oct 10, 2005	30.72	30.72	30.09	30.20
3367	NYSE	ETN	Fri, Oct 7, 2005	30.64	30.99	30.34	30.80
3366	NYSE	ETN	Thu, Oct 6, 2005	30.65	30.95	30.26	30.52
3365	NYSE	ETN	Wed, Oct 5, 2005	31.10	31.11	30.51	30.51
3364	NYSE	ETN	Tue, Oct 4, 2005	31.70	31.87	31.10	31.10
3363	NYSE	ETN	Mon, Oct 3, 2005	31.75	32.13	31.49	31.51
3362	NYSE	ETN	Fri, Sep 30, 2005	30.85	31.84	30.85	31.78
3361	NYSE	ETN	Thu, Sep 29, 2005	30.73	30.96	30.55	30.90
3360	NYSE	ETN	Wed, Sep 28, 2005	30.93	31.04	30.60	30.79
3359	NYSE	ETN	Tue, Sep 27, 2005	31.25	31.33	30.77	30.86
3358	NYSE	ETN	Mon, Sep 26, 2005	31.58	31.58	31.10	31.30
3357	NYSE	ETN	Fri, Sep 23, 2005	31.51	31.51	31.13	31.19
3356	NYSE	ETN	Thu, Sep 22, 2005	31.43	31.81	31.20	31.51
3355	NYSE	ETN	Wed, Sep 21, 2005	31.15	31.49	30.76	31.32
3354	NYSE	ETN	Tue, Sep 20, 2005	31.84	32.03	31.25	31.26
3353	NYSE	ETN	Mon, Sep 19, 2005	32.07	32.11	31.66	31.77
3352	NYSE	ETN	Fri, Sep 16, 2005	32.43	32.48	31.92	32.03
3351	NYSE	ETN	Thu, Sep 15, 2005	32.44	32.50	32.10	32.20
3350	NYSE	ETN	Wed, Sep 14, 2005	32.72	32.79	32.30	32.43
3349	NYSE	ETN	Tue, Sep 13, 2005	33.01	33.02	32.70	32.75
3348	NYSE	ETN	Mon, Sep 12, 2005	32.50	33.19	32.38	33.01
3347	NYSE	ETN	Fri, Sep 9, 2005	32.19	32.57	32.07	32.49
3346	NYSE	ETN	Thu, Sep 8, 2005	32.00	32.51	31.98	32.18
3345	NYSE	ETN	Wed, Sep 7, 2005	32.38	32.76	32.25	32.75
3344	NYSE	ETN	Tue, Sep 6, 2005	32.00	32.39	32.00	32.38
3343	NYSE	ETN	Fri, Sep 2, 2005	32.05	32.17	31.87	31.92
3342	NYSE	ETN	Thu, Sep 1, 2005	31.93	32.19	31.82	32.02
3341	NYSE	ETN	Wed, Aug 31, 2005	31.50	31.96	31.30	31.96
3340	NYSE	ETN	Tue, Aug 30, 2005	32.03	32.05	31.42	31.63
3339	NYSE	ETN	Mon, Aug 29, 2005	32.04	32.22	31.87	32.09
3338	NYSE	ETN	Fri, Aug 26, 2005	32.30	32.30	31.81	32.17
3337	NYSE	ETN	Thu, Aug 25, 2005	32.12	32.45	32.01	32.15
3336	NYSE	ETN	Wed, Aug 24, 2005	32.39	32.77	32.06	32.11
3335	NYSE	ETN	Tue, Aug 23, 2005	32.56	32.60	32.27	32.38
3334	NYSE	ETN	Mon, Aug 22, 2005	32.65	32.88	32.20	32.44
3333	NYSE	ETN	Fri, Aug 19, 2005	32.58	32.65	32.28	32.55
3332	NYSE	ETN	Thu, Aug 18, 2005	32.43	32.43	32.02	32.25
3331	NYSE	ETN	Wed, Aug 17, 2005	32.46	32.79	32.25	32.67
3330	NYSE	ETN	Tue, Aug 16, 2005	33.23	33.23	32.44	32.46
3329	NYSE	ETN	Mon, Aug 15, 2005	33.15	33.47	32.98	33.35
3328	NYSE	ETN	Fri, Aug 12, 2005	33.55	33.66	33.05	33.18
3327	NYSE	ETN	Thu, Aug 11, 2005	33.33	33.78	33.24	33.78
3326	NYSE	ETN	Wed, Aug 10, 2005	33.40	33.93	33.29	33.38
3325	NYSE	ETN	Tue, Aug 9, 2005	32.99	33.29	32.92	33.25
3324	NYSE	ETN	Mon, Aug 8, 2005	32.75	33.08	32.75	32.95
3323	NYSE	ETN	Fri, Aug 5, 2005	33.15	33.15	32.65	32.72
3322	NYSE	ETN	Thu, Aug 4, 2005	33.35	33.68	33.17	33.21
3321	NYSE	ETN	Wed, Aug 3, 2005	33.20	33.60	33.10	33.53
3320	NYSE	ETN	Tue, Aug 2, 2005	33.14	33.26	33.03	33.23
3319	NYSE	ETN	Mon, Aug 1, 2005	32.68	33.08	32.68	33.06
3318	NYSE	ETN	Fri, Jul 29, 2005	32.93	32.96	32.66	32.67
3317	NYSE	ETN	Thu, Jul 28, 2005	33.00	33.19	32.85	32.96
3316	NYSE	ETN	Wed, Jul 27, 2005	33.01	33.13	32.72	32.96
3315	NYSE	ETN	Tue, Jul 26, 2005	33.15	33.18	32.92	33.01
3314	NYSE	ETN	Mon, Jul 25, 2005	33.50	33.66	33.10	33.16
3313	NYSE	ETN	Fri, Jul 22, 2005	33.25	33.55	33.01	33.16
3312	NYSE	ETN	Thu, Jul 21, 2005	33.20	33.38	32.92	33.15
3311	NYSE	ETN	Wed, Jul 20, 2005	32.73	33.42	32.58	33.24
3310	NYSE	ETN	Tue, Jul 19, 2005	32.88	32.99	32.51	32.86
3309	NYSE	ETN	Mon, Jul 18, 2005	32.50	33.55	31.78	32.88
3308	NYSE	ETN	Fri, Jul 15, 2005	31.11	31.24	30.99	31.02
3307	NYSE	ETN	Thu, Jul 14, 2005	31.13	31.33	30.98	31.11
3306	NYSE	ETN	Wed, Jul 13, 2005	30.83	31.09	30.83	31.08
3305	NYSE	ETN	Tue, Jul 12, 2005	31.09	31.12	30.65	30.89
3304	NYSE	ETN	Mon, Jul 11, 2005	31.10	31.22	30.86	31.08
3303	NYSE	ETN	Fri, Jul 8, 2005	30.29	31.01	30.28	30.92
3302	NYSE	ETN	Thu, Jul 7, 2005	29.65	30.33	29.23	30.30
3301	NYSE	ETN	Wed, Jul 6, 2005	30.28	30.64	30.07	30.07
3300	NYSE	ETN	Tue, Jul 5, 2005	30.07	30.34	29.78	30.33
3299	NYSE	ETN	Fri, Jul 1, 2005	29.93	30.17	29.88	30.07
3298	NYSE	ETN	Thu, Jun 30, 2005	30.16	30.32	29.81	29.95
3297	NYSE	ETN	Wed, Jun 29, 2005	30.28	30.28	30.03	30.18
3296	NYSE	ETN	Tue, Jun 28, 2005	29.73	30.25	29.63	30.21
3295	NYSE	ETN	Mon, Jun 27, 2005	29.13	29.50	29.13	29.49
3294	NYSE	ETN	Fri, Jun 24, 2005	29.70	29.72	29.18	29.36
3293	NYSE	ETN	Thu, Jun 23, 2005	30.63	30.63	29.78	29.80
3292	NYSE	ETN	Wed, Jun 22, 2005	30.56	30.79	30.44	30.53
3291	NYSE	ETN	Tue, Jun 21, 2005	30.49	30.96	30.49	30.74
3290	NYSE	ETN	Mon, Jun 20, 2005	30.68	30.88	30.45	30.48
3289	NYSE	ETN	Fri, Jun 17, 2005	30.98	31.05	30.67	30.67
3288	NYSE	ETN	Thu, Jun 16, 2005	30.29	30.79	30.20	30.71
3287	NYSE	ETN	Wed, Jun 15, 2005	30.27	30.30	29.79	30.30
3286	NYSE	ETN	Tue, Jun 14, 2005	30.00	30.32	29.93	30.23
3285	NYSE	ETN	Mon, Jun 13, 2005	29.82	30.28	29.74	30.02
3284	NYSE	ETN	Fri, Jun 10, 2005	29.75	30.03	29.58	29.84
3283	NYSE	ETN	Thu, Jun 9, 2005	30.10	30.13	29.53	29.74
3282	NYSE	ETN	Wed, Jun 8, 2005	30.15	30.50	30.02	30.04
3281	NYSE	ETN	Tue, Jun 7, 2005	29.88	30.31	29.74	30.01
3280	NYSE	ETN	Mon, Jun 6, 2005	29.85	29.92	29.65	29.73
3279	NYSE	ETN	Fri, Jun 3, 2005	30.18	30.39	29.72	29.75
3278	NYSE	ETN	Thu, Jun 2, 2005	30.10	30.30	29.97	30.27
3277	NYSE	ETN	Wed, Jun 1, 2005	29.97	30.35	29.78	30.05
3276	NYSE	ETN	Tue, May 31, 2005	30.23	30.25	29.83	29.93
3275	NYSE	ETN	Fri, May 27, 2005	30.39	30.48	30.28	30.33
3274	NYSE	ETN	Thu, May 26, 2005	30.20	30.59	30.20	30.44
3273	NYSE	ETN	Wed, May 25, 2005	30.33	30.33	29.87	30.03
3272	NYSE	ETN	Tue, May 24, 2005	30.53	30.53	30.10	30.35
3271	NYSE	ETN	Mon, May 23, 2005	30.50	30.83	30.33	30.56
3270	NYSE	ETN	Fri, May 20, 2005	29.98	29.98	29.48	29.68
3269	NYSE	ETN	Thu, May 19, 2005	30.13	30.30	29.79	29.90
3268	NYSE	ETN	Wed, May 18, 2005	29.48	30.23	29.48	30.13
3267	NYSE	ETN	Tue, May 17, 2005	29.03	29.45	28.84	29.40
3266	NYSE	ETN	Mon, May 16, 2005	28.88	29.21	28.75	29.14
3265	NYSE	ETN	Fri, May 13, 2005	29.03	29.13	28.64	28.85
3264	NYSE	ETN	Thu, May 12, 2005	29.60	30.22	29.03	29.10
3263	NYSE	ETN	Wed, May 11, 2005	29.48	29.71	29.20	29.63
3262	NYSE	ETN	Tue, May 10, 2005	29.95	29.96	29.39	29.48
3261	NYSE	ETN	Mon, May 9, 2005	30.00	30.11	29.81	30.02
3260	NYSE	ETN	Fri, May 6, 2005	29.58	29.93	29.55	29.72
3259	NYSE	ETN	Thu, May 5, 2005	29.40	29.63	29.26	29.47
3258	NYSE	ETN	Wed, May 4, 2005	28.75	30.01	28.75	29.91
3257	NYSE	ETN	Tue, May 3, 2005	29.48	29.63	29.38	29.48
3256	NYSE	ETN	Mon, May 2, 2005	29.38	29.63	29.37	29.48
3255	NYSE	ETN	Fri, Apr 29, 2005	29.45	29.48	29.03	29.33
3254	NYSE	ETN	Thu, Apr 28, 2005	29.33	29.61	29.28	29.32
3253	NYSE	ETN	Wed, Apr 27, 2005	29.50	29.53	29.05	29.48
3252	NYSE	ETN	Tue, Apr 26, 2005	30.15	30.15	29.60	29.67
3251	NYSE	ETN	Mon, Apr 25, 2005	30.23	30.34	29.99	30.15
3250	NYSE	ETN	Fri, Apr 22, 2005	30.20	30.55	29.89	30.16
3249	NYSE	ETN	Thu, Apr 21, 2005	29.90	30.45	29.75	30.33
3248	NYSE	ETN	Wed, Apr 20, 2005	29.75	29.93	29.47	29.55
3247	NYSE	ETN	Tue, Apr 19, 2005	29.26	29.65	29.25	29.55
3246	NYSE	ETN	Mon, Apr 18, 2005	28.78	29.28	28.77	29.26
3245	NYSE	ETN	Fri, Apr 15, 2005	29.20	29.20	28.50	28.78
3244	NYSE	ETN	Thu, Apr 14, 2005	30.75	31.30	28.82	29.20
3243	NYSE	ETN	Wed, Apr 13, 2005	31.70	31.88	31.39	31.53
3242	NYSE	ETN	Tue, Apr 12, 2005	31.62	31.82	31.15	31.78
3241	NYSE	ETN	Mon, Apr 11, 2005	32.03	32.10	31.61	31.62
3240	NYSE	ETN	Fri, Apr 8, 2005	32.55	32.55	31.95	32.04
3239	NYSE	ETN	Thu, Apr 7, 2005	32.36	32.53	32.25	32.45
3238	NYSE	ETN	Wed, Apr 6, 2005	32.50	32.54	32.25	32.37
3237	NYSE	ETN	Tue, Apr 5, 2005	32.23	32.48	32.19	32.26
3236	NYSE	ETN	Mon, Apr 4, 2005	32.50	32.59	32.15	32.34
3235	NYSE	ETN	Fri, Apr 1, 2005	32.90	33.01	32.33	32.52
3234	NYSE	ETN	Thu, Mar 31, 2005	32.68	32.81	32.54	32.70
3233	NYSE	ETN	Wed, Mar 30, 2005	32.20	32.60	32.20	32.50
3232	NYSE	ETN	Tue, Mar 29, 2005	32.80	32.89	32.09	32.09
3231	NYSE	ETN	Mon, Mar 28, 2005	33.40	33.41	32.11	32.82
3230	NYSE	ETN	Thu, Mar 24, 2005	33.63	33.82	33.36	33.40
3229	NYSE	ETN	Wed, Mar 23, 2005	33.57	33.69	33.42	33.60
3228	NYSE	ETN	Tue, Mar 22, 2005	34.05	34.25	33.52	33.57
3227	NYSE	ETN	Mon, Mar 21, 2005	33.93	34.25	33.82	33.94
3226	NYSE	ETN	Fri, Mar 18, 2005	34.10	34.15	33.63	34.00
3225	NYSE	ETN	Thu, Mar 17, 2005	34.50	34.50	34.16	34.18
3224	NYSE	ETN	Wed, Mar 16, 2005	34.60	34.61	34.05	34.30
3223	NYSE	ETN	Tue, Mar 15, 2005	34.93	35.15	34.76	34.76
3222	NYSE	ETN	Mon, Mar 14, 2005	34.83	35.07	34.62	34.93
3221	NYSE	ETN	Fri, Mar 11, 2005	34.80	34.98	34.64	34.75
3220	NYSE	ETN	Thu, Mar 10, 2005	34.78	34.90	34.35	34.81
3219	NYSE	ETN	Wed, Mar 9, 2005	34.92	35.00	34.57	34.65
3218	NYSE	ETN	Tue, Mar 8, 2005	35.24	35.48	34.90	34.92
3217	NYSE	ETN	Mon, Mar 7, 2005	35.02	35.36	34.88	35.18
3216	NYSE	ETN	Fri, Mar 4, 2005	35.40	35.48	34.88	35.05
3215	NYSE	ETN	Thu, Mar 3, 2005	35.10	35.35	34.97	35.18
3214	NYSE	ETN	Wed, Mar 2, 2005	35.13	35.52	34.90	35.05
3213	NYSE	ETN	Tue, Mar 1, 2005	34.88	35.56	34.85	35.52
3212	NYSE	ETN	Mon, Feb 28, 2005	34.80	35.13	34.73	34.88
3211	NYSE	ETN	Fri, Feb 25, 2005	34.35	35.12	34.35	35.02
3210	NYSE	ETN	Thu, Feb 24, 2005	34.18	34.59	34.00	34.55
3209	NYSE	ETN	Wed, Feb 23, 2005	34.00	34.29	33.70	34.18
3208	NYSE	ETN	Tue, Feb 22, 2005	34.31	34.40	33.82	33.83
3207	NYSE	ETN	Fri, Feb 18, 2005	34.35	34.55	34.22	34.31
3206	NYSE	ETN	Thu, Feb 17, 2005	34.73	34.83	34.29	34.33
3205	NYSE	ETN	Wed, Feb 16, 2005	35.00	35.04	34.64	34.76
3204	NYSE	ETN	Tue, Feb 15, 2005	34.93	35.09	34.80	34.94
3203	NYSE	ETN	Mon, Feb 14, 2005	35.13	35.37	34.88	34.94
3202	NYSE	ETN	Fri, Feb 11, 2005	34.75	35.24	34.53	35.01
3201	NYSE	ETN	Thu, Feb 10, 2005	34.40	34.72	34.34	34.68
3200	NYSE	ETN	Wed, Feb 9, 2005	34.58	34.58	34.30	34.36
3199	NYSE	ETN	Tue, Feb 8, 2005	34.50	34.87	34.50	34.61
3198	NYSE	ETN	Mon, Feb 7, 2005	34.35	34.68	34.25	34.53
3197	NYSE	ETN	Fri, Feb 4, 2005	34.00	34.45	33.95	34.30
3196	NYSE	ETN	Thu, Feb 3, 2005	33.93	34.00	33.73	33.90
3195	NYSE	ETN	Wed, Feb 2, 2005	33.90	34.03	33.60	33.95
3194	NYSE	ETN	Tue, Feb 1, 2005	34.10	34.10	33.75	33.90
3193	NYSE	ETN	Mon, Jan 31, 2005	33.60	34.00	33.58	34.00
3192	NYSE	ETN	Fri, Jan 28, 2005	33.75	33.78	33.42	33.50
3191	NYSE	ETN	Thu, Jan 27, 2005	33.18	33.67	33.13	33.64
3190	NYSE	ETN	Wed, Jan 26, 2005	33.55	33.70	33.40	33.58
3189	NYSE	ETN	Tue, Jan 25, 2005	32.75	33.28	32.75	33.08
3188	NYSE	ETN	Mon, Jan 24, 2005	32.90	33.13	32.20	32.40
3187	NYSE	ETN	Fri, Jan 21, 2005	33.48	33.50	32.49	32.70
3186	NYSE	ETN	Thu, Jan 20, 2005	34.05	34.10	33.32	33.44
3185	NYSE	ETN	Wed, Jan 19, 2005	34.73	34.75	34.30	34.33
3184	NYSE	ETN	Tue, Jan 18, 2005	34.53	34.60	34.10	34.55
3183	NYSE	ETN	Fri, Jan 14, 2005	34.50	34.85	34.32	34.65
3182	NYSE	ETN	Thu, Jan 13, 2005	34.67	34.80	34.35	34.38
3181	NYSE	ETN	Wed, Jan 12, 2005	34.25	34.70	34.18	34.66
3180	NYSE	ETN	Tue, Jan 11, 2005	34.12	34.35	33.92	34.21
3179	NYSE	ETN	Mon, Jan 10, 2005	33.95	34.38	33.95	34.12
3178	NYSE	ETN	Fri, Jan 7, 2005	34.13	34.23	33.55	33.89
3177	NYSE	ETN	Thu, Jan 6, 2005	34.20	34.32	33.97	34.20
3176	NYSE	ETN	Wed, Jan 5, 2005	34.60	34.65	34.04	34.10
3175	NYSE	ETN	Tue, Jan 4, 2005	35.40	35.56	34.40	34.61
3174	NYSE	ETN	Mon, Jan 3, 2005	36.30	36.35	35.47	35.57
3173	NYSE	ETN	Fri, Dec 31, 2004	36.20	36.32	36.12	36.18
3172	NYSE	ETN	Thu, Dec 30, 2004	36.25	36.28	35.93	36.14
3171	NYSE	ETN	Wed, Dec 29, 2004	36.17	36.27	35.82	36.08
3170	NYSE	ETN	Tue, Dec 28, 2004	35.50	36.18	35.50	36.18
3169	NYSE	ETN	Mon, Dec 27, 2004	35.69	35.85	35.34	35.49
3168	NYSE	ETN	Thu, Dec 23, 2004	35.78	35.87	35.64	35.66
3167	NYSE	ETN	Wed, Dec 22, 2004	35.30	35.79	35.30	35.66
3166	NYSE	ETN	Tue, Dec 21, 2004	35.00	35.29	34.75	35.23
3165	NYSE	ETN	Mon, Dec 20, 2004	35.03	35.25	34.88	34.96
3164	NYSE	ETN	Fri, Dec 17, 2004	34.73	34.95	34.55	34.84
3163	NYSE	ETN	Thu, Dec 16, 2004	34.88	35.06	34.63	34.82
3162	NYSE	ETN	Wed, Dec 15, 2004	34.20	35.02	34.15	35.00
3161	NYSE	ETN	Tue, Dec 14, 2004	34.30	34.41	34.13	34.16
3160	NYSE	ETN	Mon, Dec 13, 2004	34.15	34.28	33.90	34.25
3159	NYSE	ETN	Fri, Dec 10, 2004	34.09	34.27	34.02	34.02
3158	NYSE	ETN	Thu, Dec 9, 2004	33.85	34.20	33.64	34.14
3157	NYSE	ETN	Wed, Dec 8, 2004	34.00	34.13	33.90	34.04
3156	NYSE	ETN	Tue, Dec 7, 2004	34.09	34.43	33.90	34.00
3155	NYSE	ETN	Mon, Dec 6, 2004	34.14	34.15	33.92	34.09
3154	NYSE	ETN	Fri, Dec 3, 2004	34.53	34.71	34.20	34.28
3153	NYSE	ETN	Thu, Dec 2, 2004	34.31	34.94	34.30	34.53
3152	NYSE	ETN	Wed, Dec 1, 2004	33.95	34.32	33.91	34.31
3151	NYSE	ETN	Tue, Nov 30, 2004	33.50	33.84	33.47	33.70
3150	NYSE	ETN	Mon, Nov 29, 2004	33.90	33.91	33.23	33.51
3149	NYSE	ETN	Fri, Nov 26, 2004	33.80	33.92	33.72	33.81
3148	NYSE	ETN	Wed, Nov 24, 2004	33.58	33.81	33.47	33.73
3147	NYSE	ETN	Tue, Nov 23, 2004	33.95	33.96	33.44	33.52
3146	NYSE	ETN	Mon, Nov 22, 2004	33.75	34.10	33.45	33.90
3145	NYSE	ETN	Fri, Nov 19, 2004	34.20	34.20	33.63	33.67
3144	NYSE	ETN	Thu, Nov 18, 2004	33.56	34.19	33.56	33.98
3143	NYSE	ETN	Wed, Nov 17, 2004	33.35	33.96	33.34	33.65
3142	NYSE	ETN	Tue, Nov 16, 2004	33.50	33.53	33.18	33.25
3141	NYSE	ETN	Mon, Nov 15, 2004	33.88	33.91	33.43	33.50
3140	NYSE	ETN	Fri, Nov 12, 2004	33.75	34.00	33.48	34.00
3139	NYSE	ETN	Thu, Nov 11, 2004	33.43	33.86	33.40	33.84
3138	NYSE	ETN	Wed, Nov 10, 2004	33.05	33.43	32.86	33.32
3137	NYSE	ETN	Tue, Nov 9, 2004	33.08	33.23	32.75	32.91
3136	NYSE	ETN	Mon, Nov 8, 2004	33.15	33.25	33.08	33.13
3135	NYSE	ETN	Fri, Nov 5, 2004	33.13	33.50	32.94	33.06
3134	NYSE	ETN	Thu, Nov 4, 2004	32.00	32.91	32.00	32.85
3133	NYSE	ETN	Wed, Nov 3, 2004	32.45	32.47	32.00	32.13
3132	NYSE	ETN	Tue, Nov 2, 2004	32.05	32.48	31.82	32.00
3131	NYSE	ETN	Mon, Nov 1, 2004	31.95	32.01	31.71	31.97
3130	NYSE	ETN	Fri, Oct 29, 2004	31.85	32.01	31.76	31.98
3129	NYSE	ETN	Thu, Oct 28, 2004	31.80	32.02	31.50	31.80
3128	NYSE	ETN	Wed, Oct 27, 2004	31.43	32.23	31.30	32.15
3127	NYSE	ETN	Tue, Oct 26, 2004	30.90	31.54	30.63	31.50
3126	NYSE	ETN	Mon, Oct 25, 2004	30.72	31.22	30.41	30.88
3125	NYSE	ETN	Fri, Oct 22, 2004	30.63	30.94	30.54	30.73
3124	NYSE	ETN	Thu, Oct 21, 2004	30.99	31.00	30.15	30.60
3123	NYSE	ETN	Wed, Oct 20, 2004	30.99	31.29	30.74	30.99
3122	NYSE	ETN	Tue, Oct 19, 2004	31.39	31.64	30.91	30.99
3121	NYSE	ETN	Mon, Oct 18, 2004	31.36	31.48	30.98	31.07
3120	NYSE	ETN	Fri, Oct 15, 2004	30.90	31.60	30.90	31.35
3119	NYSE	ETN	Thu, Oct 14, 2004	31.00	31.00	29.75	30.90
3118	NYSE	ETN	Wed, Oct 13, 2004	32.82	33.06	32.12	32.38
3117	NYSE	ETN	Tue, Oct 12, 2004	32.73	32.81	32.44	32.72
3116	NYSE	ETN	Mon, Oct 11, 2004	32.41	32.86	32.41	32.85
3115	NYSE	ETN	Fri, Oct 8, 2004	32.44	32.72	32.25	32.41
3114	NYSE	ETN	Thu, Oct 7, 2004	33.00	33.39	32.54	32.54
3113	NYSE	ETN	Wed, Oct 6, 2004	32.53	33.09	32.40	33.09
3112	NYSE	ETN	Tue, Oct 5, 2004	32.66	32.73	32.58	32.58
3111	NYSE	ETN	Mon, Oct 4, 2004	32.50	32.71	32.47	32.66
3110	NYSE	ETN	Fri, Oct 1, 2004	31.60	32.29	31.50	32.21
3109	NYSE	ETN	Thu, Sep 30, 2004	31.11	31.73	30.98	31.71
3108	NYSE	ETN	Wed, Sep 29, 2004	30.42	31.24	30.36	31.11
3107	NYSE	ETN	Tue, Sep 28, 2004	30.00	30.59	29.89	30.52
3106	NYSE	ETN	Mon, Sep 27, 2004	30.38	30.40	30.08	30.16
3105	NYSE	ETN	Fri, Sep 24, 2004	30.08	30.50	30.00	30.50
3104	NYSE	ETN	Thu, Sep 23, 2004	30.44	30.50	29.90	30.08
3103	NYSE	ETN	Wed, Sep 22, 2004	31.25	31.25	30.55	30.56
3102	NYSE	ETN	Tue, Sep 21, 2004	31.34	31.53	31.05	31.36
3101	NYSE	ETN	Mon, Sep 20, 2004	31.30	31.49	31.08	31.26
3100	NYSE	ETN	Fri, Sep 17, 2004	30.97	31.50	30.97	31.34
3099	NYSE	ETN	Thu, Sep 16, 2004	30.51	30.85	30.45	30.79
3098	NYSE	ETN	Wed, Sep 15, 2004	30.70	30.72	30.16	30.53
3097	NYSE	ETN	Tue, Sep 14, 2004	31.15	31.35	30.63	30.80
3096	NYSE	ETN	Mon, Sep 13, 2004	31.80	31.90	31.09	31.30
3095	NYSE	ETN	Fri, Sep 10, 2004	31.50	31.83	31.33	31.81
3094	NYSE	ETN	Thu, Sep 9, 2004	31.67	31.95	31.38	31.54
3093	NYSE	ETN	Wed, Sep 8, 2004	31.73	32.07	31.66	31.66
3092	NYSE	ETN	Tue, Sep 7, 2004	31.50	32.15	31.50	31.98
3091	NYSE	ETN	Fri, Sep 3, 2004	30.95	31.52	30.95	31.38
3090	NYSE	ETN	Thu, Sep 2, 2004	30.36	31.09	30.27	31.05
3089	NYSE	ETN	Wed, Sep 1, 2004	30.23	30.53	30.14	30.35
3088	NYSE	ETN	Tue, Aug 31, 2004	30.26	30.35	29.93	30.18
3087	NYSE	ETN	Mon, Aug 30, 2004	30.29	30.40	30.22	30.26
3086	NYSE	ETN	Fri, Aug 27, 2004	30.18	30.47	30.08	30.29
3085	NYSE	ETN	Thu, Aug 26, 2004	29.98	30.25	29.85	30.18
3084	NYSE	ETN	Wed, Aug 25, 2004	30.00	30.18	29.60	30.11
3083	NYSE	ETN	Tue, Aug 24, 2004	30.13	30.35	29.73	29.95
3082	NYSE	ETN	Mon, Aug 23, 2004	30.50	30.79	30.29	30.33
3081	NYSE	ETN	Fri, Aug 20, 2004	30.25	30.64	30.12	30.52
3080	NYSE	ETN	Thu, Aug 19, 2004	30.85	30.85	30.04	30.25
3079	NYSE	ETN	Wed, Aug 18, 2004	30.86	30.98	30.71	30.84
3078	NYSE	ETN	Tue, Aug 17, 2004	30.82	31.18	30.82	30.86
3077	NYSE	ETN	Mon, Aug 16, 2004	29.85	30.83	29.80	30.75
3076	NYSE	ETN	Fri, Aug 13, 2004	30.15	30.28	29.62	29.83
3075	NYSE	ETN	Thu, Aug 12, 2004	30.75	30.76	30.06	30.15
3074	NYSE	ETN	Wed, Aug 11, 2004	31.35	31.35	30.63	30.92
3073	NYSE	ETN	Tue, Aug 10, 2004	30.68	31.73	30.68	31.56
3072	NYSE	ETN	Mon, Aug 9, 2004	30.49	30.77	30.41	30.63
3071	NYSE	ETN	Fri, Aug 6, 2004	31.50	31.78	30.27	30.49
3070	NYSE	ETN	Thu, Aug 5, 2004	32.48	32.56	31.86	31.98
3069	NYSE	ETN	Wed, Aug 4, 2004	32.25	32.60	32.04	32.54
3068	NYSE	ETN	Tue, Aug 3, 2004	32.71	32.94	32.32	32.50
3067	NYSE	ETN	Mon, Aug 2, 2004	32.32	32.75	32.00	32.71
3066	NYSE	ETN	Fri, Jul 30, 2004	32.50	32.50	32.10	32.32
3065	NYSE	ETN	Thu, Jul 29, 2004	32.00	32.63	32.00	32.49
3064	NYSE	ETN	Wed, Jul 28, 2004	31.70	32.11	31.58	31.98
3063	NYSE	ETN	Tue, Jul 27, 2004	31.41	31.95	31.18	31.91
3062	NYSE	ETN	Mon, Jul 26, 2004	31.11	31.60	31.03	31.17
3061	NYSE	ETN	Fri, Jul 23, 2004	31.40	31.68	30.98	31.11
3060	NYSE	ETN	Thu, Jul 22, 2004	31.41	31.42	30.82	31.32
3059	NYSE	ETN	Wed, Jul 21, 2004	31.70	32.08	31.32	31.43
3058	NYSE	ETN	Tue, Jul 20, 2004	31.09	31.49	30.99	31.40
3057	NYSE	ETN	Mon, Jul 19, 2004	31.23	31.62	30.86	31.18
3056	NYSE	ETN	Fri, Jul 16, 2004	31.98	32.00	31.10	31.20
3055	NYSE	ETN	Thu, Jul 15, 2004	31.25	31.91	31.20	31.22
3054	NYSE	ETN	Wed, Jul 14, 2004	30.88	31.61	30.62	31.31
3053	NYSE	ETN	Tue, Jul 13, 2004	31.20	31.32	30.84	30.88
3052	NYSE	ETN	Mon, Jul 12, 2004	30.98	31.25	30.78	31.12
3051	NYSE	ETN	Fri, Jul 9, 2004	30.70	31.14	30.70	31.06
3050	NYSE	ETN	Thu, Jul 8, 2004	30.78	30.80	30.52	30.57
3049	NYSE	ETN	Wed, Jul 7, 2004	30.80	31.23	30.79	30.97
3048	NYSE	ETN	Tue, Jul 6, 2004	30.88	30.97	30.70	30.77
3047	NYSE	ETN	Fri, Jul 2, 2004	31.65	31.65	31.03	31.13
3046	NYSE	ETN	Thu, Jul 1, 2004	32.25	32.35	31.49	31.84
3045	NYSE	ETN	Wed, Jun 30, 2004	31.71	32.42	31.57	32.37
3044	NYSE	ETN	Tue, Jun 29, 2004	31.44	31.88	31.36	31.73
3043	NYSE	ETN	Mon, Jun 28, 2004	31.75	31.98	31.31	31.44
3042	NYSE	ETN	Fri, Jun 25, 2004	31.43	31.59	31.28	31.41
3041	NYSE	ETN	Thu, Jun 24, 2004	31.89	31.89	31.18	31.43
3040	NYSE	ETN	Wed, Jun 23, 2004	31.16	31.98	31.16	31.89
3039	NYSE	ETN	Tue, Jun 22, 2004	30.53	31.18	30.50	31.16
3038	NYSE	ETN	Mon, Jun 21, 2004	30.80	31.00	30.77	30.77
3037	NYSE	ETN	Fri, Jun 18, 2004	30.48	31.03	30.44	30.88
3036	NYSE	ETN	Thu, Jun 17, 2004	30.05	30.69	30.05	30.48
3035	NYSE	ETN	Wed, Jun 16, 2004	30.71	30.79	30.50	30.69
3034	NYSE	ETN	Tue, Jun 15, 2004	30.60	30.82	30.60	30.71
3033	NYSE	ETN	Mon, Jun 14, 2004	30.33	30.33	30.03	30.28
3032	NYSE	ETN	Thu, Jun 10, 2004	30.05	30.43	30.05	30.33
3031	NYSE	ETN	Wed, Jun 9, 2004	30.50	30.62	29.99	29.99
3030	NYSE	ETN	Tue, Jun 8, 2004	30.13	30.59	30.11	30.57
3029	NYSE	ETN	Mon, Jun 7, 2004	29.96	30.47	29.96	30.41
3028	NYSE	ETN	Fri, Jun 4, 2004	29.85	30.00	29.59	29.77
3027	NYSE	ETN	Thu, Jun 3, 2004	29.72	30.00	29.48	29.64
3026	NYSE	ETN	Wed, Jun 2, 2004	29.50	29.93	29.43	29.77
3025	NYSE	ETN	Tue, Jun 1, 2004	29.18	29.43	29.13	29.36
3024	NYSE	ETN	Fri, May 28, 2004	29.19	29.24	28.97	29.18
3023	NYSE	ETN	Thu, May 27, 2004	29.05	29.49	28.99	29.07
3022	NYSE	ETN	Wed, May 26, 2004	28.92	29.16	28.90	28.97
3021	NYSE	ETN	Tue, May 25, 2004	28.25	29.00	28.13	28.91
3020	NYSE	ETN	Mon, May 24, 2004	28.30	28.60	28.22	28.44
3019	NYSE	ETN	Fri, May 21, 2004	28.00	28.23	27.83	28.07
3018	NYSE	ETN	Thu, May 20, 2004	28.11	28.11	27.54	27.80
3017	NYSE	ETN	Wed, May 19, 2004	28.50	29.02	28.16	28.20
3016	NYSE	ETN	Tue, May 18, 2004	28.50	28.51	28.21	28.33
3015	NYSE	ETN	Mon, May 17, 2004	28.90	28.94	28.16	28.20
3014	NYSE	ETN	Fri, May 14, 2004	28.80	29.00	28.52	28.89
3013	NYSE	ETN	Thu, May 13, 2004	28.45	28.87	28.37	28.80
3012	NYSE	ETN	Wed, May 12, 2004	28.48	28.75	28.23	28.74
3011	NYSE	ETN	Tue, May 11, 2004	27.83	28.69	27.76	28.58
3010	NYSE	ETN	Mon, May 10, 2004	28.35	28.37	27.12	27.60
3009	NYSE	ETN	Fri, May 7, 2004	29.30	29.70	28.91	28.95
3008	NYSE	ETN	Thu, May 6, 2004	30.06	30.38	29.49	29.71
3007	NYSE	ETN	Wed, May 5, 2004	30.54	30.54	30.05	30.20
3006	NYSE	ETN	Tue, May 4, 2004	30.63	31.00	30.35	30.58
3005	NYSE	ETN	Mon, May 3, 2004	30.35	30.52	29.98	30.25
3004	NYSE	ETN	Fri, Apr 30, 2004	29.55	29.93	29.38	29.69
3003	NYSE	ETN	Thu, Apr 29, 2004	30.00	30.00	29.12	29.33
3002	NYSE	ETN	Wed, Apr 28, 2004	30.98	30.98	29.80	29.91
3001	NYSE	ETN	Tue, Apr 27, 2004	30.45	30.88	30.15	30.32
3000	NYSE	ETN	Mon, Apr 26, 2004	30.38	30.72	30.03	30.06
2999	NYSE	ETN	Fri, Apr 23, 2004	30.53	30.62	30.02	30.48
2998	NYSE	ETN	Thu, Apr 22, 2004	29.83	30.80	29.83	30.53
2997	NYSE	ETN	Wed, Apr 21, 2004	29.88	30.14	29.63	30.08
2996	NYSE	ETN	Tue, Apr 20, 2004	30.00	30.46	29.78	29.78
2995	NYSE	ETN	Mon, Apr 19, 2004	29.89	30.06	29.63	29.97
2994	NYSE	ETN	Fri, Apr 16, 2004	30.00	30.26	29.69	30.01
2993	NYSE	ETN	Thu, Apr 15, 2004	29.95	30.13	29.44	29.67
2992	NYSE	ETN	Wed, Apr 14, 2004	28.98	29.74	28.88	29.27
2991	NYSE	ETN	Tue, Apr 13, 2004	29.00	29.00	28.38	28.59
2990	NYSE	ETN	Mon, Apr 12, 2004	28.67	29.03	28.67	28.87
2989	NYSE	ETN	Thu, Apr 8, 2004	28.83	28.95	28.44	28.60
2988	NYSE	ETN	Wed, Apr 7, 2004	29.05	29.09	28.43	28.43
2987	NYSE	ETN	Tue, Apr 6, 2004	29.25	29.68	29.15	29.29
2986	NYSE	ETN	Mon, Apr 5, 2004	28.85	29.28	28.79	29.24
2985	NYSE	ETN	Fri, Apr 2, 2004	28.93	28.98	28.50	28.85
2984	NYSE	ETN	Thu, Apr 1, 2004	28.15	28.50	28.14	28.33
2983	NYSE	ETN	Wed, Mar 31, 2004	28.20	28.34	27.87	28.10
2982	NYSE	ETN	Tue, Mar 30, 2004	27.68	28.26	27.65	28.20
2981	NYSE	ETN	Mon, Mar 29, 2004	27.63	28.17	27.55	27.90
2980	NYSE	ETN	Fri, Mar 26, 2004	27.23	27.37	26.98	27.14
2979	NYSE	ETN	Thu, Mar 25, 2004	26.62	27.38	26.37	27.25
2978	NYSE	ETN	Wed, Mar 24, 2004	26.93	26.95	26.51	26.62
2977	NYSE	ETN	Tue, Mar 23, 2004	27.10	27.30	26.72	26.72
2976	NYSE	ETN	Mon, Mar 22, 2004	27.75	27.84	26.88	27.03
2975	NYSE	ETN	Fri, Mar 19, 2004	28.73	28.73	28.06	28.13
2974	NYSE	ETN	Thu, Mar 18, 2004	28.55	28.71	28.13	28.63
2973	NYSE	ETN	Wed, Mar 17, 2004	28.63	28.88	28.00	28.58
2972	NYSE	ETN	Tue, Mar 16, 2004	27.55	27.86	27.38	27.73
2971	NYSE	ETN	Mon, Mar 15, 2004	28.06	28.81	27.30	27.38
2970	NYSE	ETN	Fri, Mar 12, 2004	27.51	28.19	27.48	28.03
2969	NYSE	ETN	Thu, Mar 11, 2004	28.00	28.00	27.41	27.41
2968	NYSE	ETN	Wed, Mar 10, 2004	29.30	29.35	27.90	28.00
2967	NYSE	ETN	Tue, Mar 9, 2004	29.80	29.81	29.17	29.18
2966	NYSE	ETN	Mon, Mar 8, 2004	29.90	30.28	29.89	29.90
2965	NYSE	ETN	Fri, Mar 5, 2004	30.03	30.75	29.96	30.28
2964	NYSE	ETN	Thu, Mar 4, 2004	30.20	30.25	29.92	30.03
2963	NYSE	ETN	Wed, Mar 3, 2004	29.77	30.30	29.65	30.25
2962	NYSE	ETN	Tue, Mar 2, 2004	29.85	30.09	29.81	29.83
2961	NYSE	ETN	Mon, Mar 1, 2004	29.31	30.16	29.31	29.95
2960	NYSE	ETN	Fri, Feb 27, 2004	29.90	29.90	29.26	29.27
2959	NYSE	ETN	Thu, Feb 26, 2004	29.85	29.98	29.37	29.90
2958	NYSE	ETN	Wed, Feb 25, 2004	29.60	29.97	29.41	29.85
2957	NYSE	ETN	Tue, Feb 24, 2004	29.54	29.77	29.30	29.51
2956	NYSE	ETN	Mon, Feb 23, 2004	30.09	30.29	29.54	29.54
2955	NYSE	ETN	Fri, Feb 20, 2004	30.06	30.43	29.96	30.15
2954	NYSE	ETN	Thu, Feb 19, 2004	30.45	30.58	29.98	30.00
2953	NYSE	ETN	Wed, Feb 18, 2004	30.44	30.97	30.27	30.33
2952	NYSE	ETN	Tue, Feb 17, 2004	30.25	30.36	30.14	30.20
2951	NYSE	ETN	Fri, Feb 13, 2004	29.82	30.15	29.71	29.77
2950	NYSE	ETN	Thu, Feb 12, 2004	29.94	29.98	29.75	29.75
2949	NYSE	ETN	Wed, Feb 11, 2004	29.66	30.32	29.49	29.95
2948	NYSE	ETN	Tue, Feb 10, 2004	29.76	30.09	29.36	29.64
2947	NYSE	ETN	Mon, Feb 9, 2004	29.75	29.87	29.69	29.80
2946	NYSE	ETN	Fri, Feb 6, 2004	29.20	29.69	28.80	29.60
2945	NYSE	ETN	Thu, Feb 5, 2004	29.10	29.37	29.00	29.33
2944	NYSE	ETN	Wed, Feb 4, 2004	28.78	29.06	28.72	29.03
2943	NYSE	ETN	Tue, Feb 3, 2004	28.50	29.26	28.29	28.78
2942	NYSE	ETN	Mon, Feb 2, 2004	29.44	29.59	29.04	29.37
2941	NYSE	ETN	Fri, Jan 30, 2004	29.03	29.26	28.92	29.04
2940	NYSE	ETN	Thu, Jan 29, 2004	29.56	29.56	29.02	29.28
2939	NYSE	ETN	Wed, Jan 28, 2004	30.63	30.66	29.35	29.35
2938	NYSE	ETN	Tue, Jan 27, 2004	31.04	31.04	30.43	30.43
2937	NYSE	ETN	Mon, Jan 26, 2004	30.56	31.06	30.54	31.04
2936	NYSE	ETN	Fri, Jan 23, 2004	30.43	30.45	30.14	30.31
2935	NYSE	ETN	Thu, Jan 22, 2004	30.14	30.59	30.14	30.41
2934	NYSE	ETN	Wed, Jan 21, 2004	29.45	30.45	29.13	30.35
2933	NYSE	ETN	Tue, Jan 20, 2004	29.25	29.25	28.69	28.74
2932	NYSE	ETN	Fri, Jan 16, 2004	29.29	29.32	29.10	29.15
2931	NYSE	ETN	Thu, Jan 15, 2004	28.98	29.48	28.83	29.26
2930	NYSE	ETN	Wed, Jan 14, 2004	28.49	29.00	28.41	28.98
2929	NYSE	ETN	Tue, Jan 13, 2004	28.39	28.68	28.30	28.53
2928	NYSE	ETN	Mon, Jan 12, 2004	28.25	28.56	28.19	28.33
2927	NYSE	ETN	Fri, Jan 9, 2004	28.38	28.67	28.31	28.44
2926	NYSE	ETN	Thu, Jan 8, 2004	28.25	28.50	28.15	28.48
2925	NYSE	ETN	Wed, Jan 7, 2004	28.69	28.69	28.03	28.15
2924	NYSE	ETN	Tue, Jan 6, 2004	27.13	27.65	27.13	27.56
2923	NYSE	ETN	Mon, Jan 5, 2004	26.68	27.03	26.63	27.03
2922	NYSE	ETN	Fri, Jan 2, 2004	26.95	27.13	26.51	26.62
2921	NYSE	ETN	Wed, Dec 31, 2003	26.94	27.04	26.78	27.00
2920	NYSE	ETN	Tue, Dec 30, 2003	27.20	27.20	26.83	26.92
2919	NYSE	ETN	Mon, Dec 29, 2003	26.99	27.17	26.88	27.16
2918	NYSE	ETN	Fri, Dec 26, 2003	26.95	27.00	26.91	26.94
2917	NYSE	ETN	Wed, Dec 24, 2003	26.97	26.97	26.85	26.93
2916	NYSE	ETN	Tue, Dec 23, 2003	26.78	26.99	26.69	26.97
2915	NYSE	ETN	Mon, Dec 22, 2003	26.73	26.93	26.66	26.78
2914	NYSE	ETN	Fri, Dec 19, 2003	27.00	27.05	26.70	26.83
2913	NYSE	ETN	Thu, Dec 18, 2003	26.25	26.79	26.25	26.79
2912	NYSE	ETN	Wed, Dec 17, 2003	26.39	26.44	26.23	26.25
2911	NYSE	ETN	Tue, Dec 16, 2003	26.48	26.58	26.17	26.46
2910	NYSE	ETN	Mon, Dec 15, 2003	27.19	27.35	26.65	26.70
2909	NYSE	ETN	Fri, Dec 12, 2003	26.85	27.04	26.57	26.85
2908	NYSE	ETN	Thu, Dec 11, 2003	26.48	27.04	26.44	26.97
2907	NYSE	ETN	Wed, Dec 10, 2003	26.51	26.53	26.15	26.27
2906	NYSE	ETN	Tue, Dec 9, 2003	26.54	26.63	26.44	26.53
2905	NYSE	ETN	Mon, Dec 8, 2003	26.63	26.68	26.31	26.54
2904	NYSE	ETN	Fri, Dec 5, 2003	26.60	26.85	26.53	26.63
2903	NYSE	ETN	Thu, Dec 4, 2003	26.35	26.73	26.34	26.67
2902	NYSE	ETN	Wed, Dec 3, 2003	26.38	26.50	26.31	26.31
2901	NYSE	ETN	Tue, Dec 2, 2003	26.48	26.60	26.13	26.34
2900	NYSE	ETN	Mon, Dec 1, 2003	25.81	26.50	25.80	26.48
2899	NYSE	ETN	Fri, Nov 28, 2003	25.77	25.85	25.72	25.75
2898	NYSE	ETN	Wed, Nov 26, 2003	25.74	25.84	25.55	25.78
2897	NYSE	ETN	Tue, Nov 25, 2003	25.50	25.87	25.50	25.74
2896	NYSE	ETN	Mon, Nov 24, 2003	25.88	26.23	25.86	26.21
2895	NYSE	ETN	Fri, Nov 21, 2003	25.51	25.84	25.47	25.77
2894	NYSE	ETN	Thu, Nov 20, 2003	25.35	25.70	25.25	25.48
2893	NYSE	ETN	Wed, Nov 19, 2003	25.21	25.62	24.96	25.52
2892	NYSE	ETN	Tue, Nov 18, 2003	25.38	25.44	25.09	25.16
2891	NYSE	ETN	Mon, Nov 17, 2003	25.36	25.36	24.70	25.30
2890	NYSE	ETN	Fri, Nov 14, 2003	25.35	25.50	25.28	25.36
2889	NYSE	ETN	Thu, Nov 13, 2003	25.29	25.43	25.09	25.35
2888	NYSE	ETN	Wed, Nov 12, 2003	25.01	25.30	25.00	25.26
2887	NYSE	ETN	Tue, Nov 11, 2003	25.05	25.05	24.83	25.01
2886	NYSE	ETN	Mon, Nov 10, 2003	25.45	25.45	24.98	25.05
2885	NYSE	ETN	Fri, Nov 7, 2003	25.58	25.58	25.38	25.41
2884	NYSE	ETN	Thu, Nov 6, 2003	25.45	25.58	25.19	25.58
2883	NYSE	ETN	Wed, Nov 5, 2003	25.11	25.43	25.09	25.41
2882	NYSE	ETN	Tue, Nov 4, 2003	25.21	25.23	25.10	25.15
2881	NYSE	ETN	Mon, Nov 3, 2003	25.10	25.34	25.09	25.21
2880	NYSE	ETN	Fri, Oct 31, 2003	25.00	25.13	24.85	25.06
2879	NYSE	ETN	Thu, Oct 30, 2003	24.82	25.03	24.72	25.00
2878	NYSE	ETN	Wed, Oct 29, 2003	24.65	24.87	24.62	24.84
2877	NYSE	ETN	Tue, Oct 28, 2003	24.54	24.68	24.46	24.66
2876	NYSE	ETN	Mon, Oct 27, 2003	24.46	24.69	24.46	24.54
2875	NYSE	ETN	Fri, Oct 24, 2003	24.09	24.50	24.08	24.49
2874	NYSE	ETN	Thu, Oct 23, 2003	24.00	24.08	23.89	24.03
2873	NYSE	ETN	Wed, Oct 22, 2003	24.44	24.44	24.00	24.03
2872	NYSE	ETN	Tue, Oct 21, 2003	24.38	24.58	24.26	24.44
2871	NYSE	ETN	Mon, Oct 20, 2003	24.61	24.61	24.29	24.37
2870	NYSE	ETN	Fri, Oct 17, 2003	24.61	24.70	24.35	24.38
2869	NYSE	ETN	Thu, Oct 16, 2003	24.79	24.87	24.54	24.58
2868	NYSE	ETN	Wed, Oct 15, 2003	24.85	25.20	24.83	24.90
2867	NYSE	ETN	Tue, Oct 14, 2003	23.94	24.73	23.85	24.73
2866	NYSE	ETN	Mon, Oct 13, 2003	23.94	24.00	23.88	23.94
2865	NYSE	ETN	Fri, Oct 10, 2003	23.87	23.96	23.73	23.88
2864	NYSE	ETN	Thu, Oct 9, 2003	24.08	24.11	23.75	23.87
2863	NYSE	ETN	Wed, Oct 8, 2003	23.97	23.99	23.58	23.73
2862	NYSE	ETN	Tue, Oct 7, 2003	23.75	24.00	23.64	23.97
2861	NYSE	ETN	Mon, Oct 6, 2003	23.50	23.87	23.45	23.83
2860	NYSE	ETN	Fri, Oct 3, 2003	23.69	23.83	23.45	23.50
2859	NYSE	ETN	Thu, Oct 2, 2003	22.85	23.25	22.77	23.17
2858	NYSE	ETN	Wed, Oct 1, 2003	22.31	22.90	22.29	22.85
2857	NYSE	ETN	Tue, Sep 30, 2003	22.42	22.42	21.88	22.16
2856	NYSE	ETN	Mon, Sep 29, 2003	22.39	22.55	22.17	22.42
2855	NYSE	ETN	Fri, Sep 26, 2003	22.86	22.88	22.25	22.37
2854	NYSE	ETN	Thu, Sep 25, 2003	22.88	23.13	22.65	22.84
2853	NYSE	ETN	Wed, Sep 24, 2003	23.34	23.34	22.68	22.82
2852	NYSE	ETN	Tue, Sep 23, 2003	23.54	23.56	23.21	23.33
2851	NYSE	ETN	Mon, Sep 22, 2003	23.76	23.76	23.40	23.50
2850	NYSE	ETN	Fri, Sep 19, 2003	23.75	23.80	23.69	23.75
2849	NYSE	ETN	Thu, Sep 18, 2003	23.45	23.86	23.40	23.83
2848	NYSE	ETN	Wed, Sep 17, 2003	23.33	23.54	23.26	23.39
2847	NYSE	ETN	Tue, Sep 16, 2003	22.99	23.39	22.98	23.37
2846	NYSE	ETN	Mon, Sep 15, 2003	22.89	23.02	22.84	22.94
2845	NYSE	ETN	Fri, Sep 12, 2003	22.68	22.85	22.53	22.84
2844	NYSE	ETN	Thu, Sep 11, 2003	22.71	22.85	22.71	22.74
2843	NYSE	ETN	Wed, Sep 10, 2003	23.24	23.24	22.66	22.68
2842	NYSE	ETN	Tue, Sep 9, 2003	23.48	23.48	23.22	23.26
2841	NYSE	ETN	Mon, Sep 8, 2003	23.40	23.56	23.24	23.48
2840	NYSE	ETN	Fri, Sep 5, 2003	23.48	23.48	23.26	23.38
2839	NYSE	ETN	Thu, Sep 4, 2003	23.42	23.54	23.38	23.51
2838	NYSE	ETN	Wed, Sep 3, 2003	23.46	23.56	23.36	23.42
2837	NYSE	ETN	Tue, Sep 2, 2003	23.41	23.53	23.13	23.40
2836	NYSE	ETN	Fri, Aug 29, 2003	22.98	23.55	22.83	23.41
2835	NYSE	ETN	Thu, Aug 28, 2003	22.36	22.59	22.09	22.55
2834	NYSE	ETN	Wed, Aug 27, 2003	22.27	22.40	22.16	22.38
2833	NYSE	ETN	Tue, Aug 26, 2003	22.38	22.43	21.97	22.27
2832	NYSE	ETN	Mon, Aug 25, 2003	22.50	22.50	22.30	22.44
2831	NYSE	ETN	Fri, Aug 22, 2003	22.77	22.94	22.49	22.50
2830	NYSE	ETN	Thu, Aug 21, 2003	22.54	22.86	22.41	22.77
2829	NYSE	ETN	Wed, Aug 20, 2003	22.44	22.46	22.28	22.36
2828	NYSE	ETN	Tue, Aug 19, 2003	22.45	22.50	22.20	22.44
2827	NYSE	ETN	Mon, Aug 18, 2003	22.33	22.51	22.30	22.48
2826	NYSE	ETN	Fri, Aug 15, 2003	22.38	22.41	22.19	22.31
2825	NYSE	ETN	Thu, Aug 14, 2003	21.76	22.38	21.67	22.38
2824	NYSE	ETN	Wed, Aug 13, 2003	21.50	21.78	21.49	21.76
2823	NYSE	ETN	Tue, Aug 12, 2003	21.25	21.46	21.21	21.46
2822	NYSE	ETN	Mon, Aug 11, 2003	20.96	21.17	20.75	21.15
2821	NYSE	ETN	Fri, Aug 8, 2003	20.71	20.94	20.71	20.90
2820	NYSE	ETN	Thu, Aug 7, 2003	20.55	20.74	20.46	20.71
2819	NYSE	ETN	Wed, Aug 6, 2003	20.41	20.66	20.26	20.52
2818	NYSE	ETN	Tue, Aug 5, 2003	20.91	20.96	20.43	20.44
2817	NYSE	ETN	Mon, Aug 4, 2003	20.88	20.95	20.53	20.89
2816	NYSE	ETN	Fri, Aug 1, 2003	21.06	21.06	20.64	20.86
2815	NYSE	ETN	Thu, Jul 31, 2003	21.01	21.33	20.90	21.04
2814	NYSE	ETN	Wed, Jul 30, 2003	20.94	21.38	20.88	21.03
2813	NYSE	ETN	Tue, Jul 29, 2003	20.94	21.03	20.69	20.89
2812	NYSE	ETN	Mon, Jul 28, 2003	21.28	21.28	20.90	20.90
2811	NYSE	ETN	Fri, Jul 25, 2003	21.24	21.52	21.15	21.28
2810	NYSE	ETN	Thu, Jul 24, 2003	21.50	21.62	21.08	21.18
2809	NYSE	ETN	Wed, Jul 23, 2003	20.70	21.63	20.63	21.48
2808	NYSE	ETN	Tue, Jul 22, 2003	20.50	20.73	20.49	20.70
2807	NYSE	ETN	Mon, Jul 21, 2003	20.80	20.80	20.39	20.47
2806	NYSE	ETN	Fri, Jul 18, 2003	20.78	20.84	20.50	20.82
2805	NYSE	ETN	Thu, Jul 17, 2003	20.15	20.58	20.15	20.57
2804	NYSE	ETN	Wed, Jul 16, 2003	20.00	20.04	19.85	19.98
2803	NYSE	ETN	Tue, Jul 15, 2003	20.60	20.60	19.64	19.95
2802	NYSE	ETN	Mon, Jul 14, 2003	20.60	20.90	20.60	20.75
2801	NYSE	ETN	Fri, Jul 11, 2003	20.23	20.48	20.17	20.45
2800	NYSE	ETN	Thu, Jul 10, 2003	20.45	20.45	19.90	20.17
2799	NYSE	ETN	Wed, Jul 9, 2003	20.46	20.68	20.32	20.45
2798	NYSE	ETN	Tue, Jul 8, 2003	20.13	20.50	20.06	20.46
2797	NYSE	ETN	Mon, Jul 7, 2003	20.11	20.31	20.03	20.09
2796	NYSE	ETN	Thu, Jul 3, 2003	19.88	20.09	19.81	20.00
2795	NYSE	ETN	Wed, Jul 2, 2003	19.79	20.13	19.78	20.04
2794	NYSE	ETN	Tue, Jul 1, 2003	19.63	19.79	19.37	19.79
2793	NYSE	ETN	Mon, Jun 30, 2003	19.65	19.80	19.58	19.65
2792	NYSE	ETN	Fri, Jun 27, 2003	19.79	19.93	19.57	19.63
2791	NYSE	ETN	Thu, Jun 26, 2003	19.60	19.87	19.50	19.86
2790	NYSE	ETN	Wed, Jun 25, 2003	20.00	20.00	19.31	19.36
2789	NYSE	ETN	Tue, Jun 24, 2003	20.00	20.25	20.00	20.08
2788	NYSE	ETN	Mon, Jun 23, 2003	20.41	20.41	19.97	20.09
2787	NYSE	ETN	Fri, Jun 20, 2003	20.45	20.51	20.29	20.41
2786	NYSE	ETN	Thu, Jun 19, 2003	20.75	20.78	20.29	20.31
2785	NYSE	ETN	Wed, Jun 18, 2003	21.23	21.23	20.59	20.66
2784	NYSE	ETN	Tue, Jun 17, 2003	20.95	21.30	20.78	21.29
2783	NYSE	ETN	Mon, Jun 16, 2003	20.53	21.00	20.53	20.99
2782	NYSE	ETN	Fri, Jun 13, 2003	21.08	21.08	20.39	20.50
2781	NYSE	ETN	Thu, Jun 12, 2003	21.00	21.13	20.84	21.08
2780	NYSE	ETN	Wed, Jun 11, 2003	20.55	20.92	20.44	20.92
2779	NYSE	ETN	Tue, Jun 10, 2003	20.50	20.58	20.24	20.55
2778	NYSE	ETN	Mon, Jun 9, 2003	20.73	20.73	20.34	20.45
2777	NYSE	ETN	Fri, Jun 6, 2003	21.05	21.28	20.72	20.82
2776	NYSE	ETN	Thu, Jun 5, 2003	20.54	20.88	20.43	20.82
2775	NYSE	ETN	Wed, Jun 4, 2003	19.95	20.72	19.95	20.64
2774	NYSE	ETN	Tue, Jun 3, 2003	20.19	20.35	20.14	20.27
2773	NYSE	ETN	Mon, Jun 2, 2003	20.99	21.09	20.80	20.80
2772	NYSE	ETN	Fri, May 30, 2003	20.23	21.00	20.19	20.98
2771	NYSE	ETN	Thu, May 29, 2003	19.95	20.33	19.93	20.07
2770	NYSE	ETN	Wed, May 28, 2003	20.00	20.15	19.84	19.95
2769	NYSE	ETN	Tue, May 27, 2003	19.68	20.03	19.48	20.00
2768	NYSE	ETN	Fri, May 23, 2003	19.63	19.68	19.49	19.68
2767	NYSE	ETN	Thu, May 22, 2003	19.28	19.75	19.24	19.66
2766	NYSE	ETN	Wed, May 21, 2003	19.49	19.49	19.12	19.30
2765	NYSE	ETN	Tue, May 20, 2003	19.63	19.71	19.36	19.54
2764	NYSE	ETN	Mon, May 19, 2003	20.00	20.00	19.63	19.66
2763	NYSE	ETN	Fri, May 16, 2003	20.24	20.24	19.73	20.08
2762	NYSE	ETN	Thu, May 15, 2003	20.15	20.26	20.03	20.24
2761	NYSE	ETN	Wed, May 14, 2003	20.29	20.31	19.99	20.07
2760	NYSE	ETN	Tue, May 13, 2003	20.63	20.63	20.21	20.28
2759	NYSE	ETN	Mon, May 12, 2003	20.25	20.67	20.18	20.66
2758	NYSE	ETN	Fri, May 9, 2003	20.21	20.34	20.10	20.25
2757	NYSE	ETN	Thu, May 8, 2003	20.40	20.40	20.12	20.17
2756	NYSE	ETN	Wed, May 7, 2003	20.81	20.81	20.43	20.50
2755	NYSE	ETN	Tue, May 6, 2003	20.43	20.88	20.42	20.81
2754	NYSE	ETN	Mon, May 5, 2003	20.36	20.50	20.25	20.43
2753	NYSE	ETN	Fri, May 2, 2003	20.29	20.49	20.09	20.41
2752	NYSE	ETN	Thu, May 1, 2003	20.30	20.35	19.96	20.29
2751	NYSE	ETN	Wed, Apr 30, 2003	20.41	20.66	20.30	20.52
2750	NYSE	ETN	Tue, Apr 29, 2003	20.36	20.50	20.22	20.43
2749	NYSE	ETN	Mon, Apr 28, 2003	19.97	20.38	19.97	20.35
2748	NYSE	ETN	Fri, Apr 25, 2003	20.36	20.36	19.89	19.91
2747	NYSE	ETN	Thu, Apr 24, 2003	20.48	20.62	20.31	20.36
2746	NYSE	ETN	Wed, Apr 23, 2003	20.31	20.70	20.28	20.63
2745	NYSE	ETN	Tue, Apr 22, 2003	19.81	20.31	19.75	20.30
2744	NYSE	ETN	Mon, Apr 21, 2003	19.93	20.00	19.78	19.86
2743	NYSE	ETN	Thu, Apr 17, 2003	19.63	19.99	19.63	19.96
2742	NYSE	ETN	Wed, Apr 16, 2003	19.64	19.83	19.61	19.66
2741	NYSE	ETN	Tue, Apr 15, 2003	19.03	19.60	18.76	19.59
2740	NYSE	ETN	Mon, Apr 14, 2003	18.49	19.03	18.16	19.03
2739	NYSE	ETN	Fri, Apr 11, 2003	18.41	18.53	17.97	18.08
2738	NYSE	ETN	Thu, Apr 10, 2003	18.21	18.27	18.02	18.22
2737	NYSE	ETN	Wed, Apr 9, 2003	18.38	18.55	18.18	18.21
2736	NYSE	ETN	Tue, Apr 8, 2003	18.54	18.56	18.25	18.38
2735	NYSE	ETN	Mon, Apr 7, 2003	18.75	18.93	18.50	18.51
2734	NYSE	ETN	Fri, Apr 4, 2003	18.54	18.69	18.37	18.46
2733	NYSE	ETN	Thu, Apr 3, 2003	18.67	18.67	18.42	18.49
2732	NYSE	ETN	Wed, Apr 2, 2003	18.25	18.88	18.20	18.63
2731	NYSE	ETN	Tue, Apr 1, 2003	17.49	17.82	17.35	17.82
2730	NYSE	ETN	Mon, Mar 31, 2003	17.45	17.62	17.25	17.49
2729	NYSE	ETN	Fri, Mar 28, 2003	17.85	17.85	17.49	17.74
2728	NYSE	ETN	Thu, Mar 27, 2003	17.89	18.02	17.58	17.96
2727	NYSE	ETN	Wed, Mar 26, 2003	18.24	18.24	17.83	17.98
2726	NYSE	ETN	Tue, Mar 25, 2003	18.05	18.30	17.97	18.24
2725	NYSE	ETN	Mon, Mar 24, 2003	18.50	18.50	17.84	18.04
2724	NYSE	ETN	Fri, Mar 21, 2003	18.30	18.68	18.14	18.68
2723	NYSE	ETN	Thu, Mar 20, 2003	18.07	18.22	17.58	18.12
2722	NYSE	ETN	Wed, Mar 19, 2003	17.98	18.08	17.81	18.06
2721	NYSE	ETN	Tue, Mar 18, 2003	18.18	18.31	18.00	18.18
2720	NYSE	ETN	Mon, Mar 17, 2003	17.33	18.16	17.03	18.16
2719	NYSE	ETN	Fri, Mar 14, 2003	17.55	17.62	17.20	17.33
2718	NYSE	ETN	Thu, Mar 13, 2003	16.88	17.55	16.86	17.55
2717	NYSE	ETN	Wed, Mar 12, 2003	16.81	17.02	16.51	16.72
2716	NYSE	ETN	Tue, Mar 11, 2003	17.14	17.19	16.83	16.84
2715	NYSE	ETN	Mon, Mar 10, 2003	17.35	17.41	17.06	17.11
2714	NYSE	ETN	Fri, Mar 7, 2003	17.13	17.60	17.04	17.46
2713	NYSE	ETN	Thu, Mar 6, 2003	17.10	17.27	16.97	17.23
2712	NYSE	ETN	Wed, Mar 5, 2003	17.12	17.24	16.95	17.14
2711	NYSE	ETN	Tue, Mar 4, 2003	17.58	17.58	17.10	17.12
2710	NYSE	ETN	Mon, Mar 3, 2003	17.82	17.94	17.68	17.70
2709	NYSE	ETN	Fri, Feb 28, 2003	17.82	17.92	17.65	17.74
2708	NYSE	ETN	Thu, Feb 27, 2003	17.48	17.78	17.44	17.76
2707	NYSE	ETN	Wed, Feb 26, 2003	17.52	17.55	17.36	17.38
2706	NYSE	ETN	Tue, Feb 25, 2003	17.31	17.55	17.09	17.51
2705	NYSE	ETN	Mon, Feb 24, 2003	17.73	17.74	17.35	17.39
2704	NYSE	ETN	Fri, Feb 21, 2003	17.63	17.82	17.36	17.73
2703	NYSE	ETN	Thu, Feb 20, 2003	17.72	17.75	17.49	17.53
2702	NYSE	ETN	Wed, Feb 19, 2003	17.75	17.83	17.47	17.67
2701	NYSE	ETN	Tue, Feb 18, 2003	17.53	17.89	17.53	17.78
2700	NYSE	ETN	Fri, Feb 14, 2003	17.20	17.50	17.06	17.50
2699	NYSE	ETN	Thu, Feb 13, 2003	17.12	17.15	16.87	17.11
2698	NYSE	ETN	Wed, Feb 12, 2003	17.31	17.39	17.10	17.10
2697	NYSE	ETN	Tue, Feb 11, 2003	17.48	17.58	17.27	17.31
2696	NYSE	ETN	Mon, Feb 10, 2003	17.24	17.42	16.99	17.41
2695	NYSE	ETN	Fri, Feb 7, 2003	17.54	17.72	17.20	17.23
2694	NYSE	ETN	Thu, Feb 6, 2003	17.65	17.76	17.34	17.49
2693	NYSE	ETN	Wed, Feb 5, 2003	17.75	18.02	17.59	17.70
2692	NYSE	ETN	Tue, Feb 4, 2003	17.96	17.96	17.60	17.75
2691	NYSE	ETN	Mon, Feb 3, 2003	17.80	18.06	17.80	17.98
2690	NYSE	ETN	Fri, Jan 31, 2003	17.48	17.97	17.32	17.77
2689	NYSE	ETN	Thu, Jan 30, 2003	17.88	17.88	17.42	17.48
2688	NYSE	ETN	Wed, Jan 29, 2003	17.68	18.00	17.38	17.86
2687	NYSE	ETN	Tue, Jan 28, 2003	17.54	17.75	17.47	17.72
2686	NYSE	ETN	Mon, Jan 27, 2003	17.65	17.70	17.45	17.50
2685	NYSE	ETN	Fri, Jan 24, 2003	17.95	17.99	17.55	17.72
2684	NYSE	ETN	Thu, Jan 23, 2003	18.00	18.20	17.85	18.18
2683	NYSE	ETN	Wed, Jan 22, 2003	18.38	18.38	17.90	17.94
2682	NYSE	ETN	Tue, Jan 21, 2003	18.76	18.94	18.34	18.38
2681	NYSE	ETN	Fri, Jan 17, 2003	18.66	18.79	18.54	18.59
2680	NYSE	ETN	Thu, Jan 16, 2003	18.84	19.08	18.78	18.83
2679	NYSE	ETN	Wed, Jan 15, 2003	19.21	19.21	18.86	18.88
2678	NYSE	ETN	Tue, Jan 14, 2003	19.30	19.40	19.08	19.21
2677	NYSE	ETN	Mon, Jan 13, 2003	19.50	19.63	19.25	19.36
2676	NYSE	ETN	Fri, Jan 10, 2003	19.31	19.53	19.25	19.41
2675	NYSE	ETN	Thu, Jan 9, 2003	19.44	19.61	19.44	19.52
2674	NYSE	ETN	Wed, Jan 8, 2003	19.74	19.74	19.39	19.41
2673	NYSE	ETN	Tue, Jan 7, 2003	19.81	19.88	19.66	19.74
2672	NYSE	ETN	Mon, Jan 6, 2003	19.83	20.00	19.76	19.94
2671	NYSE	ETN	Fri, Jan 3, 2003	20.00	20.25	19.85	19.93
2670	NYSE	ETN	Thu, Jan 2, 2003	19.70	20.08	19.60	20.00
2669	NYSE	ETN	Tue, Dec 31, 2002	19.36	19.64	19.19	19.53
2668	NYSE	ETN	Mon, Dec 30, 2002	19.46	19.65	19.29	19.53
2667	NYSE	ETN	Fri, Dec 27, 2002	19.73	19.73	19.40	19.40
2666	NYSE	ETN	Thu, Dec 26, 2002	19.63	20.08	19.63	19.77
2665	NYSE	ETN	Tue, Dec 24, 2002	19.62	19.75	19.51	19.68
2664	NYSE	ETN	Mon, Dec 23, 2002	19.70	19.70	19.55	19.62
2663	NYSE	ETN	Fri, Dec 20, 2002	19.29	19.78	19.22	19.76
2662	NYSE	ETN	Thu, Dec 19, 2002	19.06	19.35	19.04	19.06
2661	NYSE	ETN	Wed, Dec 18, 2002	18.78	19.13	18.78	19.06
2660	NYSE	ETN	Tue, Dec 17, 2002	18.90	19.15	18.85	18.96
2659	NYSE	ETN	Mon, Dec 16, 2002	18.48	19.02	18.48	18.96
2658	NYSE	ETN	Fri, Dec 13, 2002	18.66	18.66	18.26	18.48
2657	NYSE	ETN	Thu, Dec 12, 2002	18.78	18.91	18.55	18.66
2656	NYSE	ETN	Wed, Dec 11, 2002	18.70	18.80	18.42	18.68
2655	NYSE	ETN	Tue, Dec 10, 2002	18.34	18.62	18.10	18.62
2654	NYSE	ETN	Mon, Dec 9, 2002	18.48	18.50	18.24	18.24
2653	NYSE	ETN	Fri, Dec 6, 2002	18.55	18.62	18.32	18.53
2652	NYSE	ETN	Thu, Dec 5, 2002	18.76	18.77	18.40	18.55
2651	NYSE	ETN	Wed, Dec 4, 2002	18.43	18.81	18.30	18.71
2650	NYSE	ETN	Tue, Dec 3, 2002	18.98	18.98	18.51	18.55
2649	NYSE	ETN	Mon, Dec 2, 2002	19.21	19.46	18.80	19.19
2648	NYSE	ETN	Fri, Nov 29, 2002	18.92	19.10	18.91	18.97
2647	NYSE	ETN	Wed, Nov 27, 2002	18.49	18.85	18.40	18.84
2646	NYSE	ETN	Tue, Nov 26, 2002	18.76	18.85	18.32	18.35
2645	NYSE	ETN	Mon, Nov 25, 2002	18.89	19.19	18.69	18.93
2644	NYSE	ETN	Fri, Nov 22, 2002	19.08	19.23	18.83	18.86
2643	NYSE	ETN	Thu, Nov 21, 2002	18.47	19.14	18.44	19.14
2642	NYSE	ETN	Wed, Nov 20, 2002	18.08	18.48	17.96	18.45
2641	NYSE	ETN	Tue, Nov 19, 2002	18.19	18.37	18.00	18.19
2640	NYSE	ETN	Mon, Nov 18, 2002	18.50	18.50	18.15	18.19
2639	NYSE	ETN	Fri, Nov 15, 2002	18.08	18.30	18.00	18.30
2638	NYSE	ETN	Thu, Nov 14, 2002	17.91	18.18	17.89	18.18
2637	NYSE	ETN	Wed, Nov 13, 2002	17.58	17.85	17.27	17.75
2636	NYSE	ETN	Tue, Nov 12, 2002	17.22	17.75	17.22	17.58
2635	NYSE	ETN	Mon, Nov 11, 2002	17.69	17.71	17.10	17.15
2634	NYSE	ETN	Fri, Nov 8, 2002	17.67	18.08	17.60	17.69
2633	NYSE	ETN	Thu, Nov 7, 2002	18.01	18.01	17.63	17.67
2632	NYSE	ETN	Wed, Nov 6, 2002	17.76	18.11	17.60	18.09
2631	NYSE	ETN	Tue, Nov 5, 2002	17.53	17.71	17.50	17.68
2630	NYSE	ETN	Mon, Nov 4, 2002	17.75	18.02	17.49	17.53
2629	NYSE	ETN	Fri, Nov 1, 2002	16.93	17.44	16.83	17.39
2628	NYSE	ETN	Thu, Oct 31, 2002	17.20	17.20	16.87	17.10
2627	NYSE	ETN	Wed, Oct 30, 2002	17.11	17.38	17.02	17.25
2626	NYSE	ETN	Tue, Oct 29, 2002	17.06	17.16	16.79	17.06
2625	NYSE	ETN	Mon, Oct 28, 2002	17.35	17.48	17.02	17.06
2624	NYSE	ETN	Fri, Oct 25, 2002	17.13	17.40	16.93	17.23
2623	NYSE	ETN	Thu, Oct 24, 2002	17.69	17.69	17.20	17.23
2622	NYSE	ETN	Wed, Oct 23, 2002	17.50	17.70	17.18	17.50
2621	NYSE	ETN	Tue, Oct 22, 2002	18.00	18.01	17.60	17.64
2620	NYSE	ETN	Mon, Oct 21, 2002	17.17	18.25	17.07	18.21
2619	NYSE	ETN	Fri, Oct 18, 2002	17.15	17.23	16.88	17.18
2618	NYSE	ETN	Thu, Oct 17, 2002	16.83	17.18	16.80	17.15
2617	NYSE	ETN	Wed, Oct 16, 2002	16.84	16.89	16.36	16.39
2616	NYSE	ETN	Tue, Oct 15, 2002	16.39	16.95	16.32	16.84
2615	NYSE	ETN	Mon, Oct 14, 2002	16.30	16.74	15.90	16.08
2614	NYSE	ETN	Fri, Oct 11, 2002	16.13	16.52	16.01	16.33
2613	NYSE	ETN	Thu, Oct 10, 2002	15.08	15.83	14.78	15.77
2612	NYSE	ETN	Wed, Oct 9, 2002	15.20	15.34	14.83	14.84
2611	NYSE	ETN	Tue, Oct 8, 2002	15.54	15.63	14.87	15.44
2610	NYSE	ETN	Mon, Oct 7, 2002	15.63	15.87	15.34	15.43
2609	NYSE	ETN	Fri, Oct 4, 2002	16.10	16.11	15.36	15.63
2608	NYSE	ETN	Thu, Oct 3, 2002	15.98	16.20	15.75	15.89
2607	NYSE	ETN	Wed, Oct 2, 2002	16.33	16.35	15.84	15.85
2606	NYSE	ETN	Tue, Oct 1, 2002	15.91	16.50	15.61	16.46
2605	NYSE	ETN	Mon, Sep 30, 2002	15.91	16.15	15.45	15.94
2604	NYSE	ETN	Fri, Sep 27, 2002	16.56	16.69	15.98	16.06
2603	NYSE	ETN	Thu, Sep 26, 2002	16.08	16.80	15.97	16.73
2602	NYSE	ETN	Wed, Sep 25, 2002	15.63	15.97	15.49	15.84
2601	NYSE	ETN	Tue, Sep 24, 2002	15.75	15.79	15.35	15.41
2600	NYSE	ETN	Mon, Sep 23, 2002	16.03	16.03	15.77	15.94
2599	NYSE	ETN	Fri, Sep 20, 2002	16.03	16.13	15.95	16.09
2598	NYSE	ETN	Thu, Sep 19, 2002	15.75	16.18	15.73	15.91
2597	NYSE	ETN	Wed, Sep 18, 2002	15.98	16.06	15.59	15.85
2596	NYSE	ETN	Tue, Sep 17, 2002	16.75	16.80	16.13	16.22
2595	NYSE	ETN	Mon, Sep 16, 2002	16.76	16.82	16.45	16.57
2594	NYSE	ETN	Fri, Sep 13, 2002	16.95	16.98	16.63	16.87
2593	NYSE	ETN	Thu, Sep 12, 2002	17.38	17.38	17.00	17.07
2592	NYSE	ETN	Wed, Sep 11, 2002	17.53	17.60	17.43	17.46
2591	NYSE	ETN	Tue, Sep 10, 2002	17.41	17.50	17.26	17.37
2590	NYSE	ETN	Mon, Sep 9, 2002	17.00	17.33	16.83	17.30
2589	NYSE	ETN	Fri, Sep 6, 2002	17.14	17.19	16.97	17.10
2588	NYSE	ETN	Thu, Sep 5, 2002	17.03	17.07	16.77	16.89
2587	NYSE	ETN	Wed, Sep 4, 2002	17.11	17.26	16.91	17.17
2586	NYSE	ETN	Tue, Sep 3, 2002	17.59	17.59	16.88	17.13
2585	NYSE	ETN	Fri, Aug 30, 2002	17.55	17.88	17.41	17.69
2584	NYSE	ETN	Thu, Aug 29, 2002	17.86	17.86	17.53	17.61
2583	NYSE	ETN	Wed, Aug 28, 2002	18.06	18.15	17.88	17.95
2582	NYSE	ETN	Tue, Aug 27, 2002	18.38	18.60	18.10	18.11
2581	NYSE	ETN	Mon, Aug 26, 2002	18.13	18.31	17.89	18.27
2580	NYSE	ETN	Fri, Aug 23, 2002	18.46	18.46	18.04	18.13
2579	NYSE	ETN	Thu, Aug 22, 2002	18.18	18.56	18.08	18.47
2578	NYSE	ETN	Wed, Aug 21, 2002	18.11	18.49	18.00	18.30
2577	NYSE	ETN	Tue, Aug 20, 2002	18.08	18.25	17.83	18.08
2576	NYSE	ETN	Mon, Aug 19, 2002	17.49	18.25	17.48	18.21
2575	NYSE	ETN	Fri, Aug 16, 2002	17.55	17.68	17.38	17.49
2574	NYSE	ETN	Thu, Aug 15, 2002	17.36	17.69	17.15	17.65
2573	NYSE	ETN	Wed, Aug 14, 2002	16.95	17.30	16.47	17.27
2572	NYSE	ETN	Tue, Aug 13, 2002	17.26	17.29	16.99	17.01
2571	NYSE	ETN	Mon, Aug 12, 2002	17.25	17.43	17.07	17.35
2570	NYSE	ETN	Fri, Aug 9, 2002	17.36	17.45	17.05	17.34
2569	NYSE	ETN	Thu, Aug 8, 2002	17.15	17.47	16.88	17.43
2568	NYSE	ETN	Wed, Aug 7, 2002	17.03	17.16	16.51	16.99
2567	NYSE	ETN	Tue, Aug 6, 2002	16.38	17.23	16.38	16.93
2566	NYSE	ETN	Mon, Aug 5, 2002	16.46	16.68	16.23	16.25
2565	NYSE	ETN	Fri, Aug 2, 2002	17.18	17.23	16.49	16.59
2564	NYSE	ETN	Thu, Aug 1, 2002	17.31	17.58	17.14	17.18
2563	NYSE	ETN	Wed, Jul 31, 2002	17.42	17.64	17.18	17.46
2562	NYSE	ETN	Tue, Jul 30, 2002	17.55	17.59	17.15	17.37
2561	NYSE	ETN	Mon, Jul 29, 2002	17.00	17.78	17.00	17.77
2560	NYSE	ETN	Fri, Jul 26, 2002	16.56	16.91	16.50	16.74
2559	NYSE	ETN	Thu, Jul 25, 2002	16.60	16.80	16.06	16.62
2558	NYSE	ETN	Wed, Jul 24, 2002	15.33	16.71	15.15	16.60
2557	NYSE	ETN	Tue, Jul 23, 2002	15.63	16.01	15.52	15.54
2556	NYSE	ETN	Mon, Jul 22, 2002	15.78	16.08	15.38	15.63
2555	NYSE	ETN	Fri, Jul 19, 2002	16.26	16.26	15.70	15.72
2554	NYSE	ETN	Thu, Jul 18, 2002	16.45	16.74	16.20	16.26
2553	NYSE	ETN	Wed, Jul 17, 2002	16.97	17.20	16.24	16.33
2552	NYSE	ETN	Tue, Jul 16, 2002	16.88	17.06	16.31	16.72
2551	NYSE	ETN	Mon, Jul 15, 2002	17.88	17.90	16.56	17.13
2550	NYSE	ETN	Fri, Jul 12, 2002	17.44	18.01	17.38	17.75
2549	NYSE	ETN	Thu, Jul 11, 2002	17.40	17.61	16.96	17.24
2548	NYSE	ETN	Wed, Jul 10, 2002	18.28	18.28	17.49	17.54
2547	NYSE	ETN	Tue, Jul 9, 2002	18.14	18.45	18.11	18.19
2546	NYSE	ETN	Mon, Jul 8, 2002	18.19	18.37	17.94	18.07
2545	NYSE	ETN	Fri, Jul 5, 2002	17.50	18.22	17.50	18.22
2544	NYSE	ETN	Wed, Jul 3, 2002	17.68	17.81	17.21	17.41
2543	NYSE	ETN	Tue, Jul 2, 2002	18.05	18.05	17.54	17.74
2542	NYSE	ETN	Mon, Jul 1, 2002	18.25	18.45	17.86	17.87
2541	NYSE	ETN	Fri, Jun 28, 2002	18.09	18.52	18.09	18.19
2540	NYSE	ETN	Thu, Jun 27, 2002	18.03	18.24	17.85	18.08
2539	NYSE	ETN	Wed, Jun 26, 2002	17.75	17.85	17.49	17.79
2538	NYSE	ETN	Tue, Jun 25, 2002	18.16	18.33	17.77	17.81
2537	NYSE	ETN	Mon, Jun 24, 2002	18.19	18.25	17.83	18.08
2536	NYSE	ETN	Fri, Jun 21, 2002	18.09	18.38	18.04	18.07
2535	NYSE	ETN	Thu, Jun 20, 2002	18.75	18.83	18.45	18.45
2534	NYSE	ETN	Wed, Jun 19, 2002	18.90	19.11	18.84	18.86
2533	NYSE	ETN	Tue, Jun 18, 2002	18.96	19.09	18.85	18.92
2532	NYSE	ETN	Mon, Jun 17, 2002	18.64	19.04	18.64	19.02
2531	NYSE	ETN	Fri, Jun 14, 2002	18.58	18.58	18.13	18.50
2530	NYSE	ETN	Thu, Jun 13, 2002	18.99	18.99	18.57	18.58
2529	NYSE	ETN	Wed, Jun 12, 2002	18.99	19.07	18.78	18.87
2528	NYSE	ETN	Tue, Jun 11, 2002	19.53	19.69	19.05	19.06
2527	NYSE	ETN	Mon, Jun 10, 2002	19.45	19.65	19.38	19.51
2526	NYSE	ETN	Fri, Jun 7, 2002	19.28	19.59	19.19	19.52
2525	NYSE	ETN	Thu, Jun 6, 2002	19.70	19.71	19.35	19.40
2524	NYSE	ETN	Wed, Jun 5, 2002	19.56	19.98	19.46	19.71
2523	NYSE	ETN	Tue, Jun 4, 2002	19.83	19.84	19.11	19.41
2522	NYSE	ETN	Mon, Jun 3, 2002	20.21	20.28	19.86	19.86
2521	NYSE	ETN	Fri, May 31, 2002	20.05	20.53	20.01	20.21
2520	NYSE	ETN	Thu, May 30, 2002	20.25	20.34	19.65	19.88
2519	NYSE	ETN	Wed, May 29, 2002	21.07	21.07	20.48	20.50
2518	NYSE	ETN	Tue, May 28, 2002	21.19	21.27	20.88	21.07
2517	NYSE	ETN	Fri, May 24, 2002	21.23	21.50	21.17	21.17
2516	NYSE	ETN	Thu, May 23, 2002	21.40	21.53	21.16	21.30
2515	NYSE	ETN	Wed, May 22, 2002	21.08	21.44	20.95	21.40
2514	NYSE	ETN	Tue, May 21, 2002	21.44	21.54	20.97	21.01
2513	NYSE	ETN	Mon, May 20, 2002	21.59	21.59	21.15	21.30
2512	NYSE	ETN	Fri, May 17, 2002	21.55	21.73	21.48	21.59
2511	NYSE	ETN	Thu, May 16, 2002	21.81	21.90	21.55	21.55
2510	NYSE	ETN	Wed, May 15, 2002	21.46	21.89	21.46	21.81
2509	NYSE	ETN	Tue, May 14, 2002	21.43	21.63	21.34	21.63
2508	NYSE	ETN	Mon, May 13, 2002	21.33	21.46	21.21	21.32
2507	NYSE	ETN	Fri, May 10, 2002	21.40	21.53	21.26	21.29
2506	NYSE	ETN	Thu, May 9, 2002	21.55	21.55	21.26	21.36
2505	NYSE	ETN	Wed, May 8, 2002	21.53	21.75	21.51	21.61
2504	NYSE	ETN	Tue, May 7, 2002	21.39	21.50	21.28	21.36
2503	NYSE	ETN	Mon, May 6, 2002	21.55	21.59	21.10	21.15
2502	NYSE	ETN	Fri, May 3, 2002	21.55	21.65	21.40	21.56
2501	NYSE	ETN	Thu, May 2, 2002	21.28	21.69	21.28	21.55
2500	NYSE	ETN	Wed, May 1, 2002	21.25	21.50	20.73	21.28
2499	NYSE	ETN	Tue, Apr 30, 2002	20.85	21.39	20.71	21.15
2498	NYSE	ETN	Mon, Apr 29, 2002	21.14	21.22	20.75	20.75
2497	NYSE	ETN	Fri, Apr 26, 2002	21.25	21.40	21.19	21.19
2496	NYSE	ETN	Thu, Apr 25, 2002	21.13	21.13	20.75	21.13
2495	NYSE	ETN	Wed, Apr 24, 2002	21.18	21.49	21.17	21.18
2494	NYSE	ETN	Tue, Apr 23, 2002	20.90	21.33	20.88	21.15
2493	NYSE	ETN	Mon, Apr 22, 2002	21.30	21.33	20.88	20.96
2492	NYSE	ETN	Fri, Apr 19, 2002	21.20	21.41	21.20	21.23
2491	NYSE	ETN	Thu, Apr 18, 2002	21.54	21.60	21.08	21.20
2490	NYSE	ETN	Wed, Apr 17, 2002	22.02	22.13	21.40	21.48
2489	NYSE	ETN	Tue, Apr 16, 2002	21.19	22.17	21.19	21.96
2488	NYSE	ETN	Mon, Apr 15, 2002	21.60	21.68	20.96	21.13
2487	NYSE	ETN	Fri, Apr 12, 2002	21.09	21.28	20.95	21.26
2486	NYSE	ETN	Thu, Apr 11, 2002	21.25	21.49	20.96	21.06
2485	NYSE	ETN	Wed, Apr 10, 2002	20.81	21.43	20.77	21.42
2484	NYSE	ETN	Tue, Apr 9, 2002	20.50	20.79	20.50	20.76
2483	NYSE	ETN	Mon, Apr 8, 2002	20.30	20.54	20.25	20.50
2482	NYSE	ETN	Fri, Apr 5, 2002	20.23	20.56	20.15	20.42
2481	NYSE	ETN	Thu, Apr 4, 2002	19.63	19.99	19.60	19.99
2480	NYSE	ETN	Wed, Apr 3, 2002	20.03	20.03	19.51	19.60
2479	NYSE	ETN	Tue, Apr 2, 2002	20.06	20.16	19.99	20.03
2478	NYSE	ETN	Mon, Apr 1, 2002	20.13	20.23	19.85	20.18
2477	NYSE	ETN	Thu, Mar 28, 2002	20.35	20.46	20.20	20.25
2476	NYSE	ETN	Wed, Mar 27, 2002	20.13	20.51	20.09	20.33
2475	NYSE	ETN	Tue, Mar 26, 2002	19.80	20.22	19.80	20.13
2474	NYSE	ETN	Mon, Mar 25, 2002	20.06	20.06	19.80	19.86
2473	NYSE	ETN	Fri, Mar 22, 2002	20.19	20.19	19.89	20.03
2472	NYSE	ETN	Thu, Mar 21, 2002	20.70	20.70	20.17	20.25
2471	NYSE	ETN	Wed, Mar 20, 2002	20.84	20.85	20.66	20.70
2470	NYSE	ETN	Tue, Mar 19, 2002	20.88	21.03	20.83	20.90
2469	NYSE	ETN	Mon, Mar 18, 2002	20.83	20.89	20.59	20.88
2468	NYSE	ETN	Fri, Mar 15, 2002	20.98	20.98	20.72	20.80
2467	NYSE	ETN	Thu, Mar 14, 2002	20.79	21.00	20.76	20.98
2466	NYSE	ETN	Wed, Mar 13, 2002	20.90	20.94	20.66	20.78
2465	NYSE	ETN	Tue, Mar 12, 2002	20.75	21.00	20.69	20.83
2464	NYSE	ETN	Mon, Mar 11, 2002	21.13	21.19	21.01	21.12
2463	NYSE	ETN	Fri, Mar 8, 2002	21.10	21.13	20.78	20.87
2462	NYSE	ETN	Thu, Mar 7, 2002	21.08	21.13	20.88	21.07
2461	NYSE	ETN	Wed, Mar 6, 2002	20.84	21.10	20.78	21.06
2460	NYSE	ETN	Tue, Mar 5, 2002	21.21	21.27	20.83	20.94
2459	NYSE	ETN	Mon, Mar 4, 2002	20.55	21.38	20.55	21.33
2458	NYSE	ETN	Fri, Mar 1, 2002	20.13	20.59	20.13	20.59
2457	NYSE	ETN	Thu, Feb 28, 2002	20.25	20.36	20.08	20.19
2456	NYSE	ETN	Wed, Feb 27, 2002	20.45	20.60	20.15	20.25
2455	NYSE	ETN	Tue, Feb 26, 2002	20.15	20.53	20.08	20.45
2454	NYSE	ETN	Mon, Feb 25, 2002	19.80	20.40	19.80	20.28
2453	NYSE	ETN	Fri, Feb 22, 2002	19.68	20.07	19.64	19.85
2452	NYSE	ETN	Thu, Feb 21, 2002	19.45	20.02	19.45	19.77
2451	NYSE	ETN	Wed, Feb 20, 2002	19.13	19.73	19.03	19.61
2450	NYSE	ETN	Tue, Feb 19, 2002	18.85	18.86	18.64	18.77
2449	NYSE	ETN	Fri, Feb 15, 2002	18.69	19.13	18.66	18.98
2448	NYSE	ETN	Thu, Feb 14, 2002	18.70	18.89	18.60	18.74
2447	NYSE	ETN	Wed, Feb 13, 2002	18.30	18.85	18.30	18.75
2446	NYSE	ETN	Tue, Feb 12, 2002	18.33	18.45	18.19	18.30
2445	NYSE	ETN	Mon, Feb 11, 2002	17.90	18.39	17.90	18.37
2444	NYSE	ETN	Fri, Feb 8, 2002	17.93	18.03	17.76	17.90
2443	NYSE	ETN	Thu, Feb 7, 2002	18.20	18.22	17.90	17.92
2442	NYSE	ETN	Wed, Feb 6, 2002	17.95	18.24	17.94	18.18
2441	NYSE	ETN	Tue, Feb 5, 2002	17.98	18.24	17.90	17.94
2440	NYSE	ETN	Mon, Feb 4, 2002	18.26	18.32	17.98	18.04
2439	NYSE	ETN	Fri, Feb 1, 2002	18.33	18.36	18.20	18.26
2438	NYSE	ETN	Thu, Jan 31, 2002	18.19	18.40	18.08	18.40
2437	NYSE	ETN	Wed, Jan 30, 2002	17.99	18.18	17.83	18.17
2436	NYSE	ETN	Tue, Jan 29, 2002	18.29	18.29	17.91	17.99
2435	NYSE	ETN	Mon, Jan 28, 2002	17.95	18.18	17.84	18.17
2434	NYSE	ETN	Fri, Jan 25, 2002	17.55	18.11	17.43	17.86
2433	NYSE	ETN	Thu, Jan 24, 2002	17.44	17.63	17.39	17.49
2432	NYSE	ETN	Wed, Jan 23, 2002	17.40	17.54	17.09	17.43
2431	NYSE	ETN	Tue, Jan 22, 2002	17.13	17.44	17.13	17.34
2430	NYSE	ETN	Fri, Jan 18, 2002	17.15	17.23	16.88	17.01
2429	NYSE	ETN	Thu, Jan 17, 2002	17.05	17.30	16.95	17.25
2428	NYSE	ETN	Wed, Jan 16, 2002	17.33	17.39	16.90	16.92
2427	NYSE	ETN	Tue, Jan 15, 2002	17.39	17.64	17.28	17.35
2426	NYSE	ETN	Mon, Jan 14, 2002	17.66	17.73	17.32	17.32
2425	NYSE	ETN	Fri, Jan 11, 2002	17.70	17.90	17.65	17.71
2424	NYSE	ETN	Thu, Jan 10, 2002	18.19	18.20	17.75	17.75
2423	NYSE	ETN	Wed, Jan 9, 2002	18.35	18.51	18.26	18.27
2422	NYSE	ETN	Tue, Jan 8, 2002	18.68	18.68	18.25	18.35
2421	NYSE	ETN	Mon, Jan 7, 2002	18.87	18.93	18.58	18.62
2420	NYSE	ETN	Fri, Jan 4, 2002	18.74	18.85	18.60	18.80
2419	NYSE	ETN	Thu, Jan 3, 2002	18.68	18.74	18.63	18.69
2418	NYSE	ETN	Wed, Jan 2, 2002	18.53	18.63	18.33	18.62
2417	NYSE	ETN	Mon, Dec 31, 2001	18.77	18.81	18.60	18.60
2416	NYSE	ETN	Fri, Dec 28, 2001	18.79	18.89	18.69	18.75
2415	NYSE	ETN	Thu, Dec 27, 2001	18.78	18.98	18.70	18.79
2414	NYSE	ETN	Wed, Dec 26, 2001	18.60	19.00	18.57	18.79
2413	NYSE	ETN	Mon, Dec 24, 2001	18.41	18.53	18.41	18.46
2412	NYSE	ETN	Fri, Dec 21, 2001	18.43	18.45	18.25	18.42
2411	NYSE	ETN	Thu, Dec 20, 2001	18.63	18.65	18.31	18.36
2410	NYSE	ETN	Wed, Dec 19, 2001	18.51	18.56	18.32	18.53
2409	NYSE	ETN	Tue, Dec 18, 2001	18.21	18.56	18.21	18.51
2408	NYSE	ETN	Mon, Dec 17, 2001	17.99	18.25	17.90	18.17
2407	NYSE	ETN	Fri, Dec 14, 2001	17.86	17.93	17.65	17.85
2406	NYSE	ETN	Thu, Dec 13, 2001	18.25	18.25	17.88	17.88
2405	NYSE	ETN	Wed, Dec 12, 2001	18.25	18.36	18.08	18.29
2404	NYSE	ETN	Tue, Dec 11, 2001	18.24	18.41	18.19	18.28
2403	NYSE	ETN	Mon, Dec 10, 2001	18.30	18.43	18.19	18.25
2402	NYSE	ETN	Fri, Dec 7, 2001	18.59	18.59	18.35	18.42
2401	NYSE	ETN	Thu, Dec 6, 2001	18.02	18.62	17.99	18.59
2400	NYSE	ETN	Wed, Dec 5, 2001	17.50	18.11	17.46	18.08
2399	NYSE	ETN	Tue, Dec 4, 2001	17.21	17.51	17.15	17.46
2398	NYSE	ETN	Mon, Dec 3, 2001	17.37	17.38	16.98	17.32
2397	NYSE	ETN	Fri, Nov 30, 2001	17.50	17.58	17.33	17.40
2396	NYSE	ETN	Thu, Nov 29, 2001	17.40	17.50	17.25	17.50
2395	NYSE	ETN	Wed, Nov 28, 2001	17.43	17.53	17.39	17.40
2394	NYSE	ETN	Tue, Nov 27, 2001	17.65	17.72	17.30	17.65
2393	NYSE	ETN	Mon, Nov 26, 2001	17.54	17.78	17.44	17.71
2392	NYSE	ETN	Fri, Nov 23, 2001	17.20	17.55	17.20	17.48
2391	NYSE	ETN	Wed, Nov 21, 2001	17.25	17.38	17.06	17.20
2390	NYSE	ETN	Tue, Nov 20, 2001	17.38	17.53	17.34	17.41
2389	NYSE	ETN	Mon, Nov 19, 2001	17.31	17.48	17.25	17.39
2388	NYSE	ETN	Fri, Nov 16, 2001	17.31	17.43	17.26	17.41
2387	NYSE	ETN	Thu, Nov 15, 2001	17.36	17.40	17.26	17.35
2386	NYSE	ETN	Wed, Nov 14, 2001	17.25	17.37	17.21	17.31
2385	NYSE	ETN	Tue, Nov 13, 2001	16.88	17.25	16.85	17.16
2384	NYSE	ETN	Mon, Nov 12, 2001	16.89	17.03	16.73	16.77
2383	NYSE	ETN	Fri, Nov 9, 2001	16.99	17.13	16.84	17.04
2382	NYSE	ETN	Thu, Nov 8, 2001	17.28	17.46	16.81	16.85
2381	NYSE	ETN	Wed, Nov 7, 2001	17.34	17.34	17.08	17.25
2380	NYSE	ETN	Tue, Nov 6, 2001	17.08	17.31	16.70	17.29
2379	NYSE	ETN	Mon, Nov 5, 2001	16.75	17.14	16.72	17.10
2378	NYSE	ETN	Fri, Nov 2, 2001	16.25	16.75	16.19	16.73
2377	NYSE	ETN	Thu, Nov 1, 2001	16.25	16.46	15.95	16.41
2376	NYSE	ETN	Wed, Oct 31, 2001	16.36	16.66	16.29	16.36
2375	NYSE	ETN	Tue, Oct 30, 2001	16.36	16.36	15.78	16.07
2374	NYSE	ETN	Mon, Oct 29, 2001	16.87	16.87	16.12	16.30
2373	NYSE	ETN	Fri, Oct 26, 2001	16.30	16.92	16.24	16.86
2372	NYSE	ETN	Thu, Oct 25, 2001	16.30	16.41	16.03	16.36
2371	NYSE	ETN	Wed, Oct 24, 2001	16.29	16.45	16.21	16.36
2370	NYSE	ETN	Tue, Oct 23, 2001	16.56	16.73	16.47	16.47
2369	NYSE	ETN	Mon, Oct 22, 2001	16.38	16.54	16.30	16.50
2368	NYSE	ETN	Fri, Oct 19, 2001	16.48	16.55	16.24	16.43
2367	NYSE	ETN	Thu, Oct 18, 2001	16.50	16.65	16.33	16.39
2366	NYSE	ETN	Wed, Oct 17, 2001	17.05	17.17	16.50	16.50
2365	NYSE	ETN	Tue, Oct 16, 2001	17.10	17.36	16.94	17.22
2364	NYSE	ETN	Mon, Oct 15, 2001	17.00	17.21	16.56	17.15
2363	NYSE	ETN	Fri, Oct 12, 2001	17.44	17.46	16.82	17.13
2362	NYSE	ETN	Thu, Oct 11, 2001	17.13	17.53	17.04	17.53
2361	NYSE	ETN	Wed, Oct 10, 2001	16.25	17.02	16.18	17.00
2360	NYSE	ETN	Tue, Oct 9, 2001	16.54	16.54	16.08	16.30
2359	NYSE	ETN	Mon, Oct 8, 2001	16.34	16.65	16.26	16.44
2358	NYSE	ETN	Fri, Oct 5, 2001	15.88	16.50	15.88	16.42
2357	NYSE	ETN	Thu, Oct 4, 2001	15.75	16.25	15.75	16.03
2356	NYSE	ETN	Wed, Oct 3, 2001	15.29	15.81	15.13	15.77
2355	NYSE	ETN	Tue, Oct 2, 2001	14.84	15.33	14.73	15.31
2354	NYSE	ETN	Mon, Oct 1, 2001	14.80	14.86	14.59	14.84
2353	NYSE	ETN	Fri, Sep 28, 2001	14.00	14.91	13.94	14.80
2352	NYSE	ETN	Thu, Sep 27, 2001	14.75	14.84	14.50	14.83
2351	NYSE	ETN	Wed, Sep 26, 2001	15.10	15.10	14.59	14.65
2350	NYSE	ETN	Tue, Sep 25, 2001	15.16	15.48	14.93	15.10
2349	NYSE	ETN	Mon, Sep 24, 2001	14.42	15.08	14.40	15.03
2348	NYSE	ETN	Fri, Sep 21, 2001	14.00	14.40	13.78	14.40
2347	NYSE	ETN	Thu, Sep 20, 2001	15.31	15.32	14.03	14.37
2346	NYSE	ETN	Wed, Sep 19, 2001	15.75	15.75	15.14	15.48
2345	NYSE	ETN	Tue, Sep 18, 2001	15.93	16.23	15.75	15.76
2344	NYSE	ETN	Mon, Sep 17, 2001	16.63	16.63	15.91	15.99
2343	NYSE	ETN	Mon, Sep 10, 2001	17.38	17.74	17.35	17.49
2342	NYSE	ETN	Fri, Sep 7, 2001	18.08	18.08	17.35	17.40
2341	NYSE	ETN	Thu, Sep 6, 2001	17.88	18.14	17.85	18.09
2340	NYSE	ETN	Wed, Sep 5, 2001	18.24	18.33	17.89	17.94
2339	NYSE	ETN	Tue, Sep 4, 2001	17.92	18.30	17.84	18.24
2338	NYSE	ETN	Fri, Aug 31, 2001	17.98	18.23	17.88	17.98
2337	NYSE	ETN	Thu, Aug 30, 2001	17.89	18.05	17.79	18.00
2336	NYSE	ETN	Wed, Aug 29, 2001	18.17	18.18	17.79	17.93
2335	NYSE	ETN	Tue, Aug 28, 2001	18.44	18.50	18.29	18.29
2334	NYSE	ETN	Mon, Aug 27, 2001	18.70	18.70	18.45	18.45
2333	NYSE	ETN	Fri, Aug 24, 2001	18.25	18.70	18.23	18.65
2332	NYSE	ETN	Thu, Aug 23, 2001	18.58	18.71	18.14	18.14
2331	NYSE	ETN	Wed, Aug 22, 2001	18.46	18.58	18.38	18.56
2330	NYSE	ETN	Tue, Aug 21, 2001	18.45	18.58	18.33	18.33
2329	NYSE	ETN	Mon, Aug 20, 2001	18.34	18.46	18.28	18.45
2328	NYSE	ETN	Fri, Aug 17, 2001	18.74	18.74	18.25	18.34
2327	NYSE	ETN	Thu, Aug 16, 2001	18.71	18.86	18.63	18.85
2326	NYSE	ETN	Wed, Aug 15, 2001	18.75	18.95	18.71	18.72
2325	NYSE	ETN	Tue, Aug 14, 2001	18.93	18.94	18.71	18.81
2324	NYSE	ETN	Mon, Aug 13, 2001	19.12	19.23	18.78	18.88
2323	NYSE	ETN	Fri, Aug 10, 2001	18.49	19.13	18.49	19.12
2322	NYSE	ETN	Thu, Aug 9, 2001	18.52	18.55	18.38	18.48
2321	NYSE	ETN	Wed, Aug 8, 2001	18.77	18.78	18.49	18.52
2320	NYSE	ETN	Tue, Aug 7, 2001	18.93	18.93	18.70	18.80
2319	NYSE	ETN	Mon, Aug 6, 2001	18.93	18.93	18.93	18.93
2318	NYSE	ETN	Fri, Aug 3, 2001	18.60	18.75	18.38	18.75
2317	NYSE	ETN	Thu, Aug 2, 2001	18.23	18.50	18.16	18.50
2316	NYSE	ETN	Wed, Aug 1, 2001	18.50	18.58	18.14	18.26
2315	NYSE	ETN	Tue, Jul 31, 2001	18.19	18.46	18.19	18.36
2314	NYSE	ETN	Mon, Jul 30, 2001	18.19	18.28	18.03	18.15
2313	NYSE	ETN	Fri, Jul 27, 2001	18.16	18.25	18.06	18.19
2312	NYSE	ETN	Thu, Jul 26, 2001	17.88	18.21	17.70	18.14
2311	NYSE	ETN	Wed, Jul 25, 2001	17.79	17.90	17.71	17.87
2310	NYSE	ETN	Tue, Jul 24, 2001	18.00	18.04	17.59	17.78
2309	NYSE	ETN	Mon, Jul 23, 2001	18.25	18.25	17.93	18.00
2308	NYSE	ETN	Fri, Jul 20, 2001	18.25	18.34	18.11	18.25
2307	NYSE	ETN	Thu, Jul 19, 2001	18.29	18.39	18.21	18.25
2306	NYSE	ETN	Wed, Jul 18, 2001	18.00	18.31	18.00	18.29
2305	NYSE	ETN	Tue, Jul 17, 2001	17.99	18.15	17.92	18.12
2304	NYSE	ETN	Mon, Jul 16, 2001	18.07	18.25	17.91	17.96
2303	NYSE	ETN	Fri, Jul 13, 2001	17.90	18.20	17.79	18.07
2302	NYSE	ETN	Thu, Jul 12, 2001	17.52	18.00	17.50	17.95
2301	NYSE	ETN	Wed, Jul 11, 2001	17.48	17.63	17.25	17.58
2300	NYSE	ETN	Tue, Jul 10, 2001	17.80	17.80	17.45	17.48
2299	NYSE	ETN	Mon, Jul 9, 2001	17.75	18.20	17.58	17.80
2298	NYSE	ETN	Fri, Jul 6, 2001	18.10	18.14	17.69	17.78
2297	NYSE	ETN	Thu, Jul 5, 2001	18.14	18.38	18.05	18.10
2296	NYSE	ETN	Tue, Jul 3, 2001	18.20	18.27	18.05	18.25
2295	NYSE	ETN	Mon, Jul 2, 2001	17.55	18.19	17.55	18.11
2294	NYSE	ETN	Fri, Jun 29, 2001	17.50	17.69	17.45	17.53
2293	NYSE	ETN	Thu, Jun 28, 2001	17.65	17.65	17.41	17.45
2292	NYSE	ETN	Wed, Jun 27, 2001	17.83	17.83	17.48	17.62
2291	NYSE	ETN	Tue, Jun 26, 2001	17.00	18.11	16.58	17.87
2290	NYSE	ETN	Mon, Jun 25, 2001	17.95	18.03	17.71	17.73
2289	NYSE	ETN	Fri, Jun 22, 2001	17.98	18.13	17.88	17.89
2288	NYSE	ETN	Thu, Jun 21, 2001	17.80	17.93	17.70	17.90
2287	NYSE	ETN	Wed, Jun 20, 2001	17.98	18.00	17.69	17.79
2286	NYSE	ETN	Tue, Jun 19, 2001	18.33	18.33	17.96	17.96
2285	NYSE	ETN	Mon, Jun 18, 2001	18.25	18.49	18.25	18.30
2284	NYSE	ETN	Fri, Jun 15, 2001	18.09	18.28	18.08	18.25
2283	NYSE	ETN	Thu, Jun 14, 2001	18.93	18.93	18.38	18.44
2282	NYSE	ETN	Wed, Jun 13, 2001	18.94	19.22	18.85	18.95
2281	NYSE	ETN	Tue, Jun 12, 2001	19.43	19.43	19.02	19.16
2280	NYSE	ETN	Mon, Jun 11, 2001	19.29	19.45	19.18	19.43
2279	NYSE	ETN	Fri, Jun 8, 2001	19.95	19.95	19.13	19.45
2278	NYSE	ETN	Thu, Jun 7, 2001	20.05	20.06	19.82	19.95
2277	NYSE	ETN	Wed, Jun 6, 2001	20.24	20.24	19.93	19.93
2276	NYSE	ETN	Tue, Jun 5, 2001	19.86	20.11	19.77	20.05
2275	NYSE	ETN	Mon, Jun 4, 2001	19.78	19.93	19.63	19.86
2274	NYSE	ETN	Fri, Jun 1, 2001	19.55	19.71	19.36	19.68
2273	NYSE	ETN	Thu, May 31, 2001	19.31	19.63	19.31	19.55
2272	NYSE	ETN	Wed, May 30, 2001	19.27	19.35	19.20	19.31
2271	NYSE	ETN	Tue, May 29, 2001	19.38	19.50	19.18	19.22
2270	NYSE	ETN	Fri, May 25, 2001	19.43	19.54	19.29	19.35
2269	NYSE	ETN	Thu, May 24, 2001	19.53	19.57	19.13	19.44
2268	NYSE	ETN	Wed, May 23, 2001	20.00	20.06	19.50	19.50
2267	NYSE	ETN	Tue, May 22, 2001	20.00	20.36	19.80	19.99
2266	NYSE	ETN	Mon, May 21, 2001	19.15	19.78	18.94	19.76
2265	NYSE	ETN	Fri, May 18, 2001	19.50	19.69	19.13	19.14
2264	NYSE	ETN	Thu, May 17, 2001	18.90	19.53	18.90	19.50
2263	NYSE	ETN	Wed, May 16, 2001	18.16	18.89	18.16	18.84
2262	NYSE	ETN	Tue, May 15, 2001	18.12	18.35	18.12	18.21
2261	NYSE	ETN	Mon, May 14, 2001	18.16	18.20	18.01	18.12
2260	NYSE	ETN	Fri, May 11, 2001	18.30	18.46	18.15	18.16
2259	NYSE	ETN	Thu, May 10, 2001	18.10	18.45	18.10	18.37
2258	NYSE	ETN	Wed, May 9, 2001	18.35	18.42	17.93	18.06
2257	NYSE	ETN	Tue, May 8, 2001	18.69	18.71	18.30	18.31
2256	NYSE	ETN	Mon, May 7, 2001	18.63	18.75	18.56	18.65
2255	NYSE	ETN	Fri, May 4, 2001	18.18	18.69	18.13	18.63
2254	NYSE	ETN	Thu, May 3, 2001	18.10	18.30	17.76	18.28
2253	NYSE	ETN	Wed, May 2, 2001	18.18	18.36	18.05	18.23
2252	NYSE	ETN	Tue, May 1, 2001	18.40	18.40	18.13	18.19
2251	NYSE	ETN	Mon, Apr 30, 2001	18.22	18.50	18.18	18.40
2250	NYSE	ETN	Fri, Apr 27, 2001	18.03	18.39	18.03	18.24
2249	NYSE	ETN	Thu, Apr 26, 2001	18.38	18.38	18.15	18.21
2248	NYSE	ETN	Wed, Apr 25, 2001	18.01	18.43	17.83	18.38
2247	NYSE	ETN	Tue, Apr 24, 2001	18.11	18.50	18.11	18.18
2246	NYSE	ETN	Mon, Apr 23, 2001	18.13	18.40	18.12	18.36
2245	NYSE	ETN	Fri, Apr 20, 2001	18.54	18.73	18.36	18.36
2244	NYSE	ETN	Thu, Apr 19, 2001	18.68	18.73	18.50	18.71
2243	NYSE	ETN	Wed, Apr 18, 2001	18.09	19.04	18.09	18.68
2242	NYSE	ETN	Tue, Apr 17, 2001	17.90	18.15	17.76	18.15
2241	NYSE	ETN	Mon, Apr 16, 2001	17.48	18.15	17.41	18.15
2240	NYSE	ETN	Thu, Apr 12, 2001	17.37	17.59	17.37	17.53
2239	NYSE	ETN	Wed, Apr 11, 2001	17.78	17.90	17.35	17.36
2238	NYSE	ETN	Tue, Apr 10, 2001	17.55	17.80	17.46	17.77
2237	NYSE	ETN	Mon, Apr 9, 2001	17.13	17.57	17.13	17.55
2236	NYSE	ETN	Fri, Apr 6, 2001	17.20	17.23	16.78	17.03
2235	NYSE	ETN	Thu, Apr 5, 2001	16.91	17.42	16.89	17.36
2234	NYSE	ETN	Wed, Apr 4, 2001	16.59	17.13	16.59	16.93
2233	NYSE	ETN	Tue, Apr 3, 2001	16.92	16.92	16.54	16.59
2232	NYSE	ETN	Mon, Apr 2, 2001	17.15	17.16	16.68	16.92
2231	NYSE	ETN	Fri, Mar 30, 2001	17.05	17.26	16.73	17.13
2230	NYSE	ETN	Thu, Mar 29, 2001	17.18	17.23	16.88	17.00
2229	NYSE	ETN	Wed, Mar 28, 2001	17.51	17.51	17.10	17.30
2228	NYSE	ETN	Tue, Mar 27, 2001	17.22	17.53	17.09	17.51
2227	NYSE	ETN	Mon, Mar 26, 2001	16.65	17.27	16.60	17.22
2226	NYSE	ETN	Fri, Mar 23, 2001	16.75	16.83	16.35	16.59
2225	NYSE	ETN	Thu, Mar 22, 2001	16.45	16.63	16.20	16.62
2224	NYSE	ETN	Wed, Mar 21, 2001	17.11	17.13	16.54	16.58
2223	NYSE	ETN	Tue, Mar 20, 2001	17.71	17.76	17.15	17.18
2222	NYSE	ETN	Mon, Mar 19, 2001	17.20	17.83	17.13	17.78
2221	NYSE	ETN	Fri, Mar 16, 2001	17.50	17.59	16.89	16.97
2220	NYSE	ETN	Thu, Mar 15, 2001	17.64	17.99	17.48	17.69
2219	NYSE	ETN	Wed, Mar 14, 2001	18.38	18.38	17.39	17.58
2218	NYSE	ETN	Tue, Mar 13, 2001	18.29	18.67	18.09	18.56
2217	NYSE	ETN	Mon, Mar 12, 2001	18.31	18.49	18.26	18.29
2216	NYSE	ETN	Fri, Mar 9, 2001	18.63	18.68	18.25	18.30
2215	NYSE	ETN	Thu, Mar 8, 2001	18.37	18.74	18.35	18.69
2214	NYSE	ETN	Wed, Mar 7, 2001	18.13	18.34	18.09	18.31
2213	NYSE	ETN	Tue, Mar 6, 2001	18.50	18.70	18.13	18.14
2212	NYSE	ETN	Mon, Mar 5, 2001	18.06	18.46	18.03	18.39
2211	NYSE	ETN	Fri, Mar 2, 2001	17.55	18.38	17.36	18.00
2210	NYSE	ETN	Thu, Mar 1, 2001	17.50	17.67	17.40	17.55
2209	NYSE	ETN	Wed, Feb 28, 2001	17.96	18.10	17.56	17.79
2208	NYSE	ETN	Tue, Feb 27, 2001	18.10	18.54	17.93	17.96
2207	NYSE	ETN	Mon, Feb 26, 2001	17.99	18.68	17.85	18.14
2206	NYSE	ETN	Fri, Feb 23, 2001	18.18	18.25	17.81	17.95
2205	NYSE	ETN	Thu, Feb 22, 2001	18.13	18.28	18.10	18.17
2204	NYSE	ETN	Wed, Feb 21, 2001	18.06	18.30	18.05	18.17
2203	NYSE	ETN	Tue, Feb 20, 2001	17.60	18.11	17.60	18.06
2202	NYSE	ETN	Fri, Feb 16, 2001	17.48	17.66	17.48	17.60
2201	NYSE	ETN	Thu, Feb 15, 2001	17.51	17.75	17.51	17.69
2200	NYSE	ETN	Wed, Feb 14, 2001	17.64	17.80	17.53	17.56
2199	NYSE	ETN	Tue, Feb 13, 2001	17.49	17.69	17.49	17.58
2198	NYSE	ETN	Mon, Feb 12, 2001	17.30	17.75	17.30	17.49
2197	NYSE	ETN	Fri, Feb 9, 2001	17.50	17.50	17.34	17.44
2196	NYSE	ETN	Thu, Feb 8, 2001	17.33	17.57	17.30	17.57
2195	NYSE	ETN	Wed, Feb 7, 2001	17.38	17.46	17.15	17.33
2194	NYSE	ETN	Tue, Feb 6, 2001	17.44	17.73	17.39	17.48
2193	NYSE	ETN	Mon, Feb 5, 2001	17.16	17.53	17.01	17.23
2192	NYSE	ETN	Fri, Feb 2, 2001	17.43	17.46	17.19	17.22
2191	NYSE	ETN	Thu, Feb 1, 2001	17.30	17.31	16.89	17.28
2190	NYSE	ETN	Wed, Jan 31, 2001	17.18	17.73	17.18	17.20
2189	NYSE	ETN	Tue, Jan 30, 2001	16.73	17.23	16.64	17.18
2188	NYSE	ETN	Mon, Jan 29, 2001	16.47	16.88	16.46	16.73
2187	NYSE	ETN	Fri, Jan 26, 2001	16.52	16.69	16.45	16.53
2186	NYSE	ETN	Thu, Jan 25, 2001	16.59	16.66	16.42	16.52
2185	NYSE	ETN	Wed, Jan 24, 2001	16.47	16.50	16.13	16.36
2184	NYSE	ETN	Tue, Jan 23, 2001	16.20	16.55	16.03	16.50
2183	NYSE	ETN	Mon, Jan 22, 2001	15.94	16.88	15.94	16.70
2182	NYSE	ETN	Fri, Jan 19, 2001	16.39	16.59	16.06	16.13
2181	NYSE	ETN	Thu, Jan 18, 2001	16.97	17.17	16.66	16.66
2180	NYSE	ETN	Wed, Jan 17, 2001	16.72	17.00	16.56	16.78
2179	NYSE	ETN	Tue, Jan 16, 2001	17.00	17.00	16.36	16.72
2178	NYSE	ETN	Fri, Jan 12, 2001	17.13	17.13	16.63	16.69
2177	NYSE	ETN	Thu, Jan 11, 2001	17.25	17.50	16.86	17.19
2176	NYSE	ETN	Wed, Jan 10, 2001	17.17	17.50	16.84	17.42
2175	NYSE	ETN	Tue, Jan 9, 2001	16.97	17.69	16.97	17.14
2174	NYSE	ETN	Mon, Jan 8, 2001	17.38	17.42	16.91	16.97
2173	NYSE	ETN	Fri, Jan 5, 2001	17.41	17.98	17.08	17.50
2172	NYSE	ETN	Thu, Jan 4, 2001	17.50	17.69	17.39	17.44
2171	NYSE	ETN	Wed, Jan 3, 2001	16.58	17.98	16.39	17.50
2170	NYSE	ETN	Tue, Jan 2, 2001	16.31	17.86	16.31	16.83
2169	NYSE	ETN	Fri, Dec 29, 2000	18.69	19.08	18.53	18.80
2168	NYSE	ETN	Thu, Dec 28, 2000	18.80	18.88	18.50	18.69
2167	NYSE	ETN	Wed, Dec 27, 2000	18.50	18.75	18.38	18.73
2166	NYSE	ETN	Tue, Dec 26, 2000	17.73	18.72	17.67	18.53
2165	NYSE	ETN	Fri, Dec 22, 2000	16.77	17.69	16.77	17.69
2164	NYSE	ETN	Thu, Dec 21, 2000	16.47	16.88	16.47	16.73
2163	NYSE	ETN	Wed, Dec 20, 2000	16.75	16.77	16.34	16.50
2162	NYSE	ETN	Tue, Dec 19, 2000	16.75	17.02	16.75	16.86
2161	NYSE	ETN	Mon, Dec 18, 2000	17.00	17.25	16.88	17.02
2160	NYSE	ETN	Fri, Dec 15, 2000	17.14	17.23	16.95	16.97
2159	NYSE	ETN	Thu, Dec 14, 2000	17.39	17.44	17.09	17.17
2158	NYSE	ETN	Wed, Dec 13, 2000	17.91	17.91	17.42	17.44
2157	NYSE	ETN	Tue, Dec 12, 2000	17.53	18.13	17.53	17.84
2156	NYSE	ETN	Mon, Dec 11, 2000	17.77	17.77	17.48	17.52
2155	NYSE	ETN	Fri, Dec 8, 2000	17.83	17.91	17.48	17.77
2154	NYSE	ETN	Thu, Dec 7, 2000	17.89	18.06	17.63	17.77
2153	NYSE	ETN	Wed, Dec 6, 2000	18.25	18.25	17.77	17.89
2152	NYSE	ETN	Tue, Dec 5, 2000	17.52	18.69	17.52	18.25
2151	NYSE	ETN	Mon, Dec 4, 2000	17.09	17.53	16.41	17.52
2150	NYSE	ETN	Fri, Dec 1, 2000	17.44	17.44	16.95	17.08
2149	NYSE	ETN	Thu, Nov 30, 2000	17.80	17.80	17.13	17.53
2148	NYSE	ETN	Wed, Nov 29, 2000	17.69	17.88	17.64	17.86
2147	NYSE	ETN	Tue, Nov 28, 2000	17.73	17.81	17.66	17.75
2146	NYSE	ETN	Mon, Nov 27, 2000	17.75	17.84	17.70	17.72
2145	NYSE	ETN	Fri, Nov 24, 2000	17.73	17.95	17.73	17.75
2144	NYSE	ETN	Wed, Nov 22, 2000	17.91	17.91	17.67	17.67
2143	NYSE	ETN	Tue, Nov 21, 2000	17.64	17.97	17.64	17.88
2142	NYSE	ETN	Mon, Nov 20, 2000	17.92	18.05	17.70	17.70
2141	NYSE	ETN	Fri, Nov 17, 2000	17.75	18.06	17.75	17.86
2140	NYSE	ETN	Thu, Nov 16, 2000	17.95	17.95	17.47	17.67
2139	NYSE	ETN	Wed, Nov 15, 2000	17.63	18.16	17.50	17.95
2138	NYSE	ETN	Tue, Nov 14, 2000	17.11	17.80	17.11	17.72
2137	NYSE	ETN	Mon, Nov 13, 2000	16.88	17.34	16.88	17.16
2136	NYSE	ETN	Fri, Nov 10, 2000	17.42	17.45	16.95	16.95
2135	NYSE	ETN	Thu, Nov 9, 2000	17.41	17.66	17.36	17.48
2134	NYSE	ETN	Wed, Nov 8, 2000	17.34	17.67	17.33	17.38
2133	NYSE	ETN	Tue, Nov 7, 2000	17.50	17.50	17.30	17.47
2132	NYSE	ETN	Mon, Nov 6, 2000	17.48	17.91	17.47	17.53
2131	NYSE	ETN	Fri, Nov 3, 2000	17.34	17.66	17.28	17.47
2130	NYSE	ETN	Thu, Nov 2, 2000	17.09	17.56	17.09	17.47
2129	NYSE	ETN	Wed, Nov 1, 2000	16.81	17.34	16.81	17.16
2128	NYSE	ETN	Tue, Oct 31, 2000	16.91	17.16	16.83	17.02
2127	NYSE	ETN	Mon, Oct 30, 2000	16.23	16.94	16.19	16.75
2126	NYSE	ETN	Fri, Oct 27, 2000	15.84	16.23	15.66	16.22
2125	NYSE	ETN	Thu, Oct 26, 2000	15.73	16.00	15.63	15.89
2124	NYSE	ETN	Wed, Oct 25, 2000	15.63	15.84	15.61	15.67
2123	NYSE	ETN	Tue, Oct 24, 2000	15.58	15.83	15.41	15.67
2122	NYSE	ETN	Mon, Oct 23, 2000	15.28	15.73	15.23	15.59
2121	NYSE	ETN	Fri, Oct 20, 2000	15.06	15.34	14.97	15.22
2120	NYSE	ETN	Thu, Oct 19, 2000	14.75	15.31	14.75	15.22
2119	NYSE	ETN	Wed, Oct 18, 2000	14.75	15.05	14.66	14.77
2118	NYSE	ETN	Tue, Oct 17, 2000	15.11	15.36	14.53	14.77
2117	NYSE	ETN	Mon, Oct 16, 2000	15.03	15.56	14.84	15.16
2116	NYSE	ETN	Fri, Oct 13, 2000	14.38	15.03	14.38	14.83
2115	NYSE	ETN	Thu, Oct 12, 2000	15.06	15.08	14.61	14.75
2114	NYSE	ETN	Wed, Oct 11, 2000	15.03	15.33	14.84	14.92
2113	NYSE	ETN	Tue, Oct 10, 2000	15.48	15.48	15.00	15.17
2112	NYSE	ETN	Mon, Oct 9, 2000	15.39	15.53	15.28	15.42
2111	NYSE	ETN	Fri, Oct 6, 2000	15.75	15.83	15.28	15.33
2110	NYSE	ETN	Thu, Oct 5, 2000	15.75	16.00	15.73	15.73
2109	NYSE	ETN	Wed, Oct 4, 2000	15.70	16.42	15.69	15.81
2108	NYSE	ETN	Tue, Oct 3, 2000	15.58	16.05	15.34	15.70
2107	NYSE	ETN	Mon, Oct 2, 2000	15.34	15.80	15.34	15.58
2106	NYSE	ETN	Fri, Sep 29, 2000	15.38	15.55	15.00	15.41
2105	NYSE	ETN	Thu, Sep 28, 2000	14.86	15.50	14.73	15.36
2104	NYSE	ETN	Wed, Sep 27, 2000	15.16	15.31	14.75	14.80
2103	NYSE	ETN	Tue, Sep 26, 2000	15.48	15.53	15.19	15.22
2102	NYSE	ETN	Mon, Sep 25, 2000	15.52	15.63	15.34	15.41
2101	NYSE	ETN	Fri, Sep 22, 2000	15.58	15.70	15.25	15.55
2100	NYSE	ETN	Thu, Sep 21, 2000	15.47	15.63	15.42	15.58
2099	NYSE	ETN	Wed, Sep 20, 2000	15.58	15.61	15.39	15.50
2098	NYSE	ETN	Tue, Sep 19, 2000	15.48	15.72	15.42	15.70
2097	NYSE	ETN	Mon, Sep 18, 2000	15.38	15.75	15.09	15.48
2096	NYSE	ETN	Fri, Sep 15, 2000	16.00	16.06	15.72	15.75
2095	NYSE	ETN	Thu, Sep 14, 2000	16.03	16.17	15.94	16.00
2094	NYSE	ETN	Wed, Sep 13, 2000	16.13	16.23	16.02	16.09
2093	NYSE	ETN	Tue, Sep 12, 2000	16.22	16.28	16.11	16.22
2092	NYSE	ETN	Mon, Sep 11, 2000	16.16	16.34	16.06	16.25
2091	NYSE	ETN	Fri, Sep 8, 2000	16.44	16.48	15.92	16.05
2090	NYSE	ETN	Thu, Sep 7, 2000	16.86	16.86	16.55	16.59
2089	NYSE	ETN	Wed, Sep 6, 2000	16.69	17.05	16.66	16.92
2088	NYSE	ETN	Tue, Sep 5, 2000	16.75	16.83	16.53	16.71
2087	NYSE	ETN	Fri, Sep 1, 2000	16.53	16.70	16.39	16.63
2086	NYSE	ETN	Thu, Aug 31, 2000	16.45	16.83	16.25	16.59
2085	NYSE	ETN	Wed, Aug 30, 2000	16.72	16.75	16.36	16.52
2084	NYSE	ETN	Tue, Aug 29, 2000	16.88	16.88	16.64	16.75
2083	NYSE	ETN	Mon, Aug 28, 2000	16.59	16.97	16.41	16.88
2082	NYSE	ETN	Fri, Aug 25, 2000	16.75	16.75	16.31	16.66
2081	NYSE	ETN	Thu, Aug 24, 2000	17.16	17.16	16.84	17.00
2080	NYSE	ETN	Wed, Aug 23, 2000	17.02	17.50	16.97	17.16
2079	NYSE	ETN	Tue, Aug 22, 2000	17.27	17.27	16.84	17.08
2078	NYSE	ETN	Mon, Aug 21, 2000	17.56	17.58	17.25	17.27
2077	NYSE	ETN	Fri, Aug 18, 2000	17.73	17.84	17.30	17.50
2076	NYSE	ETN	Thu, Aug 17, 2000	17.50	17.67	17.36	17.67
2075	NYSE	ETN	Wed, Aug 16, 2000	17.94	17.97	17.25	17.36
2074	NYSE	ETN	Tue, Aug 15, 2000	18.05	18.19	17.83	17.88
2073	NYSE	ETN	Mon, Aug 14, 2000	18.19	18.22	18.00	18.14
2072	NYSE	ETN	Fri, Aug 11, 2000	17.89	18.23	17.77	18.14
2071	NYSE	ETN	Thu, Aug 10, 2000	17.81	17.86	17.53	17.83
2070	NYSE	ETN	Wed, Aug 9, 2000	17.67	17.88	17.64	17.75
2069	NYSE	ETN	Tue, Aug 8, 2000	17.81	17.81	17.41	17.70
2068	NYSE	ETN	Mon, Aug 7, 2000	17.03	17.77	16.88	17.75
2067	NYSE	ETN	Fri, Aug 4, 2000	17.34	17.53	16.95	17.03
2066	NYSE	ETN	Thu, Aug 3, 2000	17.31	17.45	17.23	17.34
2065	NYSE	ETN	Wed, Aug 2, 2000	17.50	17.64	17.44	17.50
2064	NYSE	ETN	Tue, Aug 1, 2000	17.14	17.53	17.09	17.44
2063	NYSE	ETN	Mon, Jul 31, 2000	16.78	17.36	16.75	16.95
2062	NYSE	ETN	Fri, Jul 28, 2000	16.77	17.03	16.42	16.81
2061	NYSE	ETN	Thu, Jul 27, 2000	16.97	17.44	16.63	16.83
2060	NYSE	ETN	Wed, Jul 26, 2000	16.94	17.09	16.73	16.91
2059	NYSE	ETN	Tue, Jul 25, 2000	17.08	17.34	16.94	17.09
2058	NYSE	ETN	Mon, Jul 24, 2000	17.00	17.38	16.92	17.02
2057	NYSE	ETN	Fri, Jul 21, 2000	17.13	17.27	16.81	17.00
2056	NYSE	ETN	Thu, Jul 20, 2000	18.06	18.08	17.23	17.44
2055	NYSE	ETN	Wed, Jul 19, 2000	17.92	18.25	17.70	18.13
2054	NYSE	ETN	Tue, Jul 18, 2000	17.67	17.98	17.41	17.98
2053	NYSE	ETN	Mon, Jul 17, 2000	17.63	18.45	17.63	17.68
2052	NYSE	ETN	Fri, Jul 14, 2000	17.27	17.66	17.22	17.45
2051	NYSE	ETN	Thu, Jul 13, 2000	17.17	17.38	17.11	17.28
2050	NYSE	ETN	Wed, Jul 12, 2000	17.31	17.42	16.88	17.11
2049	NYSE	ETN	Tue, Jul 11, 2000	17.34	17.59	17.17	17.38
2048	NYSE	ETN	Mon, Jul 10, 2000	17.56	18.23	17.17	17.38
2047	NYSE	ETN	Fri, Jul 7, 2000	16.81	17.55	16.72	17.50
2046	NYSE	ETN	Thu, Jul 6, 2000	16.95	17.23	16.72	16.75
2045	NYSE	ETN	Wed, Jul 5, 2000	17.39	17.39	16.72	16.92
2044	NYSE	ETN	Mon, Jul 3, 2000	16.69	17.48	16.69	17.45
2043	NYSE	ETN	Fri, Jun 30, 2000	17.00	17.06	16.56	16.75
2042	NYSE	ETN	Thu, Jun 29, 2000	17.25	17.33	16.91	17.06
2041	NYSE	ETN	Wed, Jun 28, 2000	17.33	17.55	17.23	17.28
2040	NYSE	ETN	Tue, Jun 27, 2000	17.14	17.41	17.02	17.33
2039	NYSE	ETN	Mon, Jun 26, 2000	17.53	17.83	17.31	17.41
2038	NYSE	ETN	Fri, Jun 23, 2000	17.08	17.48	17.08	17.38
2037	NYSE	ETN	Thu, Jun 22, 2000	17.09	17.53	16.89	17.08
2036	NYSE	ETN	Wed, Jun 21, 2000	17.02	17.05	16.84	16.91
2035	NYSE	ETN	Tue, Jun 20, 2000	17.42	17.48	16.84	17.00
2034	NYSE	ETN	Mon, Jun 19, 2000	18.16	18.16	17.33	17.48
2033	NYSE	ETN	Fri, Jun 16, 2000	18.42	18.52	18.05	18.20
2032	NYSE	ETN	Thu, Jun 15, 2000	18.30	18.69	17.97	18.36
2031	NYSE	ETN	Wed, Jun 14, 2000	18.73	19.00	18.22	18.30
2030	NYSE	ETN	Tue, Jun 13, 2000	19.08	19.08	18.36	18.67
2029	NYSE	ETN	Mon, Jun 12, 2000	18.67	18.83	18.47	18.58
2028	NYSE	ETN	Fri, Jun 9, 2000	18.34	18.83	18.31	18.61
2027	NYSE	ETN	Thu, Jun 8, 2000	18.27	18.69	18.22	18.28
2026	NYSE	ETN	Wed, Jun 7, 2000	18.61	18.61	18.23	18.33
2025	NYSE	ETN	Tue, Jun 6, 2000	18.84	19.05	18.45	18.67
2024	NYSE	ETN	Mon, Jun 5, 2000	18.36	19.05	18.31	18.84
2023	NYSE	ETN	Fri, Jun 2, 2000	18.50	19.13	18.28	18.36
2022	NYSE	ETN	Thu, Jun 1, 2000	18.14	18.48	17.94	18.22
2021	NYSE	ETN	Wed, May 31, 2000	18.55	18.91	18.08	18.14
2020	NYSE	ETN	Tue, May 30, 2000	18.50	19.09	18.13	18.42
2019	NYSE	ETN	Fri, May 26, 2000	18.70	18.88	18.41	18.47
2018	NYSE	ETN	Thu, May 25, 2000	19.23	19.23	18.58	18.72
2017	NYSE	ETN	Wed, May 24, 2000	19.48	19.83	19.11	19.30
2016	NYSE	ETN	Tue, May 23, 2000	19.84	19.95	19.38	19.42
2015	NYSE	ETN	Mon, May 22, 2000	20.13	20.44	19.25	19.75
2014	NYSE	ETN	Fri, May 19, 2000	20.59	20.63	19.91	20.06
2013	NYSE	ETN	Thu, May 18, 2000	20.73	21.03	20.58	20.66
2012	NYSE	ETN	Wed, May 17, 2000	20.44	20.75	20.27	20.69
2011	NYSE	ETN	Tue, May 16, 2000	20.25	20.59	20.13	20.50
2010	NYSE	ETN	Mon, May 15, 2000	20.08	20.36	20.00	20.19
2009	NYSE	ETN	Fri, May 12, 2000	19.83	20.34	19.83	20.02
2008	NYSE	ETN	Thu, May 11, 2000	19.91	20.39	19.81	20.14
2007	NYSE	ETN	Wed, May 10, 2000	20.06	20.38	19.75	19.84
2006	NYSE	ETN	Tue, May 9, 2000	20.31	20.39	19.75	20.00
2005	NYSE	ETN	Mon, May 8, 2000	20.47	20.73	20.33	20.44
2004	NYSE	ETN	Fri, May 5, 2000	20.09	20.75	20.09	20.50
2003	NYSE	ETN	Thu, May 4, 2000	20.00	20.86	19.83	20.03
2002	NYSE	ETN	Wed, May 3, 2000	20.56	20.70	20.00	20.31
2001	NYSE	ETN	Tue, May 2, 2000	21.05	21.16	20.66	20.81
2000	NYSE	ETN	Mon, May 1, 2000	20.84	21.19	20.64	21.11
1999	NYSE	ETN	Fri, Apr 28, 2000	21.19	21.28	20.66	21.00
1998	NYSE	ETN	Thu, Apr 27, 2000	20.42	21.05	20.38	20.91
1997	NYSE	ETN	Wed, Apr 26, 2000	21.05	21.64	20.75	21.17
1996	NYSE	ETN	Tue, Apr 25, 2000	20.00	21.16	20.00	21.00
1995	NYSE	ETN	Mon, Apr 24, 2000	19.81	20.28	19.75	20.00
1994	NYSE	ETN	Thu, Apr 20, 2000	19.75	20.44	19.73	19.91
1993	NYSE	ETN	Wed, Apr 19, 2000	19.81	20.06	19.77	19.88
1992	NYSE	ETN	Tue, Apr 18, 2000	19.25	19.95	19.25	19.75
1991	NYSE	ETN	Mon, Apr 17, 2000	18.59	19.94	18.56	19.25
1990	NYSE	ETN	Fri, Apr 14, 2000	19.72	19.72	18.30	18.66
1989	NYSE	ETN	Thu, Apr 13, 2000	19.38	20.11	19.33	19.78
1988	NYSE	ETN	Wed, Apr 12, 2000	19.52	19.88	19.27	19.31
1987	NYSE	ETN	Tue, Apr 11, 2000	19.00	19.88	18.94	19.50
1986	NYSE	ETN	Mon, Apr 10, 2000	19.20	19.61	18.91	19.03
1985	NYSE	ETN	Fri, Apr 7, 2000	19.19	19.61	19.19	19.20
1984	NYSE	ETN	Thu, Apr 6, 2000	18.89	19.75	18.89	19.13
1983	NYSE	ETN	Wed, Apr 5, 2000	19.08	19.28	18.75	18.83
1982	NYSE	ETN	Tue, Apr 4, 2000	19.41	19.63	18.53	19.11
1981	NYSE	ETN	Mon, Apr 3, 2000	19.44	19.53	18.69	19.44
1980	NYSE	ETN	Fri, Mar 31, 2000	19.11	19.67	18.89	19.50
1979	NYSE	ETN	Thu, Mar 30, 2000	18.92	19.23	18.25	19.14
1978	NYSE	ETN	Wed, Mar 29, 2000	18.91	19.22	18.70	18.92
1977	NYSE	ETN	Tue, Mar 28, 2000	19.13	19.16	18.48	18.69
1976	NYSE	ETN	Mon, Mar 27, 2000	19.11	19.61	18.67	19.09
1975	NYSE	ETN	Fri, Mar 24, 2000	19.38	20.05	19.06	19.17
1974	NYSE	ETN	Thu, Mar 23, 2000	19.42	19.52	19.09	19.28
1973	NYSE	ETN	Wed, Mar 22, 2000	19.55	19.58	19.25	19.44
1972	NYSE	ETN	Tue, Mar 21, 2000	19.28	19.63	19.28	19.61
1971	NYSE	ETN	Mon, Mar 20, 2000	19.58	19.63	19.05	19.22
1970	NYSE	ETN	Fri, Mar 17, 2000	20.25	20.36	19.34	19.55
1969	NYSE	ETN	Thu, Mar 16, 2000	19.38	20.31	19.23	20.22
1968	NYSE	ETN	Wed, Mar 15, 2000	18.45	19.34	18.28	19.13
1967	NYSE	ETN	Tue, Mar 14, 2000	18.72	18.73	18.09	18.45
1966	NYSE	ETN	Mon, Mar 13, 2000	18.97	18.97	18.36	18.73
1965	NYSE	ETN	Fri, Mar 10, 2000	18.84	19.41	18.84	19.03
1964	NYSE	ETN	Thu, Mar 9, 2000	18.41	19.16	18.22	18.73
1963	NYSE	ETN	Wed, Mar 8, 2000	18.73	19.05	17.88	18.25
1962	NYSE	ETN	Tue, Mar 7, 2000	19.94	19.94	18.25	18.73
1961	NYSE	ETN	Mon, Mar 6, 2000	18.70	20.13	18.70	19.94
1960	NYSE	ETN	Fri, Mar 3, 2000	18.80	18.91	18.66	18.73
1959	NYSE	ETN	Thu, Mar 2, 2000	18.28	18.95	18.28	18.58
1958	NYSE	ETN	Wed, Mar 1, 2000	18.67	18.67	17.94	18.25
1957	NYSE	ETN	Tue, Feb 29, 2000	18.77	18.91	18.50	18.73
1956	NYSE	ETN	Mon, Feb 28, 2000	18.22	18.83	17.88	18.83
1955	NYSE	ETN	Fri, Feb 25, 2000	19.25	19.25	18.00	18.20
1954	NYSE	ETN	Thu, Feb 24, 2000	16.33	19.88	15.77	19.50
1953	NYSE	ETN	Wed, Feb 23, 2000	16.09	16.77	15.84	16.39
1952	NYSE	ETN	Tue, Feb 22, 2000	15.72	15.92	15.50	15.86
1951	NYSE	ETN	Fri, Feb 18, 2000	16.05	16.06	15.61	15.73
1950	NYSE	ETN	Thu, Feb 17, 2000	16.27	16.30	16.06	16.11
1949	NYSE	ETN	Wed, Feb 16, 2000	16.31	16.39	16.00	16.25
1948	NYSE	ETN	Tue, Feb 15, 2000	15.98	16.59	15.84	16.30
1947	NYSE	ETN	Mon, Feb 14, 2000	15.47	16.13	15.03	15.98
1946	NYSE	ETN	Fri, Feb 11, 2000	16.20	16.20	15.36	15.53
1945	NYSE	ETN	Thu, Feb 10, 2000	16.41	16.44	15.88	16.22
1944	NYSE	ETN	Wed, Feb 9, 2000	16.75	16.75	16.25	16.44
1943	NYSE	ETN	Tue, Feb 8, 2000	16.75	16.97	16.52	16.77
1942	NYSE	ETN	Mon, Feb 7, 2000	16.95	16.95	16.63	16.73
1941	NYSE	ETN	Fri, Feb 4, 2000	17.25	17.45	16.67	16.89
1940	NYSE	ETN	Thu, Feb 3, 2000	17.52	17.52	16.86	17.22
1939	NYSE	ETN	Wed, Feb 2, 2000	17.77	17.92	17.58	17.58
1938	NYSE	ETN	Tue, Feb 1, 2000	17.92	18.02	17.72	17.83
1937	NYSE	ETN	Mon, Jan 31, 2000	17.67	18.09	17.67	17.86
1936	NYSE	ETN	Fri, Jan 28, 2000	17.84	18.02	17.50	17.52
1935	NYSE	ETN	Thu, Jan 27, 2000	17.50	18.17	17.50	17.86
1934	NYSE	ETN	Wed, Jan 26, 2000	17.61	17.73	17.34	17.52
1933	NYSE	ETN	Tue, Jan 25, 2000	18.33	18.33	17.41	17.58
1932	NYSE	ETN	Mon, Jan 24, 2000	17.28	18.34	17.27	18.19
1931	NYSE	ETN	Fri, Jan 21, 2000	17.25	17.30	16.70	16.77
1930	NYSE	ETN	Thu, Jan 20, 2000	18.05	18.11	17.63	17.83
1929	NYSE	ETN	Wed, Jan 19, 2000	18.08	18.17	17.98	18.06
1928	NYSE	ETN	Tue, Jan 18, 2000	17.77	18.34	17.77	18.23
1927	NYSE	ETN	Fri, Jan 14, 2000	17.77	18.11	17.77	17.83
1926	NYSE	ETN	Thu, Jan 13, 2000	17.88	18.00	17.77	17.83
1925	NYSE	ETN	Wed, Jan 12, 2000	17.84	18.22	17.70	17.80
1924	NYSE	ETN	Tue, Jan 11, 2000	17.88	18.22	17.83	17.84
1923	NYSE	ETN	Mon, Jan 10, 2000	18.25	18.38	17.80	17.81
1922	NYSE	ETN	Fri, Jan 7, 2000	17.75	18.42	17.72	18.28
1921	NYSE	ETN	Thu, Jan 6, 2000	17.31	17.75	16.88	17.73
1920	NYSE	ETN	Wed, Jan 5, 2000	17.23	17.56	16.94	17.38
1919	NYSE	ETN	Tue, Jan 4, 2000	17.78	17.86	17.03	17.23
1918	NYSE	ETN	Mon, Jan 3, 2000	18.09	18.38	17.83	17.84
1917	NYSE	ETN	Fri, Dec 31, 1999	17.78	18.20	17.75	18.16
1916	NYSE	ETN	Thu, Dec 30, 1999	17.72	17.91	17.55	17.84
1915	NYSE	ETN	Wed, Dec 29, 1999	17.98	18.00	17.69	17.78
1914	NYSE	ETN	Tue, Dec 28, 1999	18.02	18.13	17.77	17.92
1913	NYSE	ETN	Mon, Dec 27, 1999	17.69	18.28	17.63	18.02
1912	NYSE	ETN	Thu, Dec 23, 1999	17.58	17.89	17.50	17.63
1911	NYSE	ETN	Wed, Dec 22, 1999	17.69	17.78	17.34	17.52
1910	NYSE	ETN	Tue, Dec 21, 1999	17.80	17.81	17.55	17.69
1909	NYSE	ETN	Mon, Dec 20, 1999	17.75	18.23	17.75	17.84
1908	NYSE	ETN	Fri, Dec 17, 1999	18.23	18.23	17.69	17.69
1907	NYSE	ETN	Thu, Dec 16, 1999	18.02	18.50	17.91	18.25
1906	NYSE	ETN	Wed, Dec 15, 1999	17.97	18.30	17.83	18.13
1905	NYSE	ETN	Tue, Dec 14, 1999	18.23	18.23	17.97	18.03
1904	NYSE	ETN	Mon, Dec 13, 1999	18.41	18.42	18.22	18.32
1903	NYSE	ETN	Fri, Dec 10, 1999	18.33	18.56	18.28	18.34
1902	NYSE	ETN	Thu, Dec 9, 1999	18.69	18.72	18.19	18.27
1901	NYSE	ETN	Wed, Dec 8, 1999	18.58	18.86	18.58	18.78
1900	NYSE	ETN	Tue, Dec 7, 1999	19.06	19.16	18.50	18.58
1899	NYSE	ETN	Mon, Dec 6, 1999	19.25	19.28	19.00	19.08
1898	NYSE	ETN	Fri, Dec 3, 1999	19.03	19.59	19.03	19.38
1897	NYSE	ETN	Thu, Dec 2, 1999	19.16	19.25	18.92	19.12
1896	NYSE	ETN	Wed, Dec 1, 1999	19.25	19.27	18.92	19.16
1895	NYSE	ETN	Tue, Nov 30, 1999	19.05	19.44	18.95	19.36
1894	NYSE	ETN	Mon, Nov 29, 1999	19.14	19.14	18.86	18.98
1893	NYSE	ETN	Fri, Nov 26, 1999	19.41	19.50	19.03	19.08
1892	NYSE	ETN	Wed, Nov 24, 1999	19.36	19.53	19.11	19.39
1891	NYSE	ETN	Tue, Nov 23, 1999	19.50	19.50	19.19	19.36
1890	NYSE	ETN	Mon, Nov 22, 1999	19.97	19.97	19.38	19.53
1889	NYSE	ETN	Fri, Nov 19, 1999	20.06	20.09	19.83	19.98
1888	NYSE	ETN	Thu, Nov 18, 1999	19.86	20.13	19.72	19.98
1887	NYSE	ETN	Wed, Nov 17, 1999	20.14	20.14	19.67	19.83
1886	NYSE	ETN	Tue, Nov 16, 1999	19.19	20.20	19.19	20.20
1885	NYSE	ETN	Mon, Nov 15, 1999	18.83	19.44	18.77	19.16
1884	NYSE	ETN	Fri, Nov 12, 1999	18.69	19.08	18.56	18.83
1883	NYSE	ETN	Thu, Nov 11, 1999	18.28	19.00	18.27	18.63
1882	NYSE	ETN	Wed, Nov 10, 1999	17.91	18.47	17.83	18.25
1881	NYSE	ETN	Tue, Nov 9, 1999	17.91	18.03	17.50	17.84
1880	NYSE	ETN	Mon, Nov 8, 1999	17.73	17.89	17.47	17.89
1879	NYSE	ETN	Fri, Nov 5, 1999	17.91	18.02	17.53	17.73
1878	NYSE	ETN	Thu, Nov 4, 1999	18.11	18.11	17.80	17.94
1877	NYSE	ETN	Wed, Nov 3, 1999	18.52	18.59	17.97	18.30
1876	NYSE	ETN	Tue, Nov 2, 1999	18.47	19.22	18.45	18.50
1875	NYSE	ETN	Mon, Nov 1, 1999	18.72	18.78	18.09	18.38
1874	NYSE	ETN	Fri, Oct 29, 1999	18.56	19.38	18.50	18.81
1873	NYSE	ETN	Thu, Oct 28, 1999	18.78	18.94	18.55	18.56
1872	NYSE	ETN	Wed, Oct 27, 1999	18.52	18.78	18.47	18.78
1871	NYSE	ETN	Tue, Oct 26, 1999	18.56	19.13	18.44	18.55
1870	NYSE	ETN	Mon, Oct 25, 1999	18.84	19.00	18.31	18.52
1869	NYSE	ETN	Fri, Oct 22, 1999	18.72	19.28	18.48	18.97
1868	NYSE	ETN	Thu, Oct 21, 1999	18.25	18.75	18.02	18.63
1867	NYSE	ETN	Wed, Oct 20, 1999	17.53	18.55	17.53	18.28
1866	NYSE	ETN	Tue, Oct 19, 1999	17.00	17.70	16.88	17.50
1865	NYSE	ETN	Mon, Oct 18, 1999	20.63	20.73	20.33	20.64
1864	NYSE	ETN	Fri, Oct 15, 1999	21.61	21.61	20.72	20.75
1863	NYSE	ETN	Thu, Oct 14, 1999	21.44	21.63	20.98	21.45
1862	NYSE	ETN	Wed, Oct 13, 1999	21.78	21.88	21.16	21.41
1861	NYSE	ETN	Tue, Oct 12, 1999	22.08	22.08	21.63	21.66
1860	NYSE	ETN	Mon, Oct 11, 1999	22.00	22.16	21.98	22.06
1859	NYSE	ETN	Fri, Oct 8, 1999	21.89	22.08	21.88	22.00
1858	NYSE	ETN	Thu, Oct 7, 1999	22.16	22.16	21.84	21.91
1857	NYSE	ETN	Wed, Oct 6, 1999	21.86	22.28	21.81	22.22
1856	NYSE	ETN	Tue, Oct 5, 1999	21.70	21.98	21.27	21.88
1855	NYSE	ETN	Mon, Oct 4, 1999	21.47	22.00	21.47	21.69
1854	NYSE	ETN	Fri, Oct 1, 1999	21.55	21.97	21.44	21.53
1853	NYSE	ETN	Thu, Sep 30, 1999	21.69	21.98	21.58	21.58
1852	NYSE	ETN	Wed, Sep 29, 1999	21.64	21.75	21.34	21.69
1851	NYSE	ETN	Tue, Sep 28, 1999	22.08	22.31	21.47	21.64
1850	NYSE	ETN	Mon, Sep 27, 1999	21.64	22.38	21.64	22.08
1849	NYSE	ETN	Fri, Sep 24, 1999	22.08	22.08	21.42	21.58
1848	NYSE	ETN	Thu, Sep 23, 1999	23.05	23.06	22.13	22.14
1847	NYSE	ETN	Wed, Sep 22, 1999	23.34	23.47	22.88	23.11
1846	NYSE	ETN	Tue, Sep 21, 1999	23.69	23.70	23.19	23.41
1845	NYSE	ETN	Mon, Sep 20, 1999	23.75	23.75	23.47	23.75
1844	NYSE	ETN	Fri, Sep 17, 1999	23.30	23.81	23.30	23.75
1843	NYSE	ETN	Thu, Sep 16, 1999	23.16	23.75	23.16	23.33
1842	NYSE	ETN	Wed, Sep 15, 1999	23.13	23.25	23.03	23.16
1841	NYSE	ETN	Tue, Sep 14, 1999	23.28	23.28	22.63	23.13
1840	NYSE	ETN	Mon, Sep 13, 1999	23.92	23.92	23.48	23.59
1839	NYSE	ETN	Fri, Sep 10, 1999	24.08	24.09	23.88	23.98
1838	NYSE	ETN	Thu, Sep 9, 1999	24.38	24.38	23.91	24.11
1837	NYSE	ETN	Wed, Sep 8, 1999	24.16	24.55	24.14	24.47
1836	NYSE	ETN	Tue, Sep 7, 1999	23.91	24.20	23.91	24.20
1835	NYSE	ETN	Fri, Sep 3, 1999	23.81	24.03	23.66	23.97
1834	NYSE	ETN	Thu, Sep 2, 1999	24.13	24.13	23.61	23.75
1833	NYSE	ETN	Wed, Sep 1, 1999	24.50	24.59	24.23	24.30
1832	NYSE	ETN	Tue, Aug 31, 1999	24.27	24.50	24.19	24.50
1831	NYSE	ETN	Mon, Aug 30, 1999	24.06	24.33	24.06	24.27
1830	NYSE	ETN	Fri, Aug 27, 1999	24.50	24.75	24.22	24.31
1829	NYSE	ETN	Thu, Aug 26, 1999	24.98	24.98	24.28	24.52
1828	NYSE	ETN	Wed, Aug 25, 1999	25.00	25.00	24.81	24.98
1827	NYSE	ETN	Tue, Aug 24, 1999	24.66	25.13	24.66	25.00
1826	NYSE	ETN	Mon, Aug 23, 1999	24.23	24.95	24.23	24.72
1825	NYSE	ETN	Fri, Aug 20, 1999	24.20	24.30	24.16	24.30
1824	NYSE	ETN	Thu, Aug 19, 1999	24.42	24.42	24.16	24.33
1823	NYSE	ETN	Wed, Aug 18, 1999	24.31	24.48	24.22	24.48
1822	NYSE	ETN	Tue, Aug 17, 1999	24.38	24.53	23.95	24.38
1821	NYSE	ETN	Mon, Aug 16, 1999	24.33	24.45	24.14	24.38
1820	NYSE	ETN	Fri, Aug 13, 1999	24.22	24.56	24.20	24.48
1819	NYSE	ETN	Thu, Aug 12, 1999	24.50	24.61	23.75	24.16
1818	NYSE	ETN	Wed, Aug 11, 1999	24.08	24.63	24.03	24.63
1817	NYSE	ETN	Tue, Aug 10, 1999	24.20	24.23	24.06	24.14
1816	NYSE	ETN	Mon, Aug 9, 1999	24.31	24.31	24.06	24.25
1815	NYSE	ETN	Fri, Aug 6, 1999	24.44	24.44	23.72	24.31
1814	NYSE	ETN	Thu, Aug 5, 1999	24.77	24.77	24.27	24.44
1813	NYSE	ETN	Wed, Aug 4, 1999	24.97	25.09	24.81	24.83
1812	NYSE	ETN	Tue, Aug 3, 1999	24.72	25.25	24.72	25.06
1811	NYSE	ETN	Mon, Aug 2, 1999	24.73	24.95	24.61	24.69
1810	NYSE	ETN	Fri, Jul 30, 1999	25.08	25.09	24.66	24.73
1809	NYSE	ETN	Thu, Jul 29, 1999	25.42	25.42	25.00	25.08
1808	NYSE	ETN	Wed, Jul 28, 1999	25.58	25.58	25.31	25.44
1807	NYSE	ETN	Tue, Jul 27, 1999	25.22	25.88	25.22	25.63
1806	NYSE	ETN	Mon, Jul 26, 1999	24.78	25.63	24.66	25.16
1805	NYSE	ETN	Fri, Jul 23, 1999	23.94	24.88	23.94	24.84
1804	NYSE	ETN	Thu, Jul 22, 1999	25.13	25.75	24.41	24.44
1803	NYSE	ETN	Wed, Jul 21, 1999	24.50	25.25	24.42	25.13
1802	NYSE	ETN	Tue, Jul 20, 1999	24.97	24.98	23.83	23.89
1801	NYSE	ETN	Mon, Jul 19, 1999	24.50	24.75	24.50	24.70
1800	NYSE	ETN	Fri, Jul 16, 1999	24.33	24.56	24.03	24.48
1799	NYSE	ETN	Thu, Jul 15, 1999	24.23	24.70	24.00	24.20
1798	NYSE	ETN	Wed, Jul 14, 1999	24.06	24.63	24.06	24.25
1797	NYSE	ETN	Tue, Jul 13, 1999	23.98	24.03	23.83	24.00
1796	NYSE	ETN	Mon, Jul 12, 1999	23.95	24.23	23.81	24.06
1795	NYSE	ETN	Fri, Jul 9, 1999	23.72	24.09	23.70	24.00
1794	NYSE	ETN	Thu, Jul 8, 1999	23.69	23.89	23.52	23.66
1793	NYSE	ETN	Wed, Jul 7, 1999	23.73	23.97	23.64	23.75
1792	NYSE	ETN	Tue, Jul 6, 1999	23.63	24.20	23.56	23.73
1791	NYSE	ETN	Fri, Jul 2, 1999	23.27	23.73	23.22	23.69
1790	NYSE	ETN	Thu, Jul 1, 1999	23.06	23.33	23.00	23.27
1789	NYSE	ETN	Wed, Jun 30, 1999	23.41	23.58	23.00	23.00
1788	NYSE	ETN	Tue, Jun 29, 1999	23.16	23.67	23.16	23.47
1787	NYSE	ETN	Mon, Jun 28, 1999	23.06	23.42	23.03	23.19
1786	NYSE	ETN	Fri, Jun 25, 1999	22.89	23.23	22.80	23.05
1785	NYSE	ETN	Thu, Jun 24, 1999	22.80	23.08	22.72	22.83
1784	NYSE	ETN	Wed, Jun 23, 1999	22.64	23.00	22.59	22.86
1783	NYSE	ETN	Tue, Jun 22, 1999	22.83	23.06	22.75	22.92
1782	NYSE	ETN	Mon, Jun 21, 1999	22.89	22.98	22.31	22.89
1781	NYSE	ETN	Fri, Jun 18, 1999	22.53	23.28	22.44	22.91
1780	NYSE	ETN	Thu, Jun 17, 1999	21.72	22.47	21.63	22.25
1779	NYSE	ETN	Wed, Jun 16, 1999	21.50	21.89	21.50	21.72
1778	NYSE	ETN	Tue, Jun 15, 1999	21.48	21.81	21.44	21.50
1777	NYSE	ETN	Mon, Jun 14, 1999	21.34	21.53	21.34	21.50
1776	NYSE	ETN	Fri, Jun 11, 1999	21.50	21.64	21.25	21.41
1775	NYSE	ETN	Thu, Jun 10, 1999	21.77	21.78	21.47	21.56
1774	NYSE	ETN	Wed, Jun 9, 1999	21.83	22.08	21.83	21.89
1773	NYSE	ETN	Tue, Jun 8, 1999	22.20	22.25	21.91	21.95
1772	NYSE	ETN	Mon, Jun 7, 1999	22.22	22.38	22.13	22.33
1771	NYSE	ETN	Fri, Jun 4, 1999	22.17	22.36	22.03	22.28
1770	NYSE	ETN	Thu, Jun 3, 1999	21.75	22.59	21.75	22.23
1769	NYSE	ETN	Wed, Jun 2, 1999	21.59	21.73	21.27	21.69
1768	NYSE	ETN	Tue, Jun 1, 1999	21.98	21.98	21.31	21.61
1767	NYSE	ETN	Fri, May 28, 1999	21.33	22.00	21.33	21.80
1766	NYSE	ETN	Thu, May 27, 1999	21.41	21.41	21.09	21.39
1765	NYSE	ETN	Wed, May 26, 1999	21.38	21.75	21.31	21.47
1764	NYSE	ETN	Tue, May 25, 1999	21.41	22.31	21.30	21.31
1763	NYSE	ETN	Mon, May 24, 1999	21.34	21.75	21.11	21.25
1762	NYSE	ETN	Fri, May 21, 1999	22.00	22.28	21.06	21.25
1761	NYSE	ETN	Thu, May 20, 1999	21.66	22.56	21.63	22.39
1760	NYSE	ETN	Wed, May 19, 1999	21.98	22.03	21.34	21.56
1759	NYSE	ETN	Tue, May 18, 1999	21.88	22.06	21.59	21.95
1758	NYSE	ETN	Mon, May 17, 1999	21.97	22.03	21.58	21.86
1757	NYSE	ETN	Fri, May 14, 1999	21.77	22.25	21.56	21.97
1756	NYSE	ETN	Thu, May 13, 1999	22.22	22.30	21.77	21.77
1755	NYSE	ETN	Wed, May 12, 1999	22.48	22.48	21.78	22.27
1754	NYSE	ETN	Tue, May 11, 1999	22.64	22.77	22.52	22.61
1753	NYSE	ETN	Mon, May 10, 1999	22.77	23.00	22.48	22.64
1752	NYSE	ETN	Fri, May 7, 1999	22.66	23.06	22.63	22.86
1751	NYSE	ETN	Thu, May 6, 1999	22.56	22.84	22.31	22.66
1750	NYSE	ETN	Wed, May 5, 1999	22.66	23.11	22.63	23.06
1749	NYSE	ETN	Tue, May 4, 1999	22.91	23.03	22.47	22.59
1748	NYSE	ETN	Mon, May 3, 1999	22.75	23.06	22.53	23.06
1747	NYSE	ETN	Fri, Apr 30, 1999	22.72	22.95	22.61	22.92
1746	NYSE	ETN	Thu, Apr 29, 1999	22.48	22.91	22.41	22.78
1745	NYSE	ETN	Wed, Apr 28, 1999	22.08	22.58	21.95	22.47
1744	NYSE	ETN	Tue, Apr 27, 1999	21.73	22.39	21.69	22.05
1743	NYSE	ETN	Mon, Apr 26, 1999	21.52	21.72	21.44	21.58
1742	NYSE	ETN	Fri, Apr 23, 1999	21.72	21.92	21.64	21.73
1741	NYSE	ETN	Thu, Apr 22, 1999	21.92	21.98	21.33	21.72
1740	NYSE	ETN	Wed, Apr 21, 1999	21.98	22.19	21.64	21.98
1739	NYSE	ETN	Tue, Apr 20, 1999	22.45	22.45	21.75	22.13
1738	NYSE	ETN	Mon, Apr 19, 1999	22.06	22.91	22.05	22.59
1737	NYSE	ETN	Fri, Apr 16, 1999	21.28	22.63	20.95	22.09
1736	NYSE	ETN	Thu, Apr 15, 1999	20.00	21.53	19.81	21.34
1735	NYSE	ETN	Wed, Apr 14, 1999	19.59	20.45	19.53	20.14
1734	NYSE	ETN	Tue, Apr 13, 1999	19.69	19.69	19.41	19.63
1733	NYSE	ETN	Mon, Apr 12, 1999	19.23	20.31	19.19	19.75
1732	NYSE	ETN	Fri, Apr 9, 1999	19.08	19.44	19.03	19.36
1731	NYSE	ETN	Thu, Apr 8, 1999	18.64	19.19	18.63	19.11
1730	NYSE	ETN	Wed, Apr 7, 1999	18.55	18.70	18.52	18.67
1729	NYSE	ETN	Tue, Apr 6, 1999	18.72	18.83	18.47	18.61
1728	NYSE	ETN	Mon, Apr 5, 1999	18.44	18.86	18.28	18.75
1727	NYSE	ETN	Thu, Apr 1, 1999	17.94	18.31	17.92	18.25
1726	NYSE	ETN	Wed, Mar 31, 1999	17.50	18.28	17.50	17.88
1725	NYSE	ETN	Tue, Mar 30, 1999	17.61	17.75	17.38	17.53
1724	NYSE	ETN	Mon, Mar 29, 1999	17.30	17.94	17.25	17.83
1723	NYSE	ETN	Fri, Mar 26, 1999	16.86	17.23	16.83	17.23
1722	NYSE	ETN	Thu, Mar 25, 1999	16.80	16.98	16.75	16.92
1721	NYSE	ETN	Wed, Mar 24, 1999	16.81	16.98	16.80	16.89
1720	NYSE	ETN	Tue, Mar 23, 1999	16.95	16.98	16.75	16.86
1719	NYSE	ETN	Mon, Mar 22, 1999	16.86	16.89	16.55	16.89
1718	NYSE	ETN	Fri, Mar 19, 1999	17.03	17.08	16.88	16.95
1717	NYSE	ETN	Thu, Mar 18, 1999	17.03	17.13	16.94	17.05
1716	NYSE	ETN	Wed, Mar 17, 1999	17.02	17.16	16.88	17.02
1715	NYSE	ETN	Tue, Mar 16, 1999	17.17	17.17	16.69	16.80
1714	NYSE	ETN	Mon, Mar 15, 1999	17.25	17.36	17.19	17.33
1713	NYSE	ETN	Fri, Mar 12, 1999	17.20	17.42	17.16	17.34
1712	NYSE	ETN	Thu, Mar 11, 1999	17.14	17.23	16.99	17.14
1711	NYSE	ETN	Wed, Mar 10, 1999	17.25	17.28	17.03	17.11
1710	NYSE	ETN	Tue, Mar 9, 1999	17.48	17.48	17.08	17.17
1709	NYSE	ETN	Mon, Mar 8, 1999	17.41	17.48	17.33	17.48
1708	NYSE	ETN	Fri, Mar 5, 1999	17.06	17.48	17.06	17.47
1707	NYSE	ETN	Thu, Mar 4, 1999	17.13	17.22	16.86	17.03
1706	NYSE	ETN	Wed, Mar 3, 1999	17.00	17.22	16.81	17.22
1705	NYSE	ETN	Tue, Mar 2, 1999	17.14	17.17	16.78	17.06
1704	NYSE	ETN	Mon, Mar 1, 1999	17.33	17.33	16.88	17.08
1703	NYSE	ETN	Fri, Feb 26, 1999	17.25	17.56	17.22	17.34
1702	NYSE	ETN	Thu, Feb 25, 1999	16.73	17.17	16.66	17.14
1701	NYSE	ETN	Wed, Feb 24, 1999	17.13	17.41	16.69	16.73
1700	NYSE	ETN	Tue, Feb 23, 1999	17.06	17.44	17.02	17.22
1699	NYSE	ETN	Mon, Feb 22, 1999	16.84	17.33	16.83	17.05
1698	NYSE	ETN	Fri, Feb 19, 1999	16.30	16.84	16.30	16.84
1697	NYSE	ETN	Thu, Feb 18, 1999	16.34	16.50	16.20	16.23
1696	NYSE	ETN	Wed, Feb 17, 1999	16.39	16.59	16.16	16.30
1695	NYSE	ETN	Tue, Feb 16, 1999	16.63	17.20	16.22	16.42
1694	NYSE	ETN	Fri, Feb 12, 1999	17.05	17.28	16.50	16.59
1693	NYSE	ETN	Thu, Feb 11, 1999	16.88	17.06	16.88	17.05
1692	NYSE	ETN	Wed, Feb 10, 1999	16.78	16.94	16.64	16.94
1691	NYSE	ETN	Tue, Feb 9, 1999	16.75	16.98	16.69	16.80
1690	NYSE	ETN	Mon, Feb 8, 1999	16.70	16.86	16.59	16.75
1689	NYSE	ETN	Fri, Feb 5, 1999	16.38	16.94	16.33	16.70
1688	NYSE	ETN	Thu, Feb 4, 1999	15.81	16.47	15.80	16.25
1687	NYSE	ETN	Wed, Feb 3, 1999	16.13	16.34	15.89	15.95
1686	NYSE	ETN	Tue, Feb 2, 1999	16.52	16.63	15.50	16.13
1685	NYSE	ETN	Mon, Feb 1, 1999	17.41	17.56	16.59	16.70
1684	NYSE	ETN	Fri, Jan 29, 1999	17.48	17.56	17.27	17.41
1683	NYSE	ETN	Thu, Jan 28, 1999	17.75	17.75	17.34	17.42
1682	NYSE	ETN	Wed, Jan 27, 1999	18.00	18.16	17.63	17.77
1681	NYSE	ETN	Tue, Jan 26, 1999	17.50	18.22	17.48	17.94
1680	NYSE	ETN	Mon, Jan 25, 1999	17.75	18.05	17.44	17.44
1679	NYSE	ETN	Fri, Jan 22, 1999	17.83	18.19	17.75	17.75
1678	NYSE	ETN	Thu, Jan 21, 1999	18.13	18.50	17.77	17.83
1677	NYSE	ETN	Wed, Jan 20, 1999	18.06	18.22	17.83	18.02
1676	NYSE	ETN	Tue, Jan 19, 1999	17.83	17.94	17.36	17.77
1675	NYSE	ETN	Fri, Jan 15, 1999	17.41	17.89	17.31	17.89
1674	NYSE	ETN	Thu, Jan 14, 1999	17.28	17.31	17.13	17.27
1673	NYSE	ETN	Wed, Jan 13, 1999	17.34	17.38	17.02	17.31
1672	NYSE	ETN	Tue, Jan 12, 1999	17.98	17.98	17.44	17.47
1671	NYSE	ETN	Mon, Jan 11, 1999	17.97	18.20	17.75	17.98
1670	NYSE	ETN	Fri, Jan 8, 1999	17.97	18.19	17.84	17.88
1669	NYSE	ETN	Thu, Jan 7, 1999	18.06	18.09	17.80	17.91
1668	NYSE	ETN	Wed, Jan 6, 1999	17.81	18.36	17.75	18.16
1667	NYSE	ETN	Tue, Jan 5, 1999	17.92	18.03	17.59	17.73
1666	NYSE	ETN	Mon, Jan 4, 1999	17.58	18.03	17.58	17.86
1665	NYSE	ETN	Thu, Dec 31, 1998	17.58	17.72	17.44	17.67
1664	NYSE	ETN	Wed, Dec 30, 1998	17.52	17.69	17.28	17.64
1663	NYSE	ETN	Tue, Dec 29, 1998	17.00	17.52	17.00	17.50
1662	NYSE	ETN	Mon, Dec 28, 1998	17.44	17.45	17.00	17.00
1661	NYSE	ETN	Thu, Dec 24, 1998	17.38	17.42	17.27	17.38
1660	NYSE	ETN	Wed, Dec 23, 1998	17.22	17.42	17.06	17.34
1659	NYSE	ETN	Tue, Dec 22, 1998	17.28	17.33	17.06	17.19
1658	NYSE	ETN	Mon, Dec 21, 1998	17.08	17.33	17.08	17.28
1657	NYSE	ETN	Fri, Dec 18, 1998	17.30	17.38	16.97	17.08
1656	NYSE	ETN	Thu, Dec 17, 1998	16.84	17.41	16.84	17.28
1655	NYSE	ETN	Wed, Dec 16, 1998	16.95	16.97	16.70	16.81
1654	NYSE	ETN	Tue, Dec 15, 1998	16.67	17.06	16.66	16.95
1653	NYSE	ETN	Mon, Dec 14, 1998	16.77	16.84	16.69	16.73
1652	NYSE	ETN	Fri, Dec 11, 1998	16.33	16.63	16.25	16.58
1651	NYSE	ETN	Thu, Dec 10, 1998	16.53	16.53	16.22	16.31
1650	NYSE	ETN	Wed, Dec 9, 1998	16.44	16.52	16.31	16.44
1649	NYSE	ETN	Tue, Dec 8, 1998	16.92	16.92	16.33	16.39
1648	NYSE	ETN	Mon, Dec 7, 1998	17.02	17.11	16.86	16.89
1647	NYSE	ETN	Fri, Dec 4, 1998	16.81	17.13	16.81	16.98
1646	NYSE	ETN	Thu, Dec 3, 1998	16.70	16.94	16.66	16.80
1645	NYSE	ETN	Wed, Dec 2, 1998	17.36	17.39	16.64	16.73
1644	NYSE	ETN	Tue, Dec 1, 1998	17.09	17.31	16.97	17.30
1643	NYSE	ETN	Mon, Nov 30, 1998	17.31	17.48	17.06	17.08
1642	NYSE	ETN	Fri, Nov 27, 1998	17.38	17.47	17.33	17.38
1641	NYSE	ETN	Wed, Nov 25, 1998	17.44	17.56	17.36	17.41
1640	NYSE	ETN	Tue, Nov 24, 1998	17.45	17.56	17.28	17.44
1639	NYSE	ETN	Mon, Nov 23, 1998	17.47	17.75	17.33	17.47
1638	NYSE	ETN	Fri, Nov 20, 1998	17.33	17.69	17.28	17.48
1637	NYSE	ETN	Thu, Nov 19, 1998	17.11	17.45	17.00	17.31
1636	NYSE	ETN	Wed, Nov 18, 1998	17.20	17.20	16.88	17.05
1635	NYSE	ETN	Tue, Nov 17, 1998	17.39	17.42	17.16	17.20
1634	NYSE	ETN	Mon, Nov 16, 1998	17.47	17.50	17.28	17.36
1633	NYSE	ETN	Fri, Nov 13, 1998	17.09	17.55	17.09	17.41
1632	NYSE	ETN	Thu, Nov 12, 1998	16.72	17.39	16.69	17.14
1631	NYSE	ETN	Wed, Nov 11, 1998	16.59	16.91	16.53	16.59
1630	NYSE	ETN	Tue, Nov 10, 1998	16.88	17.06	16.53	16.53
1629	NYSE	ETN	Mon, Nov 9, 1998	17.47	17.48	16.91	16.91
1628	NYSE	ETN	Fri, Nov 6, 1998	17.34	17.50	17.28	17.47
1627	NYSE	ETN	Thu, Nov 5, 1998	17.11	17.38	16.80	17.34
1626	NYSE	ETN	Wed, Nov 4, 1998	17.25	17.53	17.23	17.23
1625	NYSE	ETN	Tue, Nov 3, 1998	17.47	17.48	17.13	17.22
1624	NYSE	ETN	Mon, Nov 2, 1998	16.98	17.56	16.98	17.47
1623	NYSE	ETN	Fri, Oct 30, 1998	17.25	17.25	16.75	16.92
1622	NYSE	ETN	Thu, Oct 29, 1998	17.03	17.25	17.00	17.23
1621	NYSE	ETN	Wed, Oct 28, 1998	16.75	17.28	16.75	17.03
1620	NYSE	ETN	Tue, Oct 27, 1998	16.59	17.00	16.59	16.75
1619	NYSE	ETN	Mon, Oct 26, 1998	16.63	16.78	16.52	16.53
1618	NYSE	ETN	Fri, Oct 23, 1998	16.86	17.22	16.58	16.63
1617	NYSE	ETN	Thu, Oct 22, 1998	17.08	17.08	16.47	16.86
1616	NYSE	ETN	Wed, Oct 21, 1998	17.48	17.48	17.00	17.14
1615	NYSE	ETN	Tue, Oct 20, 1998	17.19	17.97	17.19	17.48
1614	NYSE	ETN	Mon, Oct 19, 1998	17.28	17.28	16.91	17.16
1613	NYSE	ETN	Fri, Oct 16, 1998	16.63	17.39	16.58	17.25
1612	NYSE	ETN	Thu, Oct 15, 1998	16.66	16.69	16.38	16.63
1611	NYSE	ETN	Wed, Oct 14, 1998	16.72	17.06	16.63	16.69
1610	NYSE	ETN	Tue, Oct 13, 1998	16.42	17.47	16.38	16.72
1609	NYSE	ETN	Mon, Oct 12, 1998	16.22	16.66	16.22	16.55
1608	NYSE	ETN	Fri, Oct 9, 1998	16.00	16.33	16.00	16.19
1607	NYSE	ETN	Thu, Oct 8, 1998	16.34	16.34	15.59	16.00
1606	NYSE	ETN	Wed, Oct 7, 1998	15.41	16.63	15.41	16.47
1605	NYSE	ETN	Tue, Oct 6, 1998	15.66	15.81	15.31	15.41
1604	NYSE	ETN	Mon, Oct 5, 1998	15.28	15.66	15.11	15.59
1603	NYSE	ETN	Fri, Oct 2, 1998	15.22	15.52	15.22	15.28
1602	NYSE	ETN	Thu, Oct 1, 1998	15.67	15.75	15.06	15.22
1601	NYSE	ETN	Wed, Sep 30, 1998	16.25	16.25	15.53	15.67
1600	NYSE	ETN	Tue, Sep 29, 1998	16.33	16.42	16.23	16.34
1599	NYSE	ETN	Mon, Sep 28, 1998	16.13	16.38	16.13	16.33
1598	NYSE	ETN	Fri, Sep 25, 1998	16.16	16.16	15.83	16.08
1597	NYSE	ETN	Thu, Sep 24, 1998	16.41	16.75	16.02	16.19
1596	NYSE	ETN	Wed, Sep 23, 1998	15.86	16.41	15.84	16.41
1595	NYSE	ETN	Tue, Sep 22, 1998	15.58	15.88	15.47	15.80
1594	NYSE	ETN	Mon, Sep 21, 1998	15.47	15.75	15.41	15.58
1593	NYSE	ETN	Fri, Sep 18, 1998	15.48	15.67	15.43	15.47
1592	NYSE	ETN	Thu, Sep 17, 1998	16.19	16.19	15.34	15.48
1591	NYSE	ETN	Wed, Sep 16, 1998	15.66	16.50	15.66	16.25
1590	NYSE	ETN	Tue, Sep 15, 1998	15.44	15.75	15.38	15.59
1589	NYSE	ETN	Mon, Sep 14, 1998	15.22	15.63	15.22	15.44
1588	NYSE	ETN	Fri, Sep 11, 1998	14.97	15.22	14.97	15.09
1587	NYSE	ETN	Thu, Sep 10, 1998	15.05	15.19	14.91	14.98
1586	NYSE	ETN	Wed, Sep 9, 1998	16.02	16.02	14.75	15.05
1585	NYSE	ETN	Tue, Sep 8, 1998	15.42	16.13	15.42	16.11
1584	NYSE	ETN	Fri, Sep 4, 1998	14.89	15.52	14.89	15.30
1583	NYSE	ETN	Thu, Sep 3, 1998	14.84	15.02	14.75	14.88
1582	NYSE	ETN	Wed, Sep 2, 1998	14.95	15.00	14.78	14.84
1581	NYSE	ETN	Tue, Sep 1, 1998	14.64	15.03	14.38	14.94
1580	NYSE	ETN	Mon, Aug 31, 1998	14.95	15.00	14.59	14.64
1579	NYSE	ETN	Fri, Aug 28, 1998	14.94	15.09	14.80	14.89
1578	NYSE	ETN	Thu, Aug 27, 1998	15.19	15.22	14.88	14.89
1577	NYSE	ETN	Wed, Aug 26, 1998	15.27	15.31	15.20	15.22
1576	NYSE	ETN	Tue, Aug 25, 1998	15.25	15.64	15.22	15.27
1575	NYSE	ETN	Mon, Aug 24, 1998	15.31	15.48	15.11	15.25
1574	NYSE	ETN	Fri, Aug 21, 1998	15.63	15.64	15.03	15.25
1573	NYSE	ETN	Thu, Aug 20, 1998	15.88	15.88	15.69	15.69
1572	NYSE	ETN	Wed, Aug 19, 1998	16.09	16.38	15.91	15.92
1571	NYSE	ETN	Tue, Aug 18, 1998	16.09	16.16	16.06	16.09
1570	NYSE	ETN	Mon, Aug 17, 1998	16.16	16.28	16.08	16.09
1569	NYSE	ETN	Fri, Aug 14, 1998	16.13	16.22	16.08	16.09
1568	NYSE	ETN	Thu, Aug 13, 1998	16.25	16.31	16.13	16.14
1567	NYSE	ETN	Wed, Aug 12, 1998	16.42	16.53	15.75	16.25
1566	NYSE	ETN	Tue, Aug 11, 1998	16.50	16.50	16.16	16.45
1565	NYSE	ETN	Mon, Aug 10, 1998	16.73	16.78	16.55	16.63
1564	NYSE	ETN	Fri, Aug 7, 1998	16.41	16.75	16.41	16.61
1563	NYSE	ETN	Thu, Aug 6, 1998	16.16	16.45	16.14	16.41
1562	NYSE	ETN	Wed, Aug 5, 1998	15.97	16.22	15.95	16.19
1561	NYSE	ETN	Tue, Aug 4, 1998	16.27	16.31	15.97	16.00
1560	NYSE	ETN	Mon, Aug 3, 1998	16.31	16.41	16.19	16.27
1559	NYSE	ETN	Fri, Jul 31, 1998	16.17	16.41	16.09	16.31
1558	NYSE	ETN	Thu, Jul 30, 1998	16.05	16.19	15.91	16.19
1557	NYSE	ETN	Wed, Jul 29, 1998	16.50	16.84	16.09	16.11
1556	NYSE	ETN	Tue, Jul 28, 1998	16.53	16.61	16.25	16.53
1555	NYSE	ETN	Mon, Jul 27, 1998	16.78	16.78	16.50	16.61
1554	NYSE	ETN	Fri, Jul 24, 1998	17.13	17.19	16.78	16.84
1553	NYSE	ETN	Thu, Jul 23, 1998	17.50	17.59	17.06	17.06
1552	NYSE	ETN	Wed, Jul 22, 1998	17.64	17.80	17.48	17.53
1551	NYSE	ETN	Tue, Jul 21, 1998	17.75	17.84	17.66	17.70
1550	NYSE	ETN	Mon, Jul 20, 1998	17.89	17.95	17.81	17.95
1549	NYSE	ETN	Fri, Jul 17, 1998	18.25	18.25	17.75	17.77
1548	NYSE	ETN	Thu, Jul 16, 1998	18.47	18.47	18.13	18.25
1547	NYSE	ETN	Wed, Jul 15, 1998	19.00	19.05	18.50	18.58
1546	NYSE	ETN	Tue, Jul 14, 1998	18.33	19.06	18.33	19.06
1545	NYSE	ETN	Mon, Jul 13, 1998	18.77	18.78	18.34	18.39
1544	NYSE	ETN	Fri, Jul 10, 1998	19.09	19.09	18.80	18.83
1543	NYSE	ETN	Thu, Jul 9, 1998	19.23	19.33	18.95	19.11
1542	NYSE	ETN	Wed, Jul 8, 1998	19.52	19.67	19.25	19.25
1541	NYSE	ETN	Tue, Jul 7, 1998	19.67	19.75	19.50	19.50
1540	NYSE	ETN	Mon, Jul 6, 1998	19.52	20.00	19.52	19.83
1539	NYSE	ETN	Thu, Jul 2, 1998	19.67	19.67	19.44	19.55
1538	NYSE	ETN	Wed, Jul 1, 1998	19.47	19.77	19.45	19.72
1537	NYSE	ETN	Tue, Jun 30, 1998	19.52	19.67	19.42	19.44
1536	NYSE	ETN	Mon, Jun 29, 1998	19.56	19.81	19.44	19.45
1535	NYSE	ETN	Fri, Jun 26, 1998	19.42	19.73	19.23	19.53
1534	NYSE	ETN	Thu, Jun 25, 1998	19.70	19.70	19.00	19.44
1533	NYSE	ETN	Wed, Jun 24, 1998	19.97	19.98	19.70	19.70
1532	NYSE	ETN	Tue, Jun 23, 1998	20.47	20.72	20.42	20.56
1531	NYSE	ETN	Mon, Jun 22, 1998	20.25	20.45	20.22	20.41
1530	NYSE	ETN	Fri, Jun 19, 1998	20.73	20.84	20.34	20.34
1529	NYSE	ETN	Thu, Jun 18, 1998	21.27	21.28	20.50	20.73
1528	NYSE	ETN	Wed, Jun 17, 1998	21.17	21.56	21.09	21.33
1527	NYSE	ETN	Tue, Jun 16, 1998	20.75	21.20	20.59	21.20
1526	NYSE	ETN	Mon, Jun 15, 1998	21.19	21.19	20.55	20.56
1525	NYSE	ETN	Fri, Jun 12, 1998	21.50	21.50	20.81	21.23
1524	NYSE	ETN	Thu, Jun 11, 1998	22.00	22.06	21.39	21.50
1523	NYSE	ETN	Wed, Jun 10, 1998	22.67	22.77	21.88	21.97
1522	NYSE	ETN	Tue, Jun 9, 1998	22.50	22.75	22.31	22.73
1521	NYSE	ETN	Mon, Jun 8, 1998	22.84	23.06	22.59	22.59
1520	NYSE	ETN	Fri, Jun 5, 1998	22.39	22.84	22.39	22.84
1519	NYSE	ETN	Thu, Jun 4, 1998	22.06	22.47	21.97	22.41
1518	NYSE	ETN	Wed, Jun 3, 1998	22.53	22.56	21.95	22.00
1517	NYSE	ETN	Tue, Jun 2, 1998	22.52	22.83	22.47	22.50
1516	NYSE	ETN	Mon, Jun 1, 1998	22.41	22.56	22.28	22.42
1515	NYSE	ETN	Fri, May 29, 1998	22.39	22.56	22.39	22.45
1514	NYSE	ETN	Thu, May 28, 1998	22.28	22.63	22.19	22.42
1513	NYSE	ETN	Wed, May 27, 1998	22.53	22.63	22.19	22.25
1512	NYSE	ETN	Tue, May 26, 1998	22.55	22.88	22.55	22.66
1511	NYSE	ETN	Fri, May 22, 1998	22.39	22.55	22.25	22.55
1510	NYSE	ETN	Thu, May 21, 1998	22.36	22.47	22.23	22.39
1509	NYSE	ETN	Wed, May 20, 1998	22.05	22.42	22.05	22.30
1508	NYSE	ETN	Tue, May 19, 1998	22.19	22.36	22.11	22.11
1507	NYSE	ETN	Mon, May 18, 1998	22.25	22.28	22.02	22.20
1506	NYSE	ETN	Fri, May 15, 1998	22.47	22.47	22.30	22.31
1505	NYSE	ETN	Thu, May 14, 1998	22.33	22.66	22.31	22.45
1504	NYSE	ETN	Wed, May 13, 1998	22.64	22.64	22.19	22.38
1503	NYSE	ETN	Tue, May 12, 1998	22.94	22.94	22.64	22.73
1502	NYSE	ETN	Mon, May 11, 1998	22.94	23.11	22.92	22.95
1501	NYSE	ETN	Fri, May 8, 1998	22.56	23.05	22.56	22.86
1500	NYSE	ETN	Thu, May 7, 1998	22.39	22.81	22.33	22.56
1499	NYSE	ETN	Wed, May 6, 1998	22.77	22.84	22.39	22.39
1498	NYSE	ETN	Tue, May 5, 1998	23.11	23.11	22.64	22.77
1497	NYSE	ETN	Mon, May 4, 1998	23.19	23.30	22.81	23.02
1496	NYSE	ETN	Fri, May 1, 1998	23.19	23.55	23.13	23.19
1495	NYSE	ETN	Thu, Apr 30, 1998	22.91	23.25	22.91	23.09
1494	NYSE	ETN	Wed, Apr 29, 1998	22.66	23.11	22.64	22.88
1493	NYSE	ETN	Tue, Apr 28, 1998	22.64	22.89	22.59	22.64
1492	NYSE	ETN	Mon, Apr 27, 1998	22.63	22.72	22.28	22.39
1491	NYSE	ETN	Fri, Apr 24, 1998	22.52	22.97	22.39	22.75
1490	NYSE	ETN	Thu, Apr 23, 1998	22.38	22.59	22.08	22.48
1489	NYSE	ETN	Wed, Apr 22, 1998	22.13	22.98	22.13	22.44
1488	NYSE	ETN	Tue, Apr 21, 1998	22.00	22.00	21.63	21.94
1487	NYSE	ETN	Mon, Apr 20, 1998	22.58	22.63	22.06	22.06
1486	NYSE	ETN	Fri, Apr 17, 1998	23.00	23.05	22.28	22.70
1485	NYSE	ETN	Thu, Apr 16, 1998	22.88	23.13	22.84	22.84
1484	NYSE	ETN	Wed, Apr 15, 1998	23.28	23.34	22.91	22.97
1483	NYSE	ETN	Tue, Apr 14, 1998	23.16	23.42	23.09	23.30
1482	NYSE	ETN	Mon, Apr 13, 1998	23.19	23.41	23.02	23.19
1481	NYSE	ETN	Thu, Apr 9, 1998	22.95	23.27	22.95	23.22
1480	NYSE	ETN	Wed, Apr 8, 1998	23.22	23.39	22.94	23.00
1479	NYSE	ETN	Tue, Apr 7, 1998	23.31	23.38	23.09	23.22
1478	NYSE	ETN	Mon, Apr 6, 1998	23.48	23.50	23.16	23.28
1477	NYSE	ETN	Fri, Apr 3, 1998	23.75	23.75	23.34	23.48
1476	NYSE	ETN	Thu, Apr 2, 1998	23.28	23.78	22.95	23.75
1475	NYSE	ETN	Wed, Apr 1, 1998	23.83	23.84	23.36	23.38
1474	NYSE	ETN	Tue, Mar 31, 1998	23.66	24.23	23.63	23.80
1473	NYSE	ETN	Mon, Mar 30, 1998	23.95	24.00	23.64	23.72
1472	NYSE	ETN	Fri, Mar 27, 1998	24.20	24.20	23.75	24.02
1471	NYSE	ETN	Thu, Mar 26, 1998	24.28	24.28	24.13	24.19
1470	NYSE	ETN	Wed, Mar 25, 1998	24.19	24.33	23.72	24.20
1469	NYSE	ETN	Tue, Mar 24, 1998	24.25	24.34	24.17	24.19
1468	NYSE	ETN	Mon, Mar 23, 1998	24.53	24.53	24.28	24.42
1467	NYSE	ETN	Fri, Mar 20, 1998	24.75	24.91	24.45	24.59
1466	NYSE	ETN	Thu, Mar 19, 1998	24.70	24.73	24.34	24.52
1465	NYSE	ETN	Wed, Mar 18, 1998	24.39	24.59	24.08	24.58
1464	NYSE	ETN	Tue, Mar 17, 1998	23.83	24.50	23.77	24.50
1463	NYSE	ETN	Mon, Mar 16, 1998	23.69	23.88	23.59	23.88
1462	NYSE	ETN	Fri, Mar 13, 1998	24.02	24.34	23.69	23.69
1461	NYSE	ETN	Thu, Mar 12, 1998	23.91	24.23	23.84	24.05
1460	NYSE	ETN	Wed, Mar 11, 1998	24.06	24.23	23.95	23.97
1459	NYSE	ETN	Tue, Mar 10, 1998	23.81	24.39	23.78	24.13
1458	NYSE	ETN	Mon, Mar 9, 1998	23.91	24.13	23.70	23.81
1457	NYSE	ETN	Fri, Mar 6, 1998	23.84	24.38	23.77	23.91
1456	NYSE	ETN	Thu, Mar 5, 1998	24.06	24.08	23.83	23.91
1455	NYSE	ETN	Wed, Mar 4, 1998	24.03	24.36	23.97	24.17
1454	NYSE	ETN	Tue, Mar 3, 1998	23.80	24.05	23.66	23.92
1453	NYSE	ETN	Mon, Mar 2, 1998	23.98	23.98	23.64	23.92
1452	NYSE	ETN	Fri, Feb 27, 1998	24.14	24.31	23.94	24.02
1451	NYSE	ETN	Thu, Feb 26, 1998	23.91	24.17	23.88	24.16
1450	NYSE	ETN	Wed, Feb 25, 1998	23.52	24.08	23.50	23.84
1449	NYSE	ETN	Tue, Feb 24, 1998	23.31	23.66	23.27	23.50
1448	NYSE	ETN	Mon, Feb 23, 1998	23.19	23.50	23.19	23.38
1447	NYSE	ETN	Fri, Feb 20, 1998	23.19	23.30	23.08	23.25
1446	NYSE	ETN	Thu, Feb 19, 1998	23.08	23.25	22.88	23.06
1445	NYSE	ETN	Wed, Feb 18, 1998	22.88	23.25	22.77	23.08
1444	NYSE	ETN	Tue, Feb 17, 1998	23.00	23.83	23.00	23.11
1443	NYSE	ETN	Fri, Feb 13, 1998	22.89	22.92	22.72	22.77
1442	NYSE	ETN	Thu, Feb 12, 1998	23.09	23.09	22.72	22.88
1441	NYSE	ETN	Wed, Feb 11, 1998	23.27	23.27	23.06	23.11
1440	NYSE	ETN	Tue, Feb 10, 1998	23.55	23.55	23.20	23.25
1439	NYSE	ETN	Mon, Feb 9, 1998	23.44	23.88	23.44	23.53
1438	NYSE	ETN	Fri, Feb 6, 1998	23.55	23.59	23.38	23.41
1437	NYSE	ETN	Thu, Feb 5, 1998	23.23	23.66	23.23	23.33
1436	NYSE	ETN	Wed, Feb 4, 1998	23.53	23.53	23.20	23.22
1435	NYSE	ETN	Tue, Feb 3, 1998	23.22	23.53	23.22	23.53
1434	NYSE	ETN	Mon, Feb 2, 1998	22.56	23.33	22.56	23.28
1433	NYSE	ETN	Fri, Jan 30, 1998	22.70	22.83	22.38	22.44
1432	NYSE	ETN	Thu, Jan 29, 1998	22.03	23.09	22.00	22.77
1431	NYSE	ETN	Wed, Jan 28, 1998	22.03	22.25	21.94	21.95
1430	NYSE	ETN	Tue, Jan 27, 1998	22.16	22.17	22.03	22.03
1429	NYSE	ETN	Mon, Jan 26, 1998	22.00	22.25	21.88	22.16
1428	NYSE	ETN	Fri, Jan 23, 1998	22.34	22.53	22.08	22.09
1427	NYSE	ETN	Thu, Jan 22, 1998	22.41	22.56	22.25	22.36
1426	NYSE	ETN	Wed, Jan 21, 1998	22.25	22.53	22.25	22.44
1425	NYSE	ETN	Tue, Jan 20, 1998	23.05	23.05	22.16	22.19
1424	NYSE	ETN	Fri, Jan 16, 1998	22.75	23.28	22.75	23.11
1423	NYSE	ETN	Thu, Jan 15, 1998	22.58	22.83	22.52	22.67
1422	NYSE	ETN	Wed, Jan 14, 1998	22.31	22.63	22.27	22.58
1421	NYSE	ETN	Tue, Jan 13, 1998	21.91	22.34	21.78	22.27
1420	NYSE	ETN	Mon, Jan 12, 1998	21.31	22.09	21.30	21.92
1419	NYSE	ETN	Fri, Jan 9, 1998	22.75	22.77	21.47	21.52
1418	NYSE	ETN	Thu, Jan 8, 1998	22.84	22.98	22.61	22.80
1417	NYSE	ETN	Wed, Jan 7, 1998	22.55	22.75	22.45	22.59
1416	NYSE	ETN	Tue, Jan 6, 1998	22.22	22.61	22.22	22.56
1415	NYSE	ETN	Mon, Jan 5, 1998	22.17	22.23	22.00	22.22
1414	NYSE	ETN	Fri, Jan 2, 1998	22.25	22.27	21.80	21.86
1413	NYSE	ETN	Wed, Dec 31, 1997	21.73	22.31	21.64	22.31
1412	NYSE	ETN	Tue, Dec 30, 1997	21.75	21.75	21.38	21.70
1411	NYSE	ETN	Mon, Dec 29, 1997	21.94	21.94	21.75	21.77
1410	NYSE	ETN	Fri, Dec 26, 1997	21.91	22.00	21.75	21.75
1409	NYSE	ETN	Wed, Dec 24, 1997	21.75	21.88	21.75	21.78
1408	NYSE	ETN	Tue, Dec 23, 1997	22.19	22.27	21.70	21.78
1407	NYSE	ETN	Mon, Dec 22, 1997	22.50	22.50	22.19	22.19
1406	NYSE	ETN	Fri, Dec 19, 1997	22.63	22.67	22.27	22.52
1405	NYSE	ETN	Thu, Dec 18, 1997	23.05	23.05	22.67	22.83
1404	NYSE	ETN	Wed, Dec 17, 1997	22.98	23.25	22.98	23.02
1403	NYSE	ETN	Tue, Dec 16, 1997	23.39	23.50	22.91	22.92
1402	NYSE	ETN	Mon, Dec 15, 1997	23.16	23.38	23.13	23.38
1401	NYSE	ETN	Fri, Dec 12, 1997	23.31	23.47	23.13	23.14
1400	NYSE	ETN	Thu, Dec 11, 1997	23.47	23.47	23.19	23.28
1399	NYSE	ETN	Wed, Dec 10, 1997	23.52	23.59	23.44	23.53
1398	NYSE	ETN	Tue, Dec 9, 1997	23.67	23.73	23.44	23.61
1397	NYSE	ETN	Mon, Dec 8, 1997	23.80	23.91	23.48	23.61
1396	NYSE	ETN	Fri, Dec 5, 1997	23.72	23.98	23.66	23.83
1395	NYSE	ETN	Thu, Dec 4, 1997	23.84	24.09	23.75	23.75
1394	NYSE	ETN	Wed, Dec 3, 1997	23.72	24.06	23.69	23.91
1393	NYSE	ETN	Tue, Dec 2, 1997	23.58	23.81	23.48	23.72
1392	NYSE	ETN	Mon, Dec 1, 1997	23.67	23.78	23.36	23.52
1391	NYSE	ETN	Fri, Nov 28, 1997	23.47	23.77	23.47	23.61
1390	NYSE	ETN	Wed, Nov 26, 1997	23.36	23.47	23.34	23.34
1389	NYSE	ETN	Tue, Nov 25, 1997	23.31	23.52	23.25	23.39
1388	NYSE	ETN	Mon, Nov 24, 1997	23.31	23.50	23.23	23.25
1387	NYSE	ETN	Fri, Nov 21, 1997	23.38	23.41	23.22	23.31
1386	NYSE	ETN	Thu, Nov 20, 1997	23.38	23.50	23.30	23.36
1385	NYSE	ETN	Wed, Nov 19, 1997	23.45	23.56	23.22	23.33
1384	NYSE	ETN	Tue, Nov 18, 1997	23.75	23.75	23.34	23.45
1383	NYSE	ETN	Mon, Nov 17, 1997	23.75	24.00	23.63	23.75
1382	NYSE	ETN	Fri, Nov 14, 1997	23.89	23.91	23.61	23.69
1381	NYSE	ETN	Thu, Nov 13, 1997	23.77	24.11	23.75	23.86
1380	NYSE	ETN	Wed, Nov 12, 1997	24.33	24.42	23.53	23.75
1379	NYSE	ETN	Tue, Nov 11, 1997	24.53	25.00	24.53	24.55
1378	NYSE	ETN	Mon, Nov 10, 1997	24.34	24.58	24.30	24.36
1377	NYSE	ETN	Fri, Nov 7, 1997	24.31	24.41	24.08	24.34
1376	NYSE	ETN	Thu, Nov 6, 1997	24.34	24.66	24.34	24.50
1375	NYSE	ETN	Wed, Nov 5, 1997	24.48	24.52	24.36	24.47
1374	NYSE	ETN	Tue, Nov 4, 1997	24.31	24.50	24.16	24.47
1373	NYSE	ETN	Mon, Nov 3, 1997	24.19	24.50	24.13	24.31
1372	NYSE	ETN	Fri, Oct 31, 1997	24.27	24.39	23.81	24.16
1371	NYSE	ETN	Thu, Oct 30, 1997	24.38	24.58	24.03	24.25
1370	NYSE	ETN	Wed, Oct 29, 1997	24.67	25.17	24.16	24.53
1369	NYSE	ETN	Tue, Oct 28, 1997	23.94	24.66	23.17	24.66
1368	NYSE	ETN	Mon, Oct 27, 1997	24.91	24.91	23.86	23.88
1367	NYSE	ETN	Fri, Oct 24, 1997	25.25	25.27	24.94	24.97
1366	NYSE	ETN	Thu, Oct 23, 1997	25.69	25.69	25.05	25.13
1365	NYSE	ETN	Wed, Oct 22, 1997	25.73	25.77	25.45	25.69
1364	NYSE	ETN	Tue, Oct 21, 1997	24.72	25.73	24.72	25.73
1363	NYSE	ETN	Mon, Oct 20, 1997	24.88	24.89	24.72	24.77
1362	NYSE	ETN	Fri, Oct 17, 1997	25.34	25.36	24.66	24.88
1361	NYSE	ETN	Thu, Oct 16, 1997	25.27	25.75	25.16	25.41
1360	NYSE	ETN	Wed, Oct 15, 1997	25.00	25.25	25.00	25.08
1359	NYSE	ETN	Tue, Oct 14, 1997	24.94	25.02	24.84	25.00
1358	NYSE	ETN	Mon, Oct 13, 1997	25.03	25.75	24.61	24.75
1357	NYSE	ETN	Fri, Oct 10, 1997	25.50	25.50	24.95	25.03
1356	NYSE	ETN	Thu, Oct 9, 1997	24.67	25.84	24.61	25.75
1355	NYSE	ETN	Wed, Oct 8, 1997	24.73	25.00	24.56	24.73
1354	NYSE	ETN	Tue, Oct 7, 1997	24.45	24.94	24.36	24.80
1353	NYSE	ETN	Mon, Oct 6, 1997	23.86	24.47	23.86	24.47
1352	NYSE	ETN	Fri, Oct 3, 1997	23.92	24.16	23.23	23.64
1351	NYSE	ETN	Thu, Oct 2, 1997	23.25	24.02	23.25	23.98
1350	NYSE	ETN	Wed, Oct 1, 1997	23.09	23.59	23.09	23.25
1349	NYSE	ETN	Tue, Sep 30, 1997	23.09	23.31	22.94	23.09
1348	NYSE	ETN	Mon, Sep 29, 1997	22.91	23.25	22.91	23.14
1347	NYSE	ETN	Fri, Sep 26, 1997	22.86	23.17	22.66	22.91
1346	NYSE	ETN	Thu, Sep 25, 1997	23.06	23.34	22.78	22.86
1345	NYSE	ETN	Wed, Sep 24, 1997	23.31	23.88	23.08	23.13
1344	NYSE	ETN	Tue, Sep 23, 1997	23.67	23.75	23.23	23.47
1343	NYSE	ETN	Mon, Sep 22, 1997	23.56	23.87	23.53	23.70
1342	NYSE	ETN	Fri, Sep 19, 1997	23.38	23.72	23.23	23.50
1341	NYSE	ETN	Thu, Sep 18, 1997	23.38	23.56	23.36	23.41
1340	NYSE	ETN	Wed, Sep 17, 1997	23.42	23.58	23.25	23.34
1339	NYSE	ETN	Tue, Sep 16, 1997	23.05	23.48	23.05	23.48
1338	NYSE	ETN	Mon, Sep 15, 1997	23.00	23.20	22.95	22.95
1337	NYSE	ETN	Fri, Sep 12, 1997	22.88	23.08	22.69	23.06
1336	NYSE	ETN	Thu, Sep 11, 1997	23.06	23.11	22.80	22.97
1335	NYSE	ETN	Wed, Sep 10, 1997	23.19	23.23	22.94	23.08
1334	NYSE	ETN	Tue, Sep 9, 1997	23.16	23.28	23.13	23.19
1333	NYSE	ETN	Mon, Sep 8, 1997	23.11	23.38	23.08	23.22
1332	NYSE	ETN	Fri, Sep 5, 1997	23.39	23.50	22.97	23.05
1331	NYSE	ETN	Thu, Sep 4, 1997	23.22	23.50	23.13	23.39
1330	NYSE	ETN	Wed, Sep 3, 1997	22.78	23.27	22.78	23.16
1329	NYSE	ETN	Tue, Sep 2, 1997	22.52	22.89	22.52	22.88
1328	NYSE	ETN	Fri, Aug 29, 1997	22.50	22.69	22.41	22.52
1327	NYSE	ETN	Thu, Aug 28, 1997	22.44	22.81	22.38	22.50
1326	NYSE	ETN	Wed, Aug 27, 1997	22.16	22.48	22.03	22.47
1325	NYSE	ETN	Tue, Aug 26, 1997	22.22	22.41	22.13	22.22
1324	NYSE	ETN	Mon, Aug 25, 1997	22.13	22.44	22.13	22.28
1323	NYSE	ETN	Fri, Aug 22, 1997	21.95	22.16	21.89	22.11
1322	NYSE	ETN	Thu, Aug 21, 1997	22.25	22.25	21.95	21.95
1321	NYSE	ETN	Wed, Aug 20, 1997	21.69	22.25	21.67	22.23
1320	NYSE	ETN	Tue, Aug 19, 1997	21.69	21.86	21.63	21.69
1319	NYSE	ETN	Mon, Aug 18, 1997	21.42	21.47	21.09	21.47
1318	NYSE	ETN	Fri, Aug 15, 1997	21.75	21.75	21.38	21.48
1317	NYSE	ETN	Thu, Aug 14, 1997	21.56	22.08	21.56	21.95
1316	NYSE	ETN	Wed, Aug 13, 1997	21.78	21.81	21.56	21.63
1315	NYSE	ETN	Tue, Aug 12, 1997	22.00	22.11	21.72	21.73
1314	NYSE	ETN	Mon, Aug 11, 1997	21.88	22.05	21.84	21.91
1313	NYSE	ETN	Fri, Aug 8, 1997	22.44	22.44	21.88	21.88
1312	NYSE	ETN	Thu, Aug 7, 1997	22.38	22.61	22.38	22.48
1311	NYSE	ETN	Wed, Aug 6, 1997	22.16	22.38	22.03	22.38
1310	NYSE	ETN	Tue, Aug 5, 1997	22.25	22.27	21.94	22.13
1309	NYSE	ETN	Mon, Aug 4, 1997	21.92	22.44	21.89	22.39
1308	NYSE	ETN	Fri, Aug 1, 1997	22.56	22.70	21.91	21.91
1307	NYSE	ETN	Thu, Jul 31, 1997	22.56	22.78	22.41	22.58
1306	NYSE	ETN	Wed, Jul 30, 1997	22.47	22.72	22.47	22.59
1305	NYSE	ETN	Tue, Jul 29, 1997	22.58	22.58	22.38	22.44
1304	NYSE	ETN	Mon, Jul 28, 1997	22.66	22.80	22.53	22.58
1303	NYSE	ETN	Fri, Jul 25, 1997	22.59	22.75	22.52	22.61
1302	NYSE	ETN	Thu, Jul 24, 1997	22.50	22.75	22.34	22.63
1301	NYSE	ETN	Wed, Jul 23, 1997	22.59	22.66	22.38	22.47
1300	NYSE	ETN	Tue, Jul 22, 1997	22.00	22.56	21.94	22.52
1299	NYSE	ETN	Mon, Jul 21, 1997	21.94	22.03	21.83	22.00
1298	NYSE	ETN	Fri, Jul 18, 1997	22.44	22.44	22.06	22.06
1297	NYSE	ETN	Thu, Jul 17, 1997	22.75	22.77	22.38	22.44
1296	NYSE	ETN	Wed, Jul 16, 1997	22.06	22.84	22.00	22.70
1295	NYSE	ETN	Tue, Jul 15, 1997	21.53	22.06	21.48	22.06
1294	NYSE	ETN	Mon, Jul 14, 1997	21.03	21.55	21.03	21.47
1293	NYSE	ETN	Fri, Jul 11, 1997	20.75	21.06	20.75	21.03
1292	NYSE	ETN	Thu, Jul 10, 1997	21.08	21.25	20.47	20.63
1291	NYSE	ETN	Wed, Jul 9, 1997	21.52	21.75	21.06	21.08
1290	NYSE	ETN	Tue, Jul 8, 1997	21.69	21.97	21.50	21.52
1289	NYSE	ETN	Mon, Jul 7, 1997	21.88	22.02	21.59	21.69
1288	NYSE	ETN	Thu, Jul 3, 1997	21.63	21.94	21.63	21.81
1287	NYSE	ETN	Wed, Jul 2, 1997	21.63	21.69	21.47	21.63
1286	NYSE	ETN	Tue, Jul 1, 1997	21.72	21.89	21.47	21.59
1285	NYSE	ETN	Mon, Jun 30, 1997	21.69	21.88	21.44	21.83
1284	NYSE	ETN	Fri, Jun 27, 1997	21.63	22.00	21.63	21.70
1283	NYSE	ETN	Thu, Jun 26, 1997	21.81	21.81	21.50	21.59
1282	NYSE	ETN	Wed, Jun 25, 1997	22.00	22.38	21.88	21.88
1281	NYSE	ETN	Tue, Jun 24, 1997	21.59	21.91	21.56	21.91
1280	NYSE	ETN	Mon, Jun 23, 1997	21.94	22.06	21.59	21.59
1279	NYSE	ETN	Fri, Jun 20, 1997	22.25	22.31	22.00	22.00
1278	NYSE	ETN	Thu, Jun 19, 1997	22.38	22.38	22.09	22.25
1277	NYSE	ETN	Wed, Jun 18, 1997	22.03	22.47	21.88	22.41
1276	NYSE	ETN	Tue, Jun 17, 1997	21.97	22.16	21.72	22.03
1275	NYSE	ETN	Mon, Jun 16, 1997	21.94	22.13	21.88	22.03
1274	NYSE	ETN	Fri, Jun 13, 1997	21.75	22.39	21.75	21.91
1273	NYSE	ETN	Thu, Jun 12, 1997	21.31	21.75	21.19	21.75
1272	NYSE	ETN	Wed, Jun 11, 1997	21.03	21.38	20.94	21.28
1271	NYSE	ETN	Tue, Jun 10, 1997	20.66	21.03	20.63	21.00
1270	NYSE	ETN	Mon, Jun 9, 1997	20.31	20.53	20.31	20.53
1269	NYSE	ETN	Fri, Jun 6, 1997	20.03	20.34	20.03	20.28
1268	NYSE	ETN	Thu, Jun 5, 1997	20.03	20.31	19.97	20.00
1267	NYSE	ETN	Wed, Jun 4, 1997	20.06	20.22	20.03	20.09
1266	NYSE	ETN	Tue, Jun 3, 1997	19.81	20.22	19.75	20.13
1265	NYSE	ETN	Mon, Jun 2, 1997	19.94	19.94	19.78	19.88
1264	NYSE	ETN	Fri, May 30, 1997	19.91	20.03	19.84	19.94
1263	NYSE	ETN	Thu, May 29, 1997	20.00	20.00	19.84	19.97
1262	NYSE	ETN	Wed, May 28, 1997	20.00	20.16	19.94	20.06
1261	NYSE	ETN	Tue, May 27, 1997	19.94	20.16	19.88	20.06
1260	NYSE	ETN	Fri, May 23, 1997	19.72	20.03	19.72	19.97
1259	NYSE	ETN	Thu, May 22, 1997	19.78	19.84	19.63	19.75
1258	NYSE	ETN	Wed, May 21, 1997	19.81	19.84	19.66	19.72
1257	NYSE	ETN	Tue, May 20, 1997	19.69	19.84	19.66	19.81
1256	NYSE	ETN	Mon, May 19, 1997	19.78	19.84	19.72	19.72
1255	NYSE	ETN	Fri, May 16, 1997	19.97	19.97	19.78	19.81
1254	NYSE	ETN	Thu, May 15, 1997	19.88	19.97	19.75	19.94
1253	NYSE	ETN	Wed, May 14, 1997	19.81	19.97	19.81	19.94
1252	NYSE	ETN	Tue, May 13, 1997	19.81	19.81	19.66	19.78
1251	NYSE	ETN	Mon, May 12, 1997	19.50	19.91	19.50	19.78
1250	NYSE	ETN	Fri, May 9, 1997	19.44	19.56	19.31	19.50
1249	NYSE	ETN	Thu, May 8, 1997	19.53	19.63	19.44	19.47
1248	NYSE	ETN	Wed, May 7, 1997	19.78	19.78	19.56	19.59
1247	NYSE	ETN	Tue, May 6, 1997	19.41	19.84	19.38	19.75
1246	NYSE	ETN	Mon, May 5, 1997	19.25	19.47	19.19	19.47
1245	NYSE	ETN	Fri, May 2, 1997	19.06	19.22	19.03	19.22
1244	NYSE	ETN	Thu, May 1, 1997	18.56	19.03	18.53	19.03
1243	NYSE	ETN	Wed, Apr 30, 1997	18.84	18.91	18.69	18.72
1242	NYSE	ETN	Tue, Apr 29, 1997	18.53	18.91	18.53	18.88
1241	NYSE	ETN	Mon, Apr 28, 1997	18.47	18.56	18.41	18.47
1240	NYSE	ETN	Fri, Apr 25, 1997	18.56	18.66	18.44	18.50
1239	NYSE	ETN	Thu, Apr 24, 1997	18.94	19.03	18.56	18.56
1238	NYSE	ETN	Wed, Apr 23, 1997	18.28	18.81	18.28	18.75
1237	NYSE	ETN	Tue, Apr 22, 1997	18.06	18.22	17.97	18.19
1236	NYSE	ETN	Mon, Apr 21, 1997	17.84	18.25	17.84	18.06
1235	NYSE	ETN	Fri, Apr 18, 1997	17.94	18.06	17.81	17.91
1234	NYSE	ETN	Thu, Apr 17, 1997	17.88	18.06	17.84	17.91
1233	NYSE	ETN	Wed, Apr 16, 1997	17.56	17.88	17.50	17.88
1232	NYSE	ETN	Tue, Apr 15, 1997	17.31	17.50	17.31	17.50
1231	NYSE	ETN	Mon, Apr 14, 1997	17.50	17.53	17.16	17.34
1230	NYSE	ETN	Fri, Apr 11, 1997	17.63	17.69	17.53	17.59
1229	NYSE	ETN	Thu, Apr 10, 1997	17.47	17.69	17.44	17.63
1228	NYSE	ETN	Wed, Apr 9, 1997	17.84	17.84	17.50	17.53
1227	NYSE	ETN	Tue, Apr 8, 1997	17.66	17.84	17.66	17.81
1226	NYSE	ETN	Mon, Apr 7, 1997	17.41	17.94	17.38	17.72
1225	NYSE	ETN	Fri, Apr 4, 1997	17.13	17.41	16.88	17.41
1224	NYSE	ETN	Thu, Apr 3, 1997	17.22	17.34	17.09	17.22
1223	NYSE	ETN	Wed, Apr 2, 1997	17.38	17.47	17.25	17.31
1222	NYSE	ETN	Tue, Apr 1, 1997	17.66	17.66	17.31	17.41
1221	NYSE	ETN	Mon, Mar 31, 1997	17.88	17.97	17.66	17.66
1220	NYSE	ETN	Thu, Mar 27, 1997	18.38	18.50	17.81	17.84
1219	NYSE	ETN	Wed, Mar 26, 1997	18.22	18.44	18.22	18.38
1218	NYSE	ETN	Tue, Mar 25, 1997	18.47	18.50	18.22	18.22
1217	NYSE	ETN	Mon, Mar 24, 1997	18.38	18.59	18.31	18.44
1216	NYSE	ETN	Fri, Mar 21, 1997	18.50	18.50	18.28	18.31
1215	NYSE	ETN	Thu, Mar 20, 1997	18.31	18.38	18.22	18.31
1214	NYSE	ETN	Wed, Mar 19, 1997	18.25	18.38	18.25	18.31
1213	NYSE	ETN	Tue, Mar 18, 1997	18.56	18.69	18.28	18.31
1212	NYSE	ETN	Mon, Mar 17, 1997	18.31	18.63	18.31	18.59
1211	NYSE	ETN	Fri, Mar 14, 1997	18.09	18.47	18.06	18.31
1210	NYSE	ETN	Thu, Mar 13, 1997	18.22	18.22	18.06	18.06
1209	NYSE	ETN	Wed, Mar 12, 1997	18.16	18.41	18.16	18.28
1208	NYSE	ETN	Tue, Mar 11, 1997	18.19	18.22	18.09	18.19
1207	NYSE	ETN	Mon, Mar 10, 1997	18.19	18.28	18.13	18.16
1206	NYSE	ETN	Fri, Mar 7, 1997	18.06	18.34	18.06	18.19
1205	NYSE	ETN	Thu, Mar 6, 1997	18.06	18.25	18.00	18.00
1204	NYSE	ETN	Wed, Mar 5, 1997	18.03	18.13	17.97	18.09
1203	NYSE	ETN	Tue, Mar 4, 1997	18.13	18.22	17.94	18.00
1202	NYSE	ETN	Mon, Mar 3, 1997	17.88	18.19	17.81	18.19
1201	NYSE	ETN	Fri, Feb 28, 1997	18.09	18.16	17.94	17.94
1200	NYSE	ETN	Thu, Feb 27, 1997	18.38	18.41	18.16	18.16
1199	NYSE	ETN	Wed, Feb 26, 1997	18.13	18.44	17.97	18.41
1198	NYSE	ETN	Tue, Feb 25, 1997	18.09	18.31	18.00	18.16
1197	NYSE	ETN	Mon, Feb 24, 1997	17.97	18.13	17.97	18.09
1196	NYSE	ETN	Fri, Feb 21, 1997	18.19	18.28	18.03	18.09
1195	NYSE	ETN	Thu, Feb 20, 1997	18.16	18.31	18.13	18.19
1194	NYSE	ETN	Wed, Feb 19, 1997	18.31	18.47	18.19	18.22
1193	NYSE	ETN	Tue, Feb 18, 1997	18.41	18.50	18.31	18.44
1192	NYSE	ETN	Fri, Feb 14, 1997	18.66	18.66	18.28	18.34
1191	NYSE	ETN	Thu, Feb 13, 1997	18.53	18.78	18.47	18.59
1190	NYSE	ETN	Wed, Feb 12, 1997	18.06	18.41	18.06	18.41
1189	NYSE	ETN	Tue, Feb 11, 1997	17.81	18.16	17.78	18.13
1188	NYSE	ETN	Mon, Feb 10, 1997	17.78	17.94	17.75	17.81
1187	NYSE	ETN	Fri, Feb 7, 1997	17.63	17.78	17.59	17.75
1186	NYSE	ETN	Thu, Feb 6, 1997	17.38	17.66	17.22	17.59
1185	NYSE	ETN	Wed, Feb 5, 1997	17.66	17.72	17.34	17.38
1184	NYSE	ETN	Tue, Feb 4, 1997	17.47	17.63	17.47	17.59
1183	NYSE	ETN	Mon, Feb 3, 1997	17.47	17.47	17.25	17.47
1182	NYSE	ETN	Fri, Jan 31, 1997	17.66	17.94	17.47	17.50
1181	NYSE	ETN	Thu, Jan 30, 1997	17.41	17.66	17.41	17.66
1180	NYSE	ETN	Wed, Jan 29, 1997	17.38	17.59	17.38	17.50
1179	NYSE	ETN	Tue, Jan 28, 1997	17.63	17.66	17.22	17.28
1178	NYSE	ETN	Mon, Jan 27, 1997	17.53	17.69	17.50	17.53
1177	NYSE	ETN	Fri, Jan 24, 1997	18.03	18.06	17.63	17.63
1176	NYSE	ETN	Thu, Jan 23, 1997	17.94	18.44	17.94	17.97
1175	NYSE	ETN	Wed, Jan 22, 1997	17.81	18.13	17.81	18.00
1174	NYSE	ETN	Tue, Jan 21, 1997	18.03	18.06	17.84	17.91
1173	NYSE	ETN	Mon, Jan 20, 1997	17.59	18.41	17.59	18.16
1172	NYSE	ETN	Fri, Jan 17, 1997	17.25	17.53	17.25	17.50
1171	NYSE	ETN	Thu, Jan 16, 1997	17.31	17.34	17.06	17.22
1170	NYSE	ETN	Wed, Jan 15, 1997	17.34	17.47	17.19	17.38
1169	NYSE	ETN	Tue, Jan 14, 1997	17.28	17.50	17.28	17.41
1168	NYSE	ETN	Mon, Jan 13, 1997	17.50	17.50	17.22	17.25
1167	NYSE	ETN	Fri, Jan 10, 1997	17.28	17.72	17.16	17.50
1166	NYSE	ETN	Thu, Jan 9, 1997	17.16	17.44	17.16	17.38
1165	NYSE	ETN	Wed, Jan 8, 1997	17.31	17.34	17.09	17.16
1164	NYSE	ETN	Tue, Jan 7, 1997	17.28	17.31	17.06	17.25
1163	NYSE	ETN	Mon, Jan 6, 1997	17.13	17.56	17.13	17.28
1162	NYSE	ETN	Fri, Jan 3, 1997	17.00	17.16	16.97	17.06
1161	NYSE	ETN	Thu, Jan 2, 1997	17.38	17.38	16.81	17.00
1160	NYSE	ETN	Tue, Dec 31, 1996	17.31	17.72	17.31	17.44
1159	NYSE	ETN	Mon, Dec 30, 1996	17.50	17.59	17.28	17.31
1158	NYSE	ETN	Fri, Dec 27, 1996	17.44	17.50	17.41	17.44
1157	NYSE	ETN	Thu, Dec 26, 1996	17.34	17.41	17.25	17.41
1156	NYSE	ETN	Tue, Dec 24, 1996	17.28	17.31	17.25	17.28
1155	NYSE	ETN	Mon, Dec 23, 1996	17.25	17.38	17.22	17.28
1154	NYSE	ETN	Fri, Dec 20, 1996	17.25	17.41	17.09	17.31
1153	NYSE	ETN	Thu, Dec 19, 1996	16.81	17.16	16.72	17.06
1152	NYSE	ETN	Wed, Dec 18, 1996	16.75	16.91	16.69	16.81
1151	NYSE	ETN	Tue, Dec 17, 1996	16.69	16.88	16.69	16.75
1150	NYSE	ETN	Mon, Dec 16, 1996	16.78	16.94	16.59	16.69
1149	NYSE	ETN	Fri, Dec 13, 1996	16.84	16.97	16.63	16.78
1148	NYSE	ETN	Thu, Dec 12, 1996	17.25	17.25	16.91	16.91
1147	NYSE	ETN	Wed, Dec 11, 1996	17.38	17.38	17.00	17.19
1146	NYSE	ETN	Tue, Dec 10, 1996	17.38	17.53	17.38	17.47
1145	NYSE	ETN	Mon, Dec 9, 1996	17.06	17.34	17.00	17.31
1144	NYSE	ETN	Fri, Dec 6, 1996	17.19	17.19	16.94	17.00
1143	NYSE	ETN	Thu, Dec 5, 1996	17.03	17.38	17.03	17.25
1142	NYSE	ETN	Wed, Dec 4, 1996	17.16	17.22	16.94	17.06
1141	NYSE	ETN	Tue, Dec 3, 1996	17.34	17.50	17.13	17.19
1140	NYSE	ETN	Mon, Dec 2, 1996	17.25	17.41	17.06	17.38
1139	NYSE	ETN	Fri, Nov 29, 1996	17.31	17.34	17.25	17.28
1138	NYSE	ETN	Wed, Nov 27, 1996	17.16	17.50	17.06	17.34
1137	NYSE	ETN	Tue, Nov 26, 1996	17.16	17.22	17.00	17.22
1136	NYSE	ETN	Mon, Nov 25, 1996	16.97	17.28	16.94	17.19
1135	NYSE	ETN	Fri, Nov 22, 1996	16.59	16.97	16.59	16.91
1134	NYSE	ETN	Thu, Nov 21, 1996	16.47	16.53	16.41	16.50
1133	NYSE	ETN	Wed, Nov 20, 1996	16.56	16.63	16.34	16.47
1132	NYSE	ETN	Tue, Nov 19, 1996	16.69	16.69	16.44	16.59
1131	NYSE	ETN	Mon, Nov 18, 1996	16.69	16.84	16.63	16.66
1130	NYSE	ETN	Fri, Nov 15, 1996	16.38	16.97	16.38	16.69
1129	NYSE	ETN	Thu, Nov 14, 1996	16.22	16.31	16.19	16.25
1128	NYSE	ETN	Wed, Nov 13, 1996	16.09	16.25	16.09	16.25
1127	NYSE	ETN	Tue, Nov 12, 1996	16.38	16.38	16.13	16.13
1126	NYSE	ETN	Mon, Nov 11, 1996	16.09	16.50	16.06	16.31
1125	NYSE	ETN	Fri, Nov 8, 1996	15.66	16.09	15.63	16.06
1124	NYSE	ETN	Thu, Nov 7, 1996	15.69	15.72	15.59	15.66
1123	NYSE	ETN	Wed, Nov 6, 1996	15.72	15.91	15.47	15.72
1122	NYSE	ETN	Tue, Nov 5, 1996	15.28	15.81	15.25	15.69
1121	NYSE	ETN	Mon, Nov 4, 1996	14.97	15.25	14.97	15.25
1120	NYSE	ETN	Fri, Nov 1, 1996	14.97	15.06	14.97	14.97
1119	NYSE	ETN	Thu, Oct 31, 1996	14.94	15.09	14.94	14.94
1118	NYSE	ETN	Wed, Oct 30, 1996	15.00	15.09	15.00	15.09
1117	NYSE	ETN	Tue, Oct 29, 1996	14.94	15.09	14.94	15.00
1116	NYSE	ETN	Mon, Oct 28, 1996	15.00	15.09	15.00	15.00
1115	NYSE	ETN	Fri, Oct 25, 1996	15.00	15.09	15.00	15.00
1114	NYSE	ETN	Thu, Oct 24, 1996	15.00	15.06	14.97	14.97
1113	NYSE	ETN	Wed, Oct 23, 1996	14.88	15.03	14.78	15.00
1112	NYSE	ETN	Tue, Oct 22, 1996	14.97	15.16	14.94	14.97
1111	NYSE	ETN	Mon, Oct 21, 1996	14.78	15.00	14.75	14.97
1110	NYSE	ETN	Fri, Oct 18, 1996	14.78	14.78	14.69	14.75
1109	NYSE	ETN	Thu, Oct 17, 1996	14.72	14.81	14.69	14.78
1108	NYSE	ETN	Wed, Oct 16, 1996	14.69	14.72	14.59	14.69
1107	NYSE	ETN	Tue, Oct 15, 1996	14.59	14.72	14.44	14.69
1106	NYSE	ETN	Mon, Oct 14, 1996	15.00	15.09	14.66	14.69
1105	NYSE	ETN	Fri, Oct 11, 1996	14.81	15.06	14.78	15.00
1104	NYSE	ETN	Thu, Oct 10, 1996	14.63	14.88	14.56	14.75
1103	NYSE	ETN	Wed, Oct 9, 1996	14.88	14.88	14.56	14.63
1102	NYSE	ETN	Tue, Oct 8, 1996	15.00	15.03	14.91	14.91
1101	NYSE	ETN	Mon, Oct 7, 1996	15.06	15.09	14.91	15.00
1100	NYSE	ETN	Fri, Oct 4, 1996	15.22	15.22	15.06	15.06
1099	NYSE	ETN	Thu, Oct 3, 1996	15.09	15.25	14.94	15.19
1098	NYSE	ETN	Wed, Oct 2, 1996	14.75	15.13	14.75	15.06
1097	NYSE	ETN	Tue, Oct 1, 1996	15.16	15.25	14.75	14.75
1096	NYSE	ETN	Mon, Sep 30, 1996	15.25	15.25	15.00	15.09
1095	NYSE	ETN	Fri, Sep 27, 1996	15.22	15.31	15.16	15.31
1094	NYSE	ETN	Thu, Sep 26, 1996	14.94	15.31	14.94	15.22
1093	NYSE	ETN	Wed, Sep 25, 1996	14.91	14.97	14.88	14.91
1092	NYSE	ETN	Tue, Sep 24, 1996	14.78	14.97	14.77	14.91
1091	NYSE	ETN	Mon, Sep 23, 1996	14.75	14.78	14.75	14.78
1090	NYSE	ETN	Fri, Sep 20, 1996	14.75	14.97	14.72	14.72
1089	NYSE	ETN	Thu, Sep 19, 1996	14.66	14.75	14.63	14.69
1088	NYSE	ETN	Wed, Sep 18, 1996	14.72	14.72	14.59	14.63
1087	NYSE	ETN	Tue, Sep 17, 1996	14.69	14.78	14.63	14.78
1086	NYSE	ETN	Mon, Sep 16, 1996	14.72	14.88	14.72	14.72
1085	NYSE	ETN	Fri, Sep 13, 1996	14.59	14.81	14.59	14.72
1084	NYSE	ETN	Thu, Sep 12, 1996	14.41	14.63	14.41	14.53
1083	NYSE	ETN	Wed, Sep 11, 1996	14.13	14.41	14.03	14.41
1082	NYSE	ETN	Tue, Sep 10, 1996	14.34	14.34	14.06	14.19
1081	NYSE	ETN	Mon, Sep 9, 1996	14.31	14.44	14.28	14.34
1080	NYSE	ETN	Fri, Sep 6, 1996	14.13	14.38	14.13	14.25
1079	NYSE	ETN	Thu, Sep 5, 1996	14.03	14.16	14.03	14.09
1078	NYSE	ETN	Wed, Sep 4, 1996	14.00	14.09	13.81	14.09
1077	NYSE	ETN	Tue, Sep 3, 1996	13.88	14.09	13.78	14.03
1076	NYSE	ETN	Fri, Aug 30, 1996	14.03	14.03	13.84	13.84
1075	NYSE	ETN	Thu, Aug 29, 1996	14.13	14.19	14.06	14.06
1074	NYSE	ETN	Wed, Aug 28, 1996	14.16	14.22	14.09	14.19
1073	NYSE	ETN	Tue, Aug 27, 1996	14.19	14.19	14.09	14.16
1072	NYSE	ETN	Mon, Aug 26, 1996	14.06	14.16	14.00	14.13
1071	NYSE	ETN	Fri, Aug 23, 1996	13.97	14.19	13.91	14.06
1070	NYSE	ETN	Thu, Aug 22, 1996	13.88	14.06	13.88	13.94
1069	NYSE	ETN	Wed, Aug 21, 1996	13.84	13.94	13.78	13.91
1068	NYSE	ETN	Tue, Aug 20, 1996	14.00	14.00	13.94	13.94
1067	NYSE	ETN	Mon, Aug 19, 1996	13.94	14.00	13.94	14.00
1066	NYSE	ETN	Fri, Aug 16, 1996	13.97	13.97	13.91	13.91
1065	NYSE	ETN	Thu, Aug 15, 1996	14.03	14.06	13.88	13.97
1064	NYSE	ETN	Wed, Aug 14, 1996	13.69	14.03	13.69	14.03
1063	NYSE	ETN	Tue, Aug 13, 1996	13.94	13.94	13.69	13.72
1062	NYSE	ETN	Mon, Aug 12, 1996	14.03	14.03	13.84	13.91
1061	NYSE	ETN	Fri, Aug 9, 1996	13.91	14.09	13.88	14.09
1060	NYSE	ETN	Thu, Aug 8, 1996	14.03	14.06	13.84	13.84
1059	NYSE	ETN	Wed, Aug 7, 1996	14.19	14.19	14.03	14.09
1058	NYSE	ETN	Tue, Aug 6, 1996	14.16	14.25	14.03	14.19
1057	NYSE	ETN	Mon, Aug 5, 1996	14.09	14.16	14.06	14.09
1056	NYSE	ETN	Fri, Aug 2, 1996	14.09	14.16	14.06	14.09
1055	NYSE	ETN	Thu, Aug 1, 1996	13.75	14.13	13.75	14.09
1054	NYSE	ETN	Wed, Jul 31, 1996	13.69	13.94	13.69	13.94
1053	NYSE	ETN	Tue, Jul 30, 1996	13.56	13.75	13.53	13.75
1052	NYSE	ETN	Mon, Jul 29, 1996	13.47	13.59	13.47	13.53
1051	NYSE	ETN	Fri, Jul 26, 1996	13.31	13.63	13.31	13.47
1050	NYSE	ETN	Thu, Jul 25, 1996	13.63	13.66	13.25	13.28
1049	NYSE	ETN	Wed, Jul 24, 1996	13.44	13.59	13.33	13.50
1048	NYSE	ETN	Tue, Jul 23, 1996	13.56	13.75	13.44	13.50
1047	NYSE	ETN	Mon, Jul 22, 1996	13.59	13.59	13.44	13.53
1046	NYSE	ETN	Fri, Jul 19, 1996	13.75	13.75	13.50	13.63
1045	NYSE	ETN	Thu, Jul 18, 1996	13.69	13.81	13.47	13.75
1044	NYSE	ETN	Wed, Jul 17, 1996	13.47	13.75	13.34	13.69
1043	NYSE	ETN	Tue, Jul 16, 1996	13.69	13.69	13.25	13.41
1042	NYSE	ETN	Mon, Jul 15, 1996	13.94	14.03	13.75	13.75
1041	NYSE	ETN	Fri, Jul 12, 1996	14.00	14.03	13.91	13.91
1040	NYSE	ETN	Thu, Jul 11, 1996	14.09	14.22	14.00	14.00
1039	NYSE	ETN	Wed, Jul 10, 1996	14.09	14.09	13.91	14.06
1038	NYSE	ETN	Tue, Jul 9, 1996	14.13	14.25	14.09	14.09
1037	NYSE	ETN	Mon, Jul 8, 1996	14.06	14.13	14.00	14.13
1036	NYSE	ETN	Fri, Jul 5, 1996	14.16	14.16	14.06	14.09
1035	NYSE	ETN	Wed, Jul 3, 1996	14.28	14.38	14.22	14.25
1034	NYSE	ETN	Tue, Jul 2, 1996	14.50	14.53	14.28	14.31
1033	NYSE	ETN	Mon, Jul 1, 1996	14.66	14.69	14.53	14.53
1032	NYSE	ETN	Fri, Jun 28, 1996	14.41	14.66	14.28	14.66
1031	NYSE	ETN	Thu, Jun 27, 1996	14.31	14.50	14.28	14.38
1030	NYSE	ETN	Wed, Jun 26, 1996	14.28	14.44	14.28	14.31
1029	NYSE	ETN	Tue, Jun 25, 1996	14.50	14.53	14.28	14.28
1028	NYSE	ETN	Mon, Jun 24, 1996	14.56	14.59	14.53	14.56
1027	NYSE	ETN	Fri, Jun 21, 1996	14.50	14.66	14.41	14.63
1026	NYSE	ETN	Thu, Jun 20, 1996	14.56	14.56	14.31	14.50
1025	NYSE	ETN	Wed, Jun 19, 1996	14.41	14.75	14.41	14.56
1024	NYSE	ETN	Tue, Jun 18, 1996	14.69	14.75	14.41	14.41
1023	NYSE	ETN	Mon, Jun 17, 1996	14.66	14.84	14.63	14.75
1022	NYSE	ETN	Fri, Jun 14, 1996	14.56	14.69	14.56	14.66
1021	NYSE	ETN	Thu, Jun 13, 1996	14.59	14.72	14.56	14.63
1020	NYSE	ETN	Wed, Jun 12, 1996	14.63	14.66	14.59	14.59
1019	NYSE	ETN	Tue, Jun 11, 1996	14.56	14.78	14.56	14.63
1018	NYSE	ETN	Mon, Jun 10, 1996	14.53	14.56	14.50	14.53
1017	NYSE	ETN	Fri, Jun 7, 1996	14.53	14.53	14.31	14.53
1016	NYSE	ETN	Thu, Jun 6, 1996	14.66	14.69	14.53	14.66
1015	NYSE	ETN	Wed, Jun 5, 1996	14.41	14.63	14.34	14.59
1014	NYSE	ETN	Tue, Jun 4, 1996	14.38	14.50	14.28	14.41
1013	NYSE	ETN	Mon, Jun 3, 1996	14.41	14.41	14.28	14.28
1012	NYSE	ETN	Fri, May 31, 1996	14.47	14.59	14.44	14.47
1011	NYSE	ETN	Thu, May 30, 1996	14.31	14.63	14.25	14.50
1010	NYSE	ETN	Wed, May 29, 1996	14.38	14.50	14.22	14.34
1009	NYSE	ETN	Tue, May 28, 1996	14.56	14.63	14.41	14.41
1008	NYSE	ETN	Fri, May 24, 1996	14.50	14.75	14.50	14.56
1007	NYSE	ETN	Thu, May 23, 1996	14.72	14.86	14.50	14.56
1006	NYSE	ETN	Wed, May 22, 1996	14.66	14.81	14.59	14.72
1005	NYSE	ETN	Tue, May 21, 1996	14.63	14.75	14.59	14.66
1004	NYSE	ETN	Mon, May 20, 1996	14.69	14.72	14.56	14.56
1003	NYSE	ETN	Fri, May 17, 1996	14.81	14.88	14.63	14.66
1002	NYSE	ETN	Thu, May 16, 1996	14.84	15.00	14.75	14.75
1001	NYSE	ETN	Wed, May 15, 1996	14.59	14.88	14.56	14.81
1000	NYSE	ETN	Tue, May 14, 1996	14.75	14.75	14.56	14.63
999	NYSE	ETN	Mon, May 13, 1996	14.56	14.69	14.56	14.69
998	NYSE	ETN	Fri, May 10, 1996	14.63	14.67	14.50	14.53
997	NYSE	ETN	Thu, May 9, 1996	14.53	14.78	14.50	14.59
996	NYSE	ETN	Wed, May 8, 1996	14.53	14.66	14.41	14.50
995	NYSE	ETN	Tue, May 7, 1996	14.97	15.00	14.53	14.59
994	NYSE	ETN	Mon, May 6, 1996	15.00	15.03	14.91	14.97
993	NYSE	ETN	Fri, May 3, 1996	15.03	15.13	14.97	14.97
992	NYSE	ETN	Thu, May 2, 1996	15.00	15.13	15.00	15.03
991	NYSE	ETN	Wed, May 1, 1996	15.09	15.22	15.03	15.09
990	NYSE	ETN	Tue, Apr 30, 1996	15.28	15.28	15.06	15.13
989	NYSE	ETN	Mon, Apr 29, 1996	15.16	15.38	15.16	15.31
988	NYSE	ETN	Fri, Apr 26, 1996	15.13	15.22	15.00	15.16
987	NYSE	ETN	Thu, Apr 25, 1996	15.03	15.19	15.00	15.16
986	NYSE	ETN	Wed, Apr 24, 1996	15.03	15.06	15.00	15.03
985	NYSE	ETN	Tue, Apr 23, 1996	15.06	15.06	15.00	15.00
984	NYSE	ETN	Mon, Apr 22, 1996	15.03	15.09	15.00	15.06
983	NYSE	ETN	Fri, Apr 19, 1996	15.03	15.06	14.97	15.00
982	NYSE	ETN	Thu, Apr 18, 1996	15.13	15.16	14.91	15.00
981	NYSE	ETN	Wed, Apr 17, 1996	15.25	15.28	15.06	15.16
980	NYSE	ETN	Tue, Apr 16, 1996	15.28	15.34	15.25	15.25
979	NYSE	ETN	Mon, Apr 15, 1996	15.22	15.31	15.19	15.31
978	NYSE	ETN	Fri, Apr 12, 1996	15.09	15.22	15.09	15.16
977	NYSE	ETN	Thu, Apr 11, 1996	15.25	15.25	15.03	15.09
976	NYSE	ETN	Wed, Apr 10, 1996	15.44	15.44	15.25	15.28
975	NYSE	ETN	Tue, Apr 9, 1996	15.34	15.59	15.31	15.50
974	NYSE	ETN	Mon, Apr 8, 1996	15.22	15.31	15.16	15.31
973	NYSE	ETN	Thu, Apr 4, 1996	15.31	15.34	15.28	15.28
972	NYSE	ETN	Wed, Apr 3, 1996	15.25	15.34	15.25	15.34
971	NYSE	ETN	Tue, Apr 2, 1996	15.16	15.31	15.16	15.25
970	NYSE	ETN	Mon, Apr 1, 1996	15.13	15.25	15.09	15.22
969	NYSE	ETN	Fri, Mar 29, 1996	15.25	15.25	15.03	15.06
968	NYSE	ETN	Thu, Mar 28, 1996	15.25	15.25	15.09	15.25
967	NYSE	ETN	Wed, Mar 27, 1996	15.25	15.34	15.19	15.31
966	NYSE	ETN	Tue, Mar 26, 1996	15.38	15.38	15.25	15.25
965	NYSE	ETN	Mon, Mar 25, 1996	15.38	15.47	15.28	15.41
964	NYSE	ETN	Fri, Mar 22, 1996	15.25	15.31	15.22	15.25
963	NYSE	ETN	Thu, Mar 21, 1996	15.22	15.25	15.09	15.19
962	NYSE	ETN	Wed, Mar 20, 1996	15.28	15.28	15.19	15.25
961	NYSE	ETN	Tue, Mar 19, 1996	15.16	15.38	15.16	15.25
960	NYSE	ETN	Mon, Mar 18, 1996	14.88	15.09	14.84	15.09
959	NYSE	ETN	Fri, Mar 15, 1996	14.78	14.91	14.69	14.91
958	NYSE	ETN	Thu, Mar 14, 1996	14.88	14.97	14.78	14.78
957	NYSE	ETN	Wed, Mar 13, 1996	14.50	14.88	14.44	14.78
956	NYSE	ETN	Tue, Mar 12, 1996	14.47	14.69	14.44	14.63
955	NYSE	ETN	Mon, Mar 11, 1996	14.25	14.56	14.13	14.50
954	NYSE	ETN	Fri, Mar 8, 1996	14.34	14.41	14.13	14.31
953	NYSE	ETN	Thu, Mar 7, 1996	14.41	14.47	14.34	14.34
952	NYSE	ETN	Wed, Mar 6, 1996	14.53	14.56	14.41	14.41
951	NYSE	ETN	Tue, Mar 5, 1996	14.38	14.53	14.34	14.53
950	NYSE	ETN	Mon, Mar 4, 1996	14.41	14.56	14.38	14.38
949	NYSE	ETN	Fri, Mar 1, 1996	14.53	14.56	14.34	14.41
948	NYSE	ETN	Thu, Feb 29, 1996	14.50	14.56	14.41	14.47
947	NYSE	ETN	Wed, Feb 28, 1996	14.56	14.69	14.53	14.53
946	NYSE	ETN	Tue, Feb 27, 1996	14.66	14.72	14.53	14.56
945	NYSE	ETN	Mon, Feb 26, 1996	14.47	14.72	14.47	14.66
944	NYSE	ETN	Fri, Feb 23, 1996	14.38	14.56	14.38	14.53
943	NYSE	ETN	Thu, Feb 22, 1996	14.09	14.53	14.09	14.41
942	NYSE	ETN	Wed, Feb 21, 1996	14.09	14.25	14.09	14.13
941	NYSE	ETN	Tue, Feb 20, 1996	14.25	14.25	14.03	14.03
940	NYSE	ETN	Fri, Feb 16, 1996	14.16	14.41	14.16	14.38
939	NYSE	ETN	Thu, Feb 15, 1996	14.31	14.31	14.09	14.19
938	NYSE	ETN	Wed, Feb 14, 1996	14.53	14.53	14.38	14.38
937	NYSE	ETN	Tue, Feb 13, 1996	14.50	14.56	14.47	14.53
936	NYSE	ETN	Mon, Feb 12, 1996	14.59	14.63	14.44	14.50
935	NYSE	ETN	Fri, Feb 9, 1996	14.53	14.81	14.31	14.66
934	NYSE	ETN	Thu, Feb 8, 1996	14.13	14.56	14.13	14.53
933	NYSE	ETN	Wed, Feb 7, 1996	14.25	14.25	14.00	14.19
932	NYSE	ETN	Tue, Feb 6, 1996	14.19	14.50	14.16	14.22
931	NYSE	ETN	Mon, Feb 5, 1996	14.06	14.28	13.94	14.22
930	NYSE	ETN	Fri, Feb 2, 1996	14.28	14.28	14.03	14.13
929	NYSE	ETN	Thu, Feb 1, 1996	14.47	14.47	14.25	14.28
928	NYSE	ETN	Wed, Jan 31, 1996	14.25	14.63	14.25	14.50
927	NYSE	ETN	Tue, Jan 30, 1996	13.84	14.31	13.84	14.22
926	NYSE	ETN	Mon, Jan 29, 1996	13.66	13.84	13.66	13.81
925	NYSE	ETN	Fri, Jan 26, 1996	13.47	13.78	13.41	13.69
924	NYSE	ETN	Thu, Jan 25, 1996	13.41	13.56	13.41	13.47
923	NYSE	ETN	Wed, Jan 24, 1996	13.41	13.78	13.25	13.34
922	NYSE	ETN	Tue, Jan 23, 1996	13.09	13.47	13.03	13.44
921	NYSE	ETN	Mon, Jan 22, 1996	12.78	13.59	12.59	13.16
920	NYSE	ETN	Fri, Jan 19, 1996	12.66	12.84	12.66	12.78
919	NYSE	ETN	Thu, Jan 18, 1996	13.25	13.25	12.84	12.84
918	NYSE	ETN	Wed, Jan 17, 1996	13.38	13.38	13.25	13.25
917	NYSE	ETN	Tue, Jan 16, 1996	13.47	13.50	13.28	13.41
916	NYSE	ETN	Mon, Jan 15, 1996	13.50	13.50	13.47	13.50
915	NYSE	ETN	Fri, Jan 12, 1996	13.41	13.53	13.34	13.50
914	NYSE	ETN	Thu, Jan 11, 1996	13.50	13.56	13.31	13.31
913	NYSE	ETN	Wed, Jan 10, 1996	13.81	13.81	13.47	13.50
912	NYSE	ETN	Tue, Jan 9, 1996	14.13	14.13	13.88	13.88
911	NYSE	ETN	Mon, Jan 8, 1996	14.22	14.22	14.13	14.13
910	NYSE	ETN	Fri, Jan 5, 1996	14.13	14.31	14.03	14.28
909	NYSE	ETN	Thu, Jan 4, 1996	14.00	14.13	13.97	14.06
908	NYSE	ETN	Wed, Jan 3, 1996	13.81	14.13	13.78	14.03
907	NYSE	ETN	Tue, Jan 2, 1996	13.38	13.75	13.38	13.75
906	NYSE	ETN	Fri, Dec 29, 1995	13.44	13.53	13.34	13.41
905	NYSE	ETN	Thu, Dec 28, 1995	13.47	13.50	13.44	13.44
904	NYSE	ETN	Wed, Dec 27, 1995	13.47	13.47	13.44	13.47
903	NYSE	ETN	Tue, Dec 26, 1995	13.38	13.47	13.38	13.47
902	NYSE	ETN	Fri, Dec 22, 1995	13.41	13.47	13.38	13.44
901	NYSE	ETN	Thu, Dec 21, 1995	13.47	13.48	13.38	13.38
900	NYSE	ETN	Wed, Dec 20, 1995	13.50	13.59	13.44	13.44
899	NYSE	ETN	Tue, Dec 19, 1995	13.47	13.56	13.44	13.50
898	NYSE	ETN	Mon, Dec 18, 1995	13.47	13.50	13.44	13.50
897	NYSE	ETN	Fri, Dec 15, 1995	13.34	13.53	13.31	13.53
896	NYSE	ETN	Thu, Dec 14, 1995	13.53	13.59	13.41	13.41
895	NYSE	ETN	Wed, Dec 13, 1995	13.75	13.84	13.53	13.59
894	NYSE	ETN	Tue, Dec 12, 1995	13.72	13.78	13.69	13.78
893	NYSE	ETN	Mon, Dec 11, 1995	13.75	13.84	13.69	13.72
892	NYSE	ETN	Fri, Dec 8, 1995	13.75	13.78	13.66	13.69
891	NYSE	ETN	Thu, Dec 7, 1995	13.84	13.88	13.69	13.69
890	NYSE	ETN	Wed, Dec 6, 1995	13.94	13.94	13.88	13.91
889	NYSE	ETN	Tue, Dec 5, 1995	13.88	14.03	13.88	14.00
888	NYSE	ETN	Mon, Dec 4, 1995	13.66	13.88	13.53	13.88
887	NYSE	ETN	Fri, Dec 1, 1995	13.66	13.72	13.53	13.59
886	NYSE	ETN	Thu, Nov 30, 1995	13.72	13.78	13.63	13.63
885	NYSE	ETN	Wed, Nov 29, 1995	13.75	13.81	13.69	13.75
884	NYSE	ETN	Tue, Nov 28, 1995	13.78	13.78	13.56	13.78
883	NYSE	ETN	Mon, Nov 27, 1995	13.91	14.06	13.75	13.75
882	NYSE	ETN	Fri, Nov 24, 1995	13.81	13.94	13.81	13.91
881	NYSE	ETN	Wed, Nov 22, 1995	13.41	13.81	13.41	13.81
880	NYSE	ETN	Tue, Nov 21, 1995	13.09	13.34	13.09	13.34
879	NYSE	ETN	Mon, Nov 20, 1995	13.16	13.22	13.03	13.03
878	NYSE	ETN	Fri, Nov 17, 1995	13.06	13.16	13.03	13.16
877	NYSE	ETN	Thu, Nov 16, 1995	13.09	13.13	12.97	12.97
876	NYSE	ETN	Wed, Nov 15, 1995	13.16	13.16	12.81	13.13
875	NYSE	ETN	Tue, Nov 14, 1995	13.06	13.19	13.06	13.13
874	NYSE	ETN	Mon, Nov 13, 1995	13.19	13.19	12.94	13.09
873	NYSE	ETN	Fri, Nov 10, 1995	12.91	13.22	12.91	13.22
872	NYSE	ETN	Thu, Nov 9, 1995	12.84	13.03	12.84	12.97
871	NYSE	ETN	Wed, Nov 8, 1995	12.78	12.81	12.75	12.78
870	NYSE	ETN	Tue, Nov 7, 1995	12.81	12.91	12.78	12.78
869	NYSE	ETN	Mon, Nov 6, 1995	12.88	12.91	12.75	12.81
868	NYSE	ETN	Fri, Nov 3, 1995	12.78	13.13	12.78	12.88
867	NYSE	ETN	Thu, Nov 2, 1995	12.81	12.84	12.78	12.81
866	NYSE	ETN	Wed, Nov 1, 1995	12.84	12.94	12.84	12.91
865	NYSE	ETN	Tue, Oct 31, 1995	12.88	12.97	12.81	12.81
864	NYSE	ETN	Mon, Oct 30, 1995	12.75	12.94	12.75	12.91
863	NYSE	ETN	Fri, Oct 27, 1995	12.50	12.84	12.38	12.81
862	NYSE	ETN	Thu, Oct 26, 1995	12.75	12.78	12.53	12.53
861	NYSE	ETN	Wed, Oct 25, 1995	12.94	12.94	12.78	12.84
860	NYSE	ETN	Tue, Oct 24, 1995	12.97	13.06	12.88	12.94
859	NYSE	ETN	Mon, Oct 23, 1995	13.03	13.09	12.97	13.00
858	NYSE	ETN	Fri, Oct 20, 1995	13.09	13.09	12.97	13.03
857	NYSE	ETN	Thu, Oct 19, 1995	12.81	13.41	12.81	13.06
856	NYSE	ETN	Wed, Oct 18, 1995	12.81	12.84	12.44	12.75
855	NYSE	ETN	Tue, Oct 17, 1995	12.88	12.94	12.88	12.88
854	NYSE	ETN	Mon, Oct 16, 1995	13.03	13.03	12.88	12.91
853	NYSE	ETN	Fri, Oct 13, 1995	12.97	13.09	12.84	13.00
852	NYSE	ETN	Thu, Oct 12, 1995	12.91	12.94	12.75	12.91
851	NYSE	ETN	Wed, Oct 11, 1995	12.94	12.97	12.88	12.88
850	NYSE	ETN	Tue, Oct 10, 1995	12.94	12.94	12.84	12.88
849	NYSE	ETN	Mon, Oct 9, 1995	13.06	13.06	12.91	12.97
848	NYSE	ETN	Fri, Oct 6, 1995	12.75	13.09	12.75	13.09
847	NYSE	ETN	Thu, Oct 5, 1995	12.81	12.84	12.66	12.75
846	NYSE	ETN	Wed, Oct 4, 1995	13.13	13.13	12.78	12.84
845	NYSE	ETN	Tue, Oct 3, 1995	13.22	13.38	13.16	13.16
844	NYSE	ETN	Mon, Oct 2, 1995	13.25	13.31	13.19	13.25
843	NYSE	ETN	Fri, Sep 29, 1995	13.25	13.25	13.19	13.25
842	NYSE	ETN	Thu, Sep 28, 1995	13.25	13.25	13.19	13.25
841	NYSE	ETN	Wed, Sep 27, 1995	13.31	13.31	13.19	13.22
840	NYSE	ETN	Tue, Sep 26, 1995	13.31	13.34	13.28	13.31
839	NYSE	ETN	Mon, Sep 25, 1995	13.31	13.34	13.28	13.31
838	NYSE	ETN	Fri, Sep 22, 1995	13.28	13.34	13.28	13.28
837	NYSE	ETN	Thu, Sep 21, 1995	13.25	13.38	13.25	13.34
836	NYSE	ETN	Wed, Sep 20, 1995	13.31	13.34	13.28	13.28
835	NYSE	ETN	Tue, Sep 19, 1995	13.44	13.44	13.31	13.31
834	NYSE	ETN	Mon, Sep 18, 1995	13.50	13.56	13.44	13.44
833	NYSE	ETN	Fri, Sep 15, 1995	13.72	13.72	13.50	13.53
832	NYSE	ETN	Thu, Sep 14, 1995	13.38	13.63	13.34	13.63
831	NYSE	ETN	Wed, Sep 13, 1995	13.72	13.72	13.50	13.50
830	NYSE	ETN	Tue, Sep 12, 1995	13.69	13.78	13.69	13.75
829	NYSE	ETN	Mon, Sep 11, 1995	13.75	13.75	13.66	13.72
828	NYSE	ETN	Fri, Sep 8, 1995	13.78	13.94	13.72	13.72
827	NYSE	ETN	Thu, Sep 7, 1995	13.63	13.78	13.53	13.78
826	NYSE	ETN	Wed, Sep 6, 1995	13.47	13.56	13.34	13.56
825	NYSE	ETN	Tue, Sep 5, 1995	13.50	13.56	13.41	13.50
824	NYSE	ETN	Fri, Sep 1, 1995	13.53	13.72	13.53	13.56
823	NYSE	ETN	Thu, Aug 31, 1995	13.56	13.66	13.44	13.53
822	NYSE	ETN	Wed, Aug 30, 1995	13.16	13.50	13.16	13.50
821	NYSE	ETN	Tue, Aug 29, 1995	13.34	13.41	13.09	13.09
820	NYSE	ETN	Mon, Aug 28, 1995	13.53	13.53	13.16	13.38
819	NYSE	ETN	Fri, Aug 25, 1995	13.66	13.66	13.44	13.50
818	NYSE	ETN	Thu, Aug 24, 1995	13.81	13.84	13.63	13.66
817	NYSE	ETN	Wed, Aug 23, 1995	14.00	14.00	13.81	13.84
816	NYSE	ETN	Tue, Aug 22, 1995	13.97	14.00	13.95	14.00
815	NYSE	ETN	Mon, Aug 21, 1995	13.94	14.09	13.94	13.94
814	NYSE	ETN	Fri, Aug 18, 1995	14.13	14.16	13.94	13.94
813	NYSE	ETN	Thu, Aug 17, 1995	14.00	14.09	13.91	14.06
812	NYSE	ETN	Wed, Aug 16, 1995	13.88	14.13	13.84	14.00
811	NYSE	ETN	Tue, Aug 15, 1995	13.84	13.88	13.81	13.81
810	NYSE	ETN	Mon, Aug 14, 1995	13.88	13.94	13.84	13.88
809	NYSE	ETN	Fri, Aug 11, 1995	13.84	13.88	13.81	13.84
808	NYSE	ETN	Thu, Aug 10, 1995	13.84	13.94	13.81	13.84
807	NYSE	ETN	Wed, Aug 9, 1995	13.81	13.84	13.72	13.84
806	NYSE	ETN	Tue, Aug 8, 1995	13.78	13.84	13.72	13.81
805	NYSE	ETN	Mon, Aug 7, 1995	13.75	13.77	13.69	13.75
804	NYSE	ETN	Fri, Aug 4, 1995	13.75	13.78	13.72	13.75
803	NYSE	ETN	Thu, Aug 3, 1995	13.88	13.88	13.72	13.78
802	NYSE	ETN	Wed, Aug 2, 1995	14.06	14.25	14.00	14.03
801	NYSE	ETN	Tue, Aug 1, 1995	14.00	14.03	13.91	14.03
800	NYSE	ETN	Mon, Jul 31, 1995	13.97	14.13	13.91	14.00
799	NYSE	ETN	Fri, Jul 28, 1995	13.97	14.00	13.88	13.97
798	NYSE	ETN	Thu, Jul 27, 1995	13.94	14.03	13.88	13.91
797	NYSE	ETN	Wed, Jul 26, 1995	13.94	14.13	13.94	13.94
796	NYSE	ETN	Tue, Jul 25, 1995	13.75	14.03	13.72	13.91
795	NYSE	ETN	Mon, Jul 24, 1995	13.69	13.81	13.69	13.78
794	NYSE	ETN	Fri, Jul 21, 1995	13.88	13.97	13.66	13.66
793	NYSE	ETN	Thu, Jul 20, 1995	14.31	14.31	13.75	13.88
792	NYSE	ETN	Wed, Jul 19, 1995	14.88	14.88	14.38	14.38
791	NYSE	ETN	Tue, Jul 18, 1995	15.34	15.34	14.94	14.94
790	NYSE	ETN	Mon, Jul 17, 1995	15.19	15.41	15.16	15.31
789	NYSE	ETN	Fri, Jul 14, 1995	15.34	15.34	15.16	15.22
788	NYSE	ETN	Thu, Jul 13, 1995	15.47	15.47	15.34	15.38
787	NYSE	ETN	Wed, Jul 12, 1995	15.25	15.59	15.19	15.41
786	NYSE	ETN	Tue, Jul 11, 1995	15.56	15.56	15.25	15.31
785	NYSE	ETN	Mon, Jul 10, 1995	15.13	15.63	15.13	15.56
784	NYSE	ETN	Fri, Jul 7, 1995	14.78	15.22	14.78	15.19
783	NYSE	ETN	Thu, Jul 6, 1995	14.75	14.81	14.59	14.81
782	NYSE	ETN	Wed, Jul 5, 1995	14.56	14.75	14.56	14.75
781	NYSE	ETN	Mon, Jul 3, 1995	14.53	14.63	14.44	14.59
780	NYSE	ETN	Fri, Jun 30, 1995	14.38	14.53	14.28	14.53
779	NYSE	ETN	Thu, Jun 29, 1995	14.31	14.38	14.19	14.38
778	NYSE	ETN	Wed, Jun 28, 1995	14.38	14.44	14.19	14.31
777	NYSE	ETN	Tue, Jun 27, 1995	14.19	14.44	14.19	14.38
776	NYSE	ETN	Mon, Jun 26, 1995	14.19	14.31	14.16	14.19
775	NYSE	ETN	Fri, Jun 23, 1995	14.25	14.34	14.19	14.25
774	NYSE	ETN	Thu, Jun 22, 1995	14.34	14.34	14.16	14.19
773	NYSE	ETN	Wed, Jun 21, 1995	14.38	14.41	14.25	14.34
772	NYSE	ETN	Tue, Jun 20, 1995	14.38	14.38	14.25	14.34
771	NYSE	ETN	Mon, Jun 19, 1995	14.56	14.59	14.25	14.38
770	NYSE	ETN	Fri, Jun 16, 1995	15.06	15.06	14.59	14.63
769	NYSE	ETN	Thu, Jun 15, 1995	14.81	15.13	14.81	15.06
768	NYSE	ETN	Wed, Jun 14, 1995	15.06	15.09	14.66	14.72
767	NYSE	ETN	Tue, Jun 13, 1995	15.03	15.13	15.00	15.06
766	NYSE	ETN	Mon, Jun 12, 1995	14.88	15.16	14.84	15.06
765	NYSE	ETN	Fri, Jun 9, 1995	14.94	14.97	14.72	14.78
764	NYSE	ETN	Thu, Jun 8, 1995	14.94	15.00	14.81	15.00
763	NYSE	ETN	Wed, Jun 7, 1995	15.16	15.19	14.94	14.94
762	NYSE	ETN	Tue, Jun 6, 1995	15.19	15.28	15.09	15.19
761	NYSE	ETN	Mon, Jun 5, 1995	14.91	15.22	14.75	15.16
760	NYSE	ETN	Fri, Jun 2, 1995	15.13	15.31	14.84	14.91
759	NYSE	ETN	Thu, Jun 1, 1995	15.16	15.28	15.09	15.25
758	NYSE	ETN	Wed, May 31, 1995	14.78	15.31	14.78	15.28
757	NYSE	ETN	Tue, May 30, 1995	14.75	14.84	14.72	14.78
756	NYSE	ETN	Fri, May 26, 1995	14.91	14.91	14.72	14.75
755	NYSE	ETN	Thu, May 25, 1995	14.72	14.97	14.69	14.94
754	NYSE	ETN	Wed, May 24, 1995	15.06	15.09	14.59	14.69
753	NYSE	ETN	Tue, May 23, 1995	14.69	15.06	14.66	15.00
752	NYSE	ETN	Mon, May 22, 1995	14.19	14.63	14.19	14.59
751	NYSE	ETN	Fri, May 19, 1995	13.81	14.09	13.78	14.00
750	NYSE	ETN	Thu, May 18, 1995	14.63	14.63	13.97	13.97
749	NYSE	ETN	Wed, May 17, 1995	14.94	15.06	14.91	15.06
748	NYSE	ETN	Tue, May 16, 1995	14.75	15.09	14.75	15.00
747	NYSE	ETN	Mon, May 15, 1995	14.84	14.84	14.63	14.69
746	NYSE	ETN	Fri, May 12, 1995	14.50	14.84	14.41	14.84
745	NYSE	ETN	Thu, May 11, 1995	14.63	14.63	14.47	14.50
744	NYSE	ETN	Wed, May 10, 1995	14.22	14.63	14.16	14.63
743	NYSE	ETN	Tue, May 9, 1995	14.50	14.56	14.25	14.44
742	NYSE	ETN	Mon, May 8, 1995	14.38	14.50	14.38	14.47
741	NYSE	ETN	Fri, May 5, 1995	14.50	14.50	14.34	14.41
740	NYSE	ETN	Thu, May 4, 1995	14.31	14.59	14.25	14.47
739	NYSE	ETN	Wed, May 3, 1995	14.25	14.53	14.25	14.31
738	NYSE	ETN	Tue, May 2, 1995	14.31	14.38	14.16	14.25
737	NYSE	ETN	Mon, May 1, 1995	14.38	14.53	14.31	14.50
736	NYSE	ETN	Fri, Apr 28, 1995	14.25	14.38	14.19	14.34
735	NYSE	ETN	Thu, Apr 27, 1995	14.19	14.19	13.94	14.16
734	NYSE	ETN	Wed, Apr 26, 1995	14.41	14.41	14.00	14.16
733	NYSE	ETN	Tue, Apr 25, 1995	14.66	14.66	14.28	14.31
732	NYSE	ETN	Mon, Apr 24, 1995	14.44	14.69	14.31	14.69
731	NYSE	ETN	Fri, Apr 21, 1995	14.22	14.56	14.19	14.50
730	NYSE	ETN	Thu, Apr 20, 1995	13.97	14.19	13.88	14.06
729	NYSE	ETN	Wed, Apr 19, 1995	13.84	13.94	13.56	13.84
728	NYSE	ETN	Tue, Apr 18, 1995	13.81	14.03	13.72	13.84
727	NYSE	ETN	Mon, Apr 17, 1995	13.66	13.84	13.66	13.81
726	NYSE	ETN	Thu, Apr 13, 1995	13.72	13.72	13.59	13.66
725	NYSE	ETN	Wed, Apr 12, 1995	13.63	13.78	13.50	13.66
724	NYSE	ETN	Tue, Apr 11, 1995	13.84	13.84	13.63	13.63
723	NYSE	ETN	Mon, Apr 10, 1995	13.63	13.84	13.53	13.84
722	NYSE	ETN	Fri, Apr 7, 1995	13.25	13.69	12.97	13.69
721	NYSE	ETN	Thu, Apr 6, 1995	13.47	13.47	13.19	13.22
720	NYSE	ETN	Wed, Apr 5, 1995	13.63	13.66	13.34	13.41
719	NYSE	ETN	Tue, Apr 4, 1995	13.78	13.94	13.44	13.50
718	NYSE	ETN	Mon, Apr 3, 1995	13.59	13.81	13.59	13.78
717	NYSE	ETN	Fri, Mar 31, 1995	13.88	13.88	13.34	13.56
716	NYSE	ETN	Thu, Mar 30, 1995	13.38	13.97	13.34	13.94
715	NYSE	ETN	Wed, Mar 29, 1995	12.75	13.41	12.75	13.38
714	NYSE	ETN	Tue, Mar 28, 1995	12.47	12.78	12.47	12.72
713	NYSE	ETN	Mon, Mar 27, 1995	12.53	12.56	12.47	12.50
712	NYSE	ETN	Fri, Mar 24, 1995	12.47	12.53	12.47	12.50
711	NYSE	ETN	Thu, Mar 23, 1995	12.44	12.59	12.44	12.47
710	NYSE	ETN	Wed, Mar 22, 1995	12.50	12.50	12.44	12.44
709	NYSE	ETN	Tue, Mar 21, 1995	12.44	12.50	12.41	12.47
708	NYSE	ETN	Mon, Mar 20, 1995	12.50	12.59	12.44	12.44
707	NYSE	ETN	Fri, Mar 17, 1995	12.63	12.63	12.56	12.56
706	NYSE	ETN	Thu, Mar 16, 1995	12.53	12.63	12.53	12.63
705	NYSE	ETN	Wed, Mar 15, 1995	12.56	12.56	12.47	12.53
704	NYSE	ETN	Tue, Mar 14, 1995	12.53	12.66	12.50	12.50
703	NYSE	ETN	Mon, Mar 13, 1995	12.53	12.59	12.47	12.50
702	NYSE	ETN	Fri, Mar 10, 1995	12.44	12.53	12.38	12.47
701	NYSE	ETN	Thu, Mar 9, 1995	12.44	12.50	12.38	12.44
700	NYSE	ETN	Wed, Mar 8, 1995	12.44	12.47	12.41	12.44
699	NYSE	ETN	Tue, Mar 7, 1995	12.44	12.47	12.38	12.41
698	NYSE	ETN	Mon, Mar 6, 1995	12.44	12.56	12.44	12.50
697	NYSE	ETN	Fri, Mar 3, 1995	12.34	12.47	12.28	12.44
696	NYSE	ETN	Thu, Mar 2, 1995	12.50	12.50	12.38	12.41
695	NYSE	ETN	Wed, Mar 1, 1995	12.53	12.59	12.50	12.56
694	NYSE	ETN	Tue, Feb 28, 1995	12.38	12.63	12.34	12.53
693	NYSE	ETN	Mon, Feb 27, 1995	12.25	12.53	12.25	12.41
692	NYSE	ETN	Fri, Feb 24, 1995	12.13	12.38	12.13	12.25
691	NYSE	ETN	Thu, Feb 23, 1995	11.75	12.19	11.72	12.00
690	NYSE	ETN	Wed, Feb 22, 1995	11.75	11.75	11.59	11.75
689	NYSE	ETN	Tue, Feb 21, 1995	11.94	11.97	11.66	11.69
688	NYSE	ETN	Fri, Feb 17, 1995	11.75	11.94	11.72	11.84
687	NYSE	ETN	Thu, Feb 16, 1995	11.84	11.88	11.69	11.75
686	NYSE	ETN	Wed, Feb 15, 1995	11.63	11.94	11.59	11.91
685	NYSE	ETN	Tue, Feb 14, 1995	11.78	11.81	11.56	11.59
684	NYSE	ETN	Mon, Feb 13, 1995	11.72	11.81	11.72	11.75
683	NYSE	ETN	Fri, Feb 10, 1995	11.53	11.72	11.53	11.69
682	NYSE	ETN	Thu, Feb 9, 1995	11.47	11.56	11.38	11.50
681	NYSE	ETN	Wed, Feb 8, 1995	11.50	11.56	11.41	11.41
680	NYSE	ETN	Tue, Feb 7, 1995	11.59	11.72	11.53	11.72
679	NYSE	ETN	Mon, Feb 6, 1995	11.56	11.59	11.41	11.53
678	NYSE	ETN	Fri, Feb 3, 1995	11.56	11.69	11.53	11.63
677	NYSE	ETN	Thu, Feb 2, 1995	11.41	11.59	11.38	11.59
676	NYSE	ETN	Wed, Feb 1, 1995	11.59	11.66	11.34	11.38
675	NYSE	ETN	Tue, Jan 31, 1995	11.50	11.56	11.31	11.53
674	NYSE	ETN	Mon, Jan 30, 1995	11.69	11.69	11.50	11.53
673	NYSE	ETN	Fri, Jan 27, 1995	12.06	12.06	11.88	11.88
672	NYSE	ETN	Thu, Jan 26, 1995	12.13	12.16	11.88	11.94
671	NYSE	ETN	Wed, Jan 25, 1995	12.13	12.31	12.09	12.13
670	NYSE	ETN	Tue, Jan 24, 1995	12.25	12.25	12.03	12.06
669	NYSE	ETN	Mon, Jan 23, 1995	12.19	12.28	12.06	12.19
668	NYSE	ETN	Fri, Jan 20, 1995	12.72	12.72	12.34	12.38
667	NYSE	ETN	Thu, Jan 19, 1995	12.66	12.75	12.63	12.69
666	NYSE	ETN	Wed, Jan 18, 1995	12.91	12.91	12.56	12.75
665	NYSE	ETN	Tue, Jan 17, 1995	12.78	12.84	12.75	12.84
664	NYSE	ETN	Mon, Jan 16, 1995	13.03	13.06	12.91	12.91
663	NYSE	ETN	Fri, Jan 13, 1995	12.84	13.13	12.84	13.00
662	NYSE	ETN	Thu, Jan 12, 1995	12.84	12.84	12.72	12.81
661	NYSE	ETN	Wed, Jan 11, 1995	12.78	12.88	12.72	12.81
660	NYSE	ETN	Tue, Jan 10, 1995	12.63	13.00	12.59	12.75
659	NYSE	ETN	Mon, Jan 9, 1995	12.41	12.78	12.41	12.69
658	NYSE	ETN	Fri, Jan 6, 1995	12.22	12.44	12.22	12.41
657	NYSE	ETN	Thu, Jan 5, 1995	12.16	12.31	12.13	12.19
656	NYSE	ETN	Wed, Jan 4, 1995	12.25	12.25	12.13	12.16
655	NYSE	ETN	Tue, Jan 3, 1995	12.38	12.38	12.16	12.25
654	NYSE	ETN	Fri, Dec 30, 1994	12.34	12.44	12.31	12.38
653	NYSE	ETN	Thu, Dec 29, 1994	12.19	12.50	12.16	12.47
652	NYSE	ETN	Wed, Dec 28, 1994	12.31	12.38	12.13	12.16
651	NYSE	ETN	Tue, Dec 27, 1994	12.25	12.44	12.25	12.38
650	NYSE	ETN	Fri, Dec 23, 1994	12.22	12.34	12.22	12.22
649	NYSE	ETN	Thu, Dec 22, 1994	11.97	12.22	11.91	12.22
648	NYSE	ETN	Wed, Dec 21, 1994	11.91	12.16	11.91	11.91
647	NYSE	ETN	Tue, Dec 20, 1994	11.69	11.97	11.69	11.94
646	NYSE	ETN	Mon, Dec 19, 1994	11.75	11.78	11.59	11.72
645	NYSE	ETN	Fri, Dec 16, 1994	11.69	11.84	11.63	11.78
644	NYSE	ETN	Thu, Dec 15, 1994	11.38	11.56	11.38	11.50
643	NYSE	ETN	Wed, Dec 14, 1994	11.19	11.50	11.13	11.38
642	NYSE	ETN	Tue, Dec 13, 1994	11.06	11.16	11.03	11.13
641	NYSE	ETN	Mon, Dec 12, 1994	11.25	11.25	10.97	11.09
640	NYSE	ETN	Fri, Dec 9, 1994	11.38	11.38	11.13	11.13
639	NYSE	ETN	Thu, Dec 8, 1994	11.56	11.56	11.38	11.38
638	NYSE	ETN	Wed, Dec 7, 1994	11.63	11.72	11.59	11.59
637	NYSE	ETN	Tue, Dec 6, 1994	11.75	11.75	11.59	11.59
636	NYSE	ETN	Mon, Dec 5, 1994	11.72	11.84	11.69	11.75
635	NYSE	ETN	Fri, Dec 2, 1994	11.72	11.75	11.63	11.66
634	NYSE	ETN	Thu, Dec 1, 1994	11.91	11.91	11.66	11.72
633	NYSE	ETN	Wed, Nov 30, 1994	12.13	12.16	11.91	11.91
632	NYSE	ETN	Tue, Nov 29, 1994	11.78	12.09	11.75	12.00
631	NYSE	ETN	Mon, Nov 28, 1994	11.78	11.84	11.69	11.78
630	NYSE	ETN	Fri, Nov 25, 1994	11.72	11.84	11.72	11.84
629	NYSE	ETN	Wed, Nov 23, 1994	11.97	12.03	11.72	11.75
628	NYSE	ETN	Tue, Nov 22, 1994	12.38	12.38	11.97	12.03
627	NYSE	ETN	Mon, Nov 21, 1994	12.56	12.69	12.38	12.41
626	NYSE	ETN	Fri, Nov 18, 1994	12.59	12.59	12.47	12.53
625	NYSE	ETN	Thu, Nov 17, 1994	12.84	12.88	12.69	12.72
624	NYSE	ETN	Wed, Nov 16, 1994	12.81	12.94	12.69	12.84
623	NYSE	ETN	Tue, Nov 15, 1994	12.84	12.97	12.75	12.88
622	NYSE	ETN	Mon, Nov 14, 1994	12.50	12.84	12.50	12.84
621	NYSE	ETN	Fri, Nov 11, 1994	12.41	12.47	12.38	12.44
620	NYSE	ETN	Thu, Nov 10, 1994	12.63	12.78	12.38	12.44
619	NYSE	ETN	Wed, Nov 9, 1994	12.75	12.78	12.63	12.63
618	NYSE	ETN	Tue, Nov 8, 1994	12.63	12.75	12.53	12.63
617	NYSE	ETN	Mon, Nov 7, 1994	12.75	12.78	12.59	12.59
616	NYSE	ETN	Fri, Nov 4, 1994	12.84	12.91	12.75	12.78
615	NYSE	ETN	Thu, Nov 3, 1994	12.84	12.88	12.75	12.78
614	NYSE	ETN	Wed, Nov 2, 1994	12.78	12.97	12.75	12.75
613	NYSE	ETN	Tue, Nov 1, 1994	12.84	12.88	12.75	12.78
612	NYSE	ETN	Mon, Oct 31, 1994	13.09	13.56	13.09	13.09
611	NYSE	ETN	Fri, Oct 28, 1994	12.81	13.13	12.81	13.09
610	NYSE	ETN	Thu, Oct 27, 1994	12.63	12.91	12.63	12.81
609	NYSE	ETN	Wed, Oct 26, 1994	12.66	12.78	12.63	12.63
608	NYSE	ETN	Tue, Oct 25, 1994	12.47	12.63	12.41	12.63
607	NYSE	ETN	Mon, Oct 24, 1994	12.63	12.63	12.34	12.50
606	NYSE	ETN	Fri, Oct 21, 1994	12.63	12.69	12.41	12.69
605	NYSE	ETN	Thu, Oct 20, 1994	12.22	12.69	12.09	12.66
604	NYSE	ETN	Wed, Oct 19, 1994	12.19	12.19	11.75	11.78
603	NYSE	ETN	Tue, Oct 18, 1994	12.31	12.31	11.97	12.03
602	NYSE	ETN	Mon, Oct 17, 1994	12.31	12.38	12.19	12.25
601	NYSE	ETN	Fri, Oct 14, 1994	12.34	12.47	12.31	12.38
600	NYSE	ETN	Thu, Oct 13, 1994	12.44	12.56	12.34	12.41
599	NYSE	ETN	Wed, Oct 12, 1994	12.25	12.44	12.13	12.38
598	NYSE	ETN	Tue, Oct 11, 1994	11.78	12.28	11.78	12.25
597	NYSE	ETN	Mon, Oct 10, 1994	11.63	11.78	11.59	11.72
596	NYSE	ETN	Fri, Oct 7, 1994	11.66	11.75	11.53	11.59
595	NYSE	ETN	Thu, Oct 6, 1994	11.63	11.72	11.53	11.72
594	NYSE	ETN	Wed, Oct 5, 1994	11.63	11.63	11.34	11.50
593	NYSE	ETN	Tue, Oct 4, 1994	11.75	11.75	11.59	11.66
592	NYSE	ETN	Mon, Oct 3, 1994	11.94	11.94	11.72	11.72
591	NYSE	ETN	Fri, Sep 30, 1994	11.81	11.94	11.81	11.88
590	NYSE	ETN	Thu, Sep 29, 1994	11.84	11.88	11.78	11.81
589	NYSE	ETN	Wed, Sep 28, 1994	11.66	11.97	11.66	11.84
588	NYSE	ETN	Tue, Sep 27, 1994	11.69	12.19	11.56	11.66
587	NYSE	ETN	Mon, Sep 26, 1994	11.66	11.75	11.50	11.63
586	NYSE	ETN	Fri, Sep 23, 1994	11.72	11.72	11.44	11.59
585	NYSE	ETN	Thu, Sep 22, 1994	12.09	12.09	11.63	11.72
584	NYSE	ETN	Wed, Sep 21, 1994	12.13	12.13	11.94	11.97
583	NYSE	ETN	Tue, Sep 20, 1994	11.88	12.22	11.88	12.19
582	NYSE	ETN	Mon, Sep 19, 1994	12.50	12.50	12.00	12.03
581	NYSE	ETN	Fri, Sep 16, 1994	12.63	12.88	12.50	12.50
580	NYSE	ETN	Thu, Sep 15, 1994	12.56	12.94	12.53	12.94
579	NYSE	ETN	Wed, Sep 14, 1994	12.69	12.72	12.50	12.59
578	NYSE	ETN	Tue, Sep 13, 1994	12.66	12.78	12.66	12.69
577	NYSE	ETN	Mon, Sep 12, 1994	12.63	12.72	12.63	12.66
576	NYSE	ETN	Fri, Sep 9, 1994	12.59	12.69	12.59	12.66
575	NYSE	ETN	Thu, Sep 8, 1994	12.47	12.63	12.47	12.63
574	NYSE	ETN	Wed, Sep 7, 1994	12.38	12.50	12.38	12.47
573	NYSE	ETN	Tue, Sep 6, 1994	12.25	12.38	12.19	12.38
572	NYSE	ETN	Fri, Sep 2, 1994	12.25	12.34	12.22	12.22
571	NYSE	ETN	Thu, Sep 1, 1994	12.47	12.47	12.16	12.25
570	NYSE	ETN	Wed, Aug 31, 1994	12.31	12.47	12.31	12.41
569	NYSE	ETN	Tue, Aug 30, 1994	12.75	12.94	12.59	12.59
568	NYSE	ETN	Mon, Aug 29, 1994	12.78	12.78	12.41	12.69
567	NYSE	ETN	Fri, Aug 26, 1994	12.72	12.88	12.69	12.78
566	NYSE	ETN	Thu, Aug 25, 1994	12.44	12.59	12.41	12.56
565	NYSE	ETN	Wed, Aug 24, 1994	12.31	12.50	12.31	12.44
564	NYSE	ETN	Tue, Aug 23, 1994	11.94	12.28	11.88	12.22
563	NYSE	ETN	Mon, Aug 22, 1994	12.00	12.03	11.75	11.91
562	NYSE	ETN	Fri, Aug 19, 1994	12.13	12.13	12.06	12.06
561	NYSE	ETN	Thu, Aug 18, 1994	12.13	12.16	12.03	12.06
560	NYSE	ETN	Wed, Aug 17, 1994	12.09	12.22	12.09	12.13
559	NYSE	ETN	Tue, Aug 16, 1994	12.00	12.03	11.94	12.03
558	NYSE	ETN	Mon, Aug 15, 1994	12.06	12.06	11.97	11.97
557	NYSE	ETN	Fri, Aug 12, 1994	12.06	12.08	12.00	12.03
556	NYSE	ETN	Thu, Aug 11, 1994	12.06	12.19	12.00	12.09
555	NYSE	ETN	Wed, Aug 10, 1994	12.22	12.22	12.03	12.03
554	NYSE	ETN	Tue, Aug 9, 1994	11.91	12.22	11.81	12.19
553	NYSE	ETN	Mon, Aug 8, 1994	12.06	12.09	11.97	11.97
552	NYSE	ETN	Fri, Aug 5, 1994	12.16	12.16	12.03	12.06
551	NYSE	ETN	Thu, Aug 4, 1994	12.72	12.72	12.06	12.25
550	NYSE	ETN	Wed, Aug 3, 1994	12.88	12.88	12.59	12.72
549	NYSE	ETN	Tue, Aug 2, 1994	12.91	12.97	12.75	12.75
548	NYSE	ETN	Mon, Aug 1, 1994	12.97	13.03	12.88	12.94
547	NYSE	ETN	Fri, Jul 29, 1994	13.09	13.09	12.94	12.97
546	NYSE	ETN	Thu, Jul 28, 1994	13.13	13.22	13.03	13.13
545	NYSE	ETN	Wed, Jul 27, 1994	13.31	13.31	12.97	13.25
544	NYSE	ETN	Tue, Jul 26, 1994	13.44	13.44	13.28	13.31
543	NYSE	ETN	Mon, Jul 25, 1994	13.38	13.53	13.38	13.44
542	NYSE	ETN	Fri, Jul 22, 1994	13.56	13.56	13.34	13.44
541	NYSE	ETN	Thu, Jul 21, 1994	13.47	13.66	13.41	13.50
540	NYSE	ETN	Wed, Jul 20, 1994	13.41	13.44	13.16	13.44
539	NYSE	ETN	Tue, Jul 19, 1994	13.41	13.50	13.38	13.50
538	NYSE	ETN	Mon, Jul 18, 1994	13.28	13.59	13.28	13.47
537	NYSE	ETN	Fri, Jul 15, 1994	13.41	13.41	13.22	13.25
536	NYSE	ETN	Thu, Jul 14, 1994	13.59	13.66	13.44	13.47
535	NYSE	ETN	Wed, Jul 13, 1994	13.44	13.56	13.44	13.47
534	NYSE	ETN	Tue, Jul 12, 1994	13.31	13.38	12.97	13.38
533	NYSE	ETN	Mon, Jul 11, 1994	13.28	13.28	13.06	13.25
532	NYSE	ETN	Fri, Jul 8, 1994	13.25	13.31	13.19	13.28
531	NYSE	ETN	Thu, Jul 7, 1994	13.31	13.31	13.13	13.31
530	NYSE	ETN	Wed, Jul 6, 1994	12.94	13.25	12.88	13.25
529	NYSE	ETN	Tue, Jul 5, 1994	13.03	13.06	12.84	12.94
528	NYSE	ETN	Fri, Jul 1, 1994	13.06	13.22	12.94	13.16
527	NYSE	ETN	Thu, Jun 30, 1994	13.19	13.28	12.75	13.00
526	NYSE	ETN	Wed, Jun 29, 1994	13.13	13.25	13.09	13.19
525	NYSE	ETN	Tue, Jun 28, 1994	13.25	13.25	12.97	13.06
524	NYSE	ETN	Mon, Jun 27, 1994	13.09	13.25	13.06	13.19
523	NYSE	ETN	Fri, Jun 24, 1994	13.25	13.28	13.13	13.16
522	NYSE	ETN	Thu, Jun 23, 1994	13.44	13.44	13.16	13.19
521	NYSE	ETN	Wed, Jun 22, 1994	13.28	13.50	13.28	13.50
520	NYSE	ETN	Tue, Jun 21, 1994	13.03	13.22	12.94	13.22
519	NYSE	ETN	Mon, Jun 20, 1994	13.25	13.28	13.03	13.09
518	NYSE	ETN	Fri, Jun 17, 1994	13.38	13.50	13.31	13.50
517	NYSE	ETN	Thu, Jun 16, 1994	13.50	13.53	13.31	13.38
516	NYSE	ETN	Wed, Jun 15, 1994	13.38	13.53	13.38	13.44
515	NYSE	ETN	Tue, Jun 14, 1994	13.16	13.34	13.16	13.31
514	NYSE	ETN	Mon, Jun 13, 1994	13.09	13.28	13.06	13.16
513	NYSE	ETN	Fri, Jun 10, 1994	13.09	13.38	13.06	13.09
512	NYSE	ETN	Thu, Jun 9, 1994	12.94	13.00	12.88	13.00
511	NYSE	ETN	Wed, Jun 8, 1994	12.94	13.06	12.75	12.94
510	NYSE	ETN	Tue, Jun 7, 1994	13.59	13.66	13.00	13.03
509	NYSE	ETN	Mon, Jun 6, 1994	13.59	13.69	13.56	13.59
508	NYSE	ETN	Fri, Jun 3, 1994	13.56	13.66	13.47	13.59
507	NYSE	ETN	Thu, Jun 2, 1994	13.53	13.56	13.47	13.53
506	NYSE	ETN	Wed, Jun 1, 1994	13.75	13.75	13.44	13.50
505	NYSE	ETN	Tue, May 31, 1994	13.91	13.94	13.72	13.75
504	NYSE	ETN	Fri, May 27, 1994	13.72	14.00	13.63	14.00
503	NYSE	ETN	Thu, May 26, 1994	13.50	13.81	13.50	13.78
502	NYSE	ETN	Wed, May 25, 1994	13.56	13.66	13.38	13.50
501	NYSE	ETN	Tue, May 24, 1994	13.75	13.97	13.63	13.63
500	NYSE	ETN	Mon, May 23, 1994	13.75	13.75	13.56	13.69
499	NYSE	ETN	Fri, May 20, 1994	13.81	13.88	13.75	13.78
498	NYSE	ETN	Thu, May 19, 1994	13.47	13.72	13.47	13.59
497	NYSE	ETN	Wed, May 18, 1994	13.56	13.56	13.28	13.41
496	NYSE	ETN	Tue, May 17, 1994	13.25	13.50	13.25	13.50
495	NYSE	ETN	Mon, May 16, 1994	13.34	13.41	13.25	13.31
494	NYSE	ETN	Fri, May 13, 1994	13.38	13.50	13.38	13.41
493	NYSE	ETN	Thu, May 12, 1994	13.31	13.56	13.31	13.41
492	NYSE	ETN	Wed, May 11, 1994	13.56	13.59	13.25	13.31
491	NYSE	ETN	Tue, May 10, 1994	13.13	13.47	13.13	13.38
490	NYSE	ETN	Mon, May 9, 1994	13.00	13.09	12.88	13.09
489	NYSE	ETN	Fri, May 6, 1994	13.50	13.50	12.84	13.22
488	NYSE	ETN	Thu, May 5, 1994	13.53	13.59	13.50	13.53
487	NYSE	ETN	Wed, May 4, 1994	13.66	13.69	13.50	13.53
486	NYSE	ETN	Tue, May 3, 1994	13.91	13.91	13.56	13.72
485	NYSE	ETN	Mon, May 2, 1994	13.94	14.06	13.78	13.97
484	NYSE	ETN	Fri, Apr 29, 1994	13.75	14.03	13.69	13.88
483	NYSE	ETN	Thu, Apr 28, 1994	13.63	13.84	13.50	13.69
482	NYSE	ETN	Tue, Apr 26, 1994	13.59	13.66	13.56	13.56
481	NYSE	ETN	Mon, Apr 25, 1994	13.13	13.66	13.13	13.66
480	NYSE	ETN	Fri, Apr 22, 1994	12.94	13.38	12.94	13.25
479	NYSE	ETN	Thu, Apr 21, 1994	12.69	12.94	12.56	12.94
478	NYSE	ETN	Wed, Apr 20, 1994	13.44	13.44	12.47	12.50
477	NYSE	ETN	Tue, Apr 19, 1994	14.06	14.09	13.44	13.50
476	NYSE	ETN	Mon, Apr 18, 1994	14.34	14.34	14.09	14.13
475	NYSE	ETN	Fri, Apr 15, 1994	14.28	14.38	14.25	14.28
474	NYSE	ETN	Thu, Apr 14, 1994	14.34	14.59	14.28	14.41
473	NYSE	ETN	Wed, Apr 13, 1994	14.56	14.56	14.28	14.44
472	NYSE	ETN	Tue, Apr 12, 1994	14.53	14.69	14.53	14.53
471	NYSE	ETN	Mon, Apr 11, 1994	14.47	14.56	14.47	14.53
470	NYSE	ETN	Fri, Apr 8, 1994	14.38	14.56	14.34	14.53
469	NYSE	ETN	Thu, Apr 7, 1994	14.16	14.28	14.13	14.28
468	NYSE	ETN	Wed, Apr 6, 1994	14.25	14.38	14.19	14.25
467	NYSE	ETN	Tue, Apr 5, 1994	14.06	14.22	14.06	14.22
466	NYSE	ETN	Mon, Apr 4, 1994	14.25	14.25	13.84	14.00
465	NYSE	ETN	Thu, Mar 31, 1994	14.31	14.47	14.03	14.47
464	NYSE	ETN	Wed, Mar 30, 1994	14.56	14.56	14.25	14.31
463	NYSE	ETN	Tue, Mar 29, 1994	15.06	15.06	14.53	14.56
462	NYSE	ETN	Mon, Mar 28, 1994	15.06	15.25	14.91	15.09
461	NYSE	ETN	Fri, Mar 25, 1994	15.31	15.31	15.00	15.13
460	NYSE	ETN	Thu, Mar 24, 1994	15.44	15.50	15.31	15.38
459	NYSE	ETN	Wed, Mar 23, 1994	15.13	15.53	15.13	15.50
458	NYSE	ETN	Tue, Mar 22, 1994	14.97	15.16	14.88	15.13
457	NYSE	ETN	Mon, Mar 21, 1994	14.78	14.84	14.66	14.84
456	NYSE	ETN	Fri, Mar 18, 1994	14.88	14.88	14.63	14.81
455	NYSE	ETN	Thu, Mar 17, 1994	14.94	15.06	14.56	14.81
454	NYSE	ETN	Wed, Mar 16, 1994	14.75	14.91	14.53	14.91
453	NYSE	ETN	Tue, Mar 15, 1994	14.56	14.72	14.56	14.72
452	NYSE	ETN	Mon, Mar 14, 1994	14.59	14.69	14.53	14.56
451	NYSE	ETN	Fri, Mar 11, 1994	14.66	14.72	14.59	14.59
450	NYSE	ETN	Thu, Mar 10, 1994	14.69	14.84	14.63	14.63
449	NYSE	ETN	Wed, Mar 9, 1994	14.50	15.00	14.50	14.63
448	NYSE	ETN	Tue, Mar 8, 1994	14.88	14.88	14.47	14.50
447	NYSE	ETN	Mon, Mar 7, 1994	14.94	15.06	14.84	14.91
446	NYSE	ETN	Fri, Mar 4, 1994	14.50	15.31	14.50	14.88
445	NYSE	ETN	Thu, Mar 3, 1994	14.31	14.53	14.16	14.50
444	NYSE	ETN	Wed, Mar 2, 1994	14.00	14.50	14.00	14.50
443	NYSE	ETN	Tue, Mar 1, 1994	14.47	14.47	14.19	14.38
442	NYSE	ETN	Mon, Feb 28, 1994	14.56	14.63	14.47	14.47
441	NYSE	ETN	Fri, Feb 25, 1994	14.69	14.69	14.50	14.53
440	NYSE	ETN	Thu, Feb 24, 1994	14.75	14.88	14.63	14.69
439	NYSE	ETN	Wed, Feb 23, 1994	14.69	14.97	14.69	14.75
438	NYSE	ETN	Tue, Feb 22, 1994	14.44	14.63	14.16	14.63
437	NYSE	ETN	Fri, Feb 18, 1994	14.59	14.66	14.22	14.41
436	NYSE	ETN	Thu, Feb 17, 1994	14.88	14.91	14.44	14.56
435	NYSE	ETN	Wed, Feb 16, 1994	14.94	14.97	14.81	14.84
434	NYSE	ETN	Tue, Feb 15, 1994	14.94	14.94	14.69	14.88
433	NYSE	ETN	Mon, Feb 14, 1994	14.63	14.97	14.63	14.81
432	NYSE	ETN	Fri, Feb 11, 1994	14.97	15.06	14.69	14.78
431	NYSE	ETN	Thu, Feb 10, 1994	15.00	15.25	15.00	15.06
430	NYSE	ETN	Wed, Feb 9, 1994	14.97	15.34	14.91	14.97
429	NYSE	ETN	Tue, Feb 8, 1994	14.94	15.09	14.88	14.94
428	NYSE	ETN	Mon, Feb 7, 1994	14.50	15.00	14.50	15.00
427	NYSE	ETN	Fri, Feb 4, 1994	14.75	14.94	14.59	14.66
426	NYSE	ETN	Thu, Feb 3, 1994	15.00	15.03	14.78	14.81
425	NYSE	ETN	Wed, Feb 2, 1994	14.63	15.16	14.59	15.03
424	NYSE	ETN	Tue, Feb 1, 1994	14.31	14.72	14.22	14.66
423	NYSE	ETN	Mon, Jan 31, 1994	14.31	14.38	14.16	14.25
422	NYSE	ETN	Fri, Jan 28, 1994	14.34	14.38	14.09	14.38
421	NYSE	ETN	Thu, Jan 27, 1994	14.19	14.34	14.09	14.25
420	NYSE	ETN	Wed, Jan 26, 1994	14.28	14.38	14.13	14.25
419	NYSE	ETN	Tue, Jan 25, 1994	14.34	14.56	14.28	14.28
418	NYSE	ETN	Mon, Jan 24, 1994	14.06	14.44	14.06	14.41
417	NYSE	ETN	Fri, Jan 21, 1994	14.19	14.38	14.16	14.28
416	NYSE	ETN	Thu, Jan 20, 1994	14.03	14.16	14.03	14.09
415	NYSE	ETN	Wed, Jan 19, 1994	14.09	14.09	14.00	14.00
414	NYSE	ETN	Tue, Jan 18, 1994	13.94	14.25	13.94	14.16
413	NYSE	ETN	Mon, Jan 17, 1994	13.88	13.88	13.75	13.78
412	NYSE	ETN	Fri, Jan 14, 1994	13.69	13.97	13.69	13.94
411	NYSE	ETN	Thu, Jan 13, 1994	13.75	13.75	13.56	13.63
410	NYSE	ETN	Wed, Jan 12, 1994	13.66	13.91	13.59	13.75
409	NYSE	ETN	Tue, Jan 11, 1994	13.44	13.88	13.44	13.63
408	NYSE	ETN	Mon, Jan 10, 1994	12.75	13.44	12.75	13.44
407	NYSE	ETN	Fri, Jan 7, 1994	12.75	12.81	12.69	12.72
406	NYSE	ETN	Thu, Jan 6, 1994	12.72	12.75	12.59	12.66
405	NYSE	ETN	Wed, Jan 5, 1994	12.88	12.97	12.66	12.66
404	NYSE	ETN	Tue, Jan 4, 1994	12.75	12.84	12.69	12.84
403	NYSE	ETN	Mon, Jan 3, 1994	12.69	13.00	12.69	12.81
402	NYSE	ETN	Fri, Dec 31, 1993	13.00	13.09	12.63	12.63
401	NYSE	ETN	Thu, Dec 30, 1993	13.06	13.09	12.91	12.94
400	NYSE	ETN	Wed, Dec 29, 1993	13.13	13.16	13.00	13.13
399	NYSE	ETN	Tue, Dec 28, 1993	13.06	13.16	13.00	13.13
398	NYSE	ETN	Mon, Dec 27, 1993	12.56	13.16	12.53	13.13
397	NYSE	ETN	Thu, Dec 23, 1993	12.75	12.84	12.56	12.56
396	NYSE	ETN	Wed, Dec 22, 1993	12.75	12.78	12.69	12.72
395	NYSE	ETN	Tue, Dec 21, 1993	12.44	12.72	12.44	12.59
394	NYSE	ETN	Mon, Dec 20, 1993	12.50	12.56	12.47	12.50
393	NYSE	ETN	Fri, Dec 17, 1993	12.16	12.66	12.16	12.56
392	NYSE	ETN	Thu, Dec 16, 1993	12.56	12.56	12.16	12.22
391	NYSE	ETN	Wed, Dec 15, 1993	12.69	12.75	12.56	12.56
390	NYSE	ETN	Tue, Dec 14, 1993	12.91	12.94	12.59	12.72
389	NYSE	ETN	Mon, Dec 13, 1993	12.75	12.91	12.75	12.91
388	NYSE	ETN	Fri, Dec 10, 1993	12.69	12.78	12.69	12.75
387	NYSE	ETN	Thu, Dec 9, 1993	12.81	12.81	12.63	12.63
386	NYSE	ETN	Wed, Dec 8, 1993	12.38	12.78	12.34	12.78
385	NYSE	ETN	Tue, Dec 7, 1993	12.41	12.50	12.38	12.41
384	NYSE	ETN	Mon, Dec 6, 1993	12.47	12.50	12.34	12.47
383	NYSE	ETN	Fri, Dec 3, 1993	12.53	12.53	12.25	12.44
382	NYSE	ETN	Thu, Dec 2, 1993	12.56	12.56	12.34	12.41
381	NYSE	ETN	Wed, Dec 1, 1993	12.47	12.59	12.47	12.56
380	NYSE	ETN	Tue, Nov 30, 1993	12.44	12.53	12.44	12.47
379	NYSE	ETN	Mon, Nov 29, 1993	12.69	12.69	12.50	12.53
378	NYSE	ETN	Fri, Nov 26, 1993	12.78	12.84	12.69	12.69
377	NYSE	ETN	Wed, Nov 24, 1993	12.81	12.94	12.72	12.72
376	NYSE	ETN	Tue, Nov 23, 1993	12.84	12.84	12.63	12.75
375	NYSE	ETN	Mon, Nov 22, 1993	12.81	12.88	12.78	12.88
374	NYSE	ETN	Fri, Nov 19, 1993	12.94	12.94	12.72	12.84
373	NYSE	ETN	Thu, Nov 18, 1993	12.94	12.94	12.75	12.78
372	NYSE	ETN	Wed, Nov 17, 1993	12.88	12.97	12.81	12.94
371	NYSE	ETN	Tue, Nov 16, 1993	12.81	12.84	12.59	12.75
370	NYSE	ETN	Mon, Nov 15, 1993	13.00	13.03	12.88	12.88
369	NYSE	ETN	Fri, Nov 12, 1993	13.19	13.25	12.94	12.94
368	NYSE	ETN	Thu, Nov 11, 1993	12.94	13.34	12.94	13.19
367	NYSE	ETN	Wed, Nov 10, 1993	12.88	12.97	12.88	12.88
366	NYSE	ETN	Tue, Nov 9, 1993	13.09	13.09	12.81	12.81
365	NYSE	ETN	Mon, Nov 8, 1993	13.34	13.34	13.06	13.09
364	NYSE	ETN	Fri, Nov 5, 1993	13.34	13.38	13.25	13.34
363	NYSE	ETN	Thu, Nov 4, 1993	13.72	13.72	13.34	13.38
362	NYSE	ETN	Wed, Nov 3, 1993	13.63	13.84	13.63	13.78
361	NYSE	ETN	Tue, Nov 2, 1993	13.38	13.81	13.38	13.69
360	NYSE	ETN	Mon, Nov 1, 1993	13.25	13.34	13.22	13.34
359	NYSE	ETN	Fri, Oct 29, 1993	13.38	13.50	13.25	13.25
358	NYSE	ETN	Thu, Oct 28, 1993	13.25	13.56	13.25	13.31
357	NYSE	ETN	Wed, Oct 27, 1993	13.22	13.38	13.19	13.28
356	NYSE	ETN	Tue, Oct 26, 1993	12.97	13.44	12.97	13.28
355	NYSE	ETN	Mon, Oct 25, 1993	12.75	13.03	12.69	12.97
354	NYSE	ETN	Fri, Oct 22, 1993	12.50	12.84	12.44	12.75
353	NYSE	ETN	Thu, Oct 21, 1993	12.38	12.59	12.31	12.50
352	NYSE	ETN	Wed, Oct 20, 1993	12.16	12.50	12.16	12.50
351	NYSE	ETN	Tue, Oct 19, 1993	12.06	12.16	12.00	12.09
350	NYSE	ETN	Mon, Oct 18, 1993	12.16	12.19	12.00	12.00
349	NYSE	ETN	Fri, Oct 15, 1993	12.19	12.19	12.00	12.09
348	NYSE	ETN	Thu, Oct 14, 1993	12.34	12.34	12.16	12.19
347	NYSE	ETN	Wed, Oct 13, 1993	12.22	12.25	12.13	12.22
346	NYSE	ETN	Tue, Oct 12, 1993	12.41	12.47	12.19	12.28
345	NYSE	ETN	Mon, Oct 11, 1993	12.66	12.69	12.31	12.34
344	NYSE	ETN	Fri, Oct 8, 1993	12.66	12.81	12.53	12.63
343	NYSE	ETN	Thu, Oct 7, 1993	12.56	12.66	12.56	12.66
342	NYSE	ETN	Wed, Oct 6, 1993	12.31	12.56	12.13	12.56
341	NYSE	ETN	Tue, Oct 5, 1993	12.72	12.72	12.31	12.31
340	NYSE	ETN	Mon, Oct 4, 1993	12.63	12.72	12.56	12.72
339	NYSE	ETN	Fri, Oct 1, 1993	12.72	12.78	12.63	12.75
338	NYSE	ETN	Thu, Sep 30, 1993	12.44	12.75	12.41	12.72
337	NYSE	ETN	Wed, Sep 29, 1993	12.50	12.50	12.34	12.50
336	NYSE	ETN	Tue, Sep 28, 1993	12.50	12.56	12.44	12.47
335	NYSE	ETN	Mon, Sep 27, 1993	12.31	12.50	12.28	12.50
334	NYSE	ETN	Fri, Sep 24, 1993	12.38	12.50	12.25	12.25
333	NYSE	ETN	Thu, Sep 23, 1993	12.63	12.72	12.53	12.59
332	NYSE	ETN	Wed, Sep 22, 1993	12.56	12.59	12.47	12.50
331	NYSE	ETN	Tue, Sep 21, 1993	12.69	12.88	12.50	12.53
330	NYSE	ETN	Mon, Sep 20, 1993	12.72	12.91	12.72	12.75
329	NYSE	ETN	Fri, Sep 17, 1993	12.44	12.81	12.44	12.72
328	NYSE	ETN	Thu, Sep 16, 1993	12.75	12.94	12.72	12.88
327	NYSE	ETN	Wed, Sep 15, 1993	12.47	12.81	12.38	12.81
326	NYSE	ETN	Tue, Sep 14, 1993	12.44	12.53	12.38	12.53
325	NYSE	ETN	Mon, Sep 13, 1993	12.31	12.53	12.31	12.47
324	NYSE	ETN	Fri, Sep 10, 1993	12.44	12.44	12.28	12.31
323	NYSE	ETN	Thu, Sep 9, 1993	12.22	12.38	12.19	12.31
322	NYSE	ETN	Wed, Sep 8, 1993	12.09	12.22	12.03	12.22
321	NYSE	ETN	Tue, Sep 7, 1993	12.03	12.25	12.03	12.03
320	NYSE	ETN	Fri, Sep 3, 1993	12.09	12.16	12.00	12.09
319	NYSE	ETN	Thu, Sep 2, 1993	12.25	12.25	12.03	12.19
318	NYSE	ETN	Wed, Sep 1, 1993	12.34	12.41	12.16	12.28
317	NYSE	ETN	Tue, Aug 31, 1993	12.44	12.44	12.34	12.38
316	NYSE	ETN	Mon, Aug 30, 1993	12.13	12.47	12.13	12.44
315	NYSE	ETN	Fri, Aug 27, 1993	12.03	12.09	11.94	12.09
314	NYSE	ETN	Thu, Aug 26, 1993	11.94	12.19	11.94	12.13
313	NYSE	ETN	Wed, Aug 25, 1993	11.75	12.00	11.72	11.94
312	NYSE	ETN	Tue, Aug 24, 1993	11.59	11.75	11.38	11.75
311	NYSE	ETN	Mon, Aug 23, 1993	11.63	11.66	11.53	11.53
310	NYSE	ETN	Fri, Aug 20, 1993	11.81	11.81	11.56	11.63
309	NYSE	ETN	Thu, Aug 19, 1993	11.38	11.84	11.25	11.81
308	NYSE	ETN	Wed, Aug 18, 1993	11.38	11.44	11.28	11.31
307	NYSE	ETN	Tue, Aug 17, 1993	11.41	11.41	11.34	11.34
306	NYSE	ETN	Mon, Aug 16, 1993	11.31	11.50	11.28	11.34
305	NYSE	ETN	Fri, Aug 13, 1993	11.38	11.38	11.19	11.25
304	NYSE	ETN	Thu, Aug 12, 1993	11.38	11.38	11.19	11.34
303	NYSE	ETN	Wed, Aug 11, 1993	11.19	11.59	11.19	11.34
302	NYSE	ETN	Tue, Aug 10, 1993	11.50	11.59	11.13	11.16
301	NYSE	ETN	Mon, Aug 9, 1993	11.50	11.63	11.38	11.47
300	NYSE	ETN	Fri, Aug 6, 1993	11.38	11.50	11.38	11.50
299	NYSE	ETN	Thu, Aug 5, 1993	11.50	11.53	11.38	11.38
298	NYSE	ETN	Wed, Aug 4, 1993	11.53	11.56	11.50	11.50
297	NYSE	ETN	Tue, Aug 3, 1993	11.66	11.75	11.50	11.59
296	NYSE	ETN	Mon, Aug 2, 1993	11.47	11.56	11.47	11.56
295	NYSE	ETN	Fri, Jul 30, 1993	11.41	11.50	11.34	11.47
294	NYSE	ETN	Thu, Jul 29, 1993	11.38	11.44	11.34	11.41
293	NYSE	ETN	Wed, Jul 28, 1993	11.28	11.41	11.25	11.41
292	NYSE	ETN	Tue, Jul 27, 1993	11.16	11.38	11.16	11.34
291	NYSE	ETN	Mon, Jul 26, 1993	11.09	11.16	11.06	11.16
290	NYSE	ETN	Fri, Jul 23, 1993	11.06	11.22	11.00	11.06
289	NYSE	ETN	Thu, Jul 22, 1993	10.97	11.06	10.91	11.06
288	NYSE	ETN	Wed, Jul 21, 1993	10.88	11.03	10.84	10.91
287	NYSE	ETN	Tue, Jul 20, 1993	11.06	11.06	10.88	10.91
286	NYSE	ETN	Mon, Jul 19, 1993	10.94	11.00	10.88	11.00
285	NYSE	ETN	Fri, Jul 16, 1993	10.84	10.91	10.75	10.81
284	NYSE	ETN	Thu, Jul 15, 1993	10.88	10.91	10.75	10.84
283	NYSE	ETN	Wed, Jul 14, 1993	10.88	11.06	10.81	10.88
282	NYSE	ETN	Tue, Jul 13, 1993	11.00	11.06	10.81	10.81
281	NYSE	ETN	Mon, Jul 12, 1993	10.94	11.03	10.91	11.00
280	NYSE	ETN	Fri, Jul 9, 1993	10.91	10.94	10.84	10.88
279	NYSE	ETN	Thu, Jul 8, 1993	10.81	11.06	10.75	10.84
278	NYSE	ETN	Wed, Jul 7, 1993	10.84	10.94	10.75	10.75
277	NYSE	ETN	Tue, Jul 6, 1993	11.16	11.16	10.75	10.84
276	NYSE	ETN	Fri, Jul 2, 1993	11.25	11.25	11.00	11.13
275	NYSE	ETN	Thu, Jul 1, 1993	11.50	11.50	11.22	11.25
274	NYSE	ETN	Wed, Jun 30, 1993	11.31	11.34	11.22	11.22
273	NYSE	ETN	Tue, Jun 29, 1993	11.44	11.44	11.22	11.25
272	NYSE	ETN	Mon, Jun 28, 1993	11.19	11.36	11.08	11.31
271	NYSE	ETN	Fri, Jun 25, 1993	11.47	11.59	11.19	11.19
270	NYSE	ETN	Thu, Jun 24, 1993	11.41	11.48	11.33	11.47
269	NYSE	ETN	Wed, Jun 23, 1993	11.53	11.66	11.39	11.39
268	NYSE	ETN	Tue, Jun 22, 1993	11.53	11.77	11.44	11.47
267	NYSE	ETN	Mon, Jun 21, 1993	11.28	11.52	11.27	11.52
266	NYSE	ETN	Fri, Jun 18, 1993	11.27	11.44	11.16	11.16
265	NYSE	ETN	Thu, Jun 17, 1993	11.19	11.28	11.16	11.23
264	NYSE	ETN	Wed, Jun 16, 1993	11.19	11.19	11.06	11.19
263	NYSE	ETN	Tue, Jun 15, 1993	11.19	11.25	11.19	11.25
262	NYSE	ETN	Mon, Jun 14, 1993	11.16	11.20	11.13	11.16
261	NYSE	ETN	Fri, Jun 11, 1993	11.33	11.34	11.13	11.13
260	NYSE	ETN	Thu, Jun 10, 1993	11.36	11.39	11.34	11.36
259	NYSE	ETN	Wed, Jun 9, 1993	11.42	11.45	11.38	11.39
258	NYSE	ETN	Tue, Jun 8, 1993	11.27	11.45	11.27	11.42
257	NYSE	ETN	Mon, Jun 7, 1993	11.20	11.31	11.20	11.28
256	NYSE	ETN	Fri, Jun 4, 1993	11.22	11.25	11.14	11.17
255	NYSE	ETN	Thu, Jun 3, 1993	11.19	11.23	11.16	11.23
254	NYSE	ETN	Wed, Jun 2, 1993	11.11	11.22	11.09	11.09
253	NYSE	ETN	Tue, Jun 1, 1993	11.11	11.19	11.11	11.11
252	NYSE	ETN	Fri, May 28, 1993	11.09	11.13	11.08	11.11
251	NYSE	ETN	Thu, May 27, 1993	10.98	11.16	10.95	11.13
250	NYSE	ETN	Wed, May 26, 1993	10.97	11.06	10.97	11.00
249	NYSE	ETN	Tue, May 25, 1993	10.77	10.88	10.75	10.84
248	NYSE	ETN	Mon, May 24, 1993	10.58	10.75	10.56	10.70
247	NYSE	ETN	Fri, May 21, 1993	10.47	10.66	10.47	10.58
246	NYSE	ETN	Thu, May 20, 1993	10.64	10.64	10.47	10.47
245	NYSE	ETN	Wed, May 19, 1993	10.44	10.63	10.39	10.61
244	NYSE	ETN	Tue, May 18, 1993	10.70	10.70	10.38	10.42
243	NYSE	ETN	Mon, May 17, 1993	10.69	10.73	10.56	10.70
242	NYSE	ETN	Fri, May 14, 1993	10.69	10.77	10.67	10.72
241	NYSE	ETN	Thu, May 13, 1993	10.83	10.83	10.64	10.66
240	NYSE	ETN	Wed, May 12, 1993	10.98	11.00	10.78	10.80
239	NYSE	ETN	Tue, May 11, 1993	11.09	11.09	10.97	11.02
238	NYSE	ETN	Mon, May 10, 1993	11.09	11.36	11.09	11.09
237	NYSE	ETN	Fri, May 7, 1993	11.02	11.16	10.94	11.13
236	NYSE	ETN	Thu, May 6, 1993	11.02	11.08	11.00	11.02
235	NYSE	ETN	Wed, May 5, 1993	11.16	11.16	10.89	11.02
234	NYSE	ETN	Tue, May 4, 1993	11.25	11.30	11.14	11.14
233	NYSE	ETN	Mon, May 3, 1993	11.39	11.42	11.22	11.28
232	NYSE	ETN	Fri, Apr 30, 1993	11.28	11.47	11.25	11.36
231	NYSE	ETN	Thu, Apr 29, 1993	11.50	11.50	11.19	11.28
230	NYSE	ETN	Wed, Apr 28, 1993	11.22	11.50	11.20	11.50
229	NYSE	ETN	Tue, Apr 27, 1993	11.16	11.23	11.16	11.23
228	NYSE	ETN	Mon, Apr 26, 1993	11.13	11.22	11.09	11.16
227	NYSE	ETN	Fri, Apr 23, 1993	11.13	11.16	10.94	11.08
226	NYSE	ETN	Thu, Apr 22, 1993	11.16	11.28	11.09	11.19
225	NYSE	ETN	Wed, Apr 21, 1993	11.41	11.41	11.23	11.25
224	NYSE	ETN	Tue, Apr 20, 1993	11.50	11.50	11.14	11.38
223	NYSE	ETN	Mon, Apr 19, 1993	11.28	11.61	11.25	11.53
222	NYSE	ETN	Fri, Apr 16, 1993	11.33	11.41	11.25	11.31
221	NYSE	ETN	Thu, Apr 15, 1993	11.08	11.44	11.05	11.33
220	NYSE	ETN	Wed, Apr 14, 1993	10.88	11.06	10.88	11.02
219	NYSE	ETN	Tue, Apr 13, 1993	10.91	10.98	10.84	10.88
218	NYSE	ETN	Mon, Apr 12, 1993	10.91	11.00	10.86	10.88
217	NYSE	ETN	Thu, Apr 8, 1993	10.75	10.91	10.75	10.88
216	NYSE	ETN	Wed, Apr 7, 1993	10.64	10.81	10.64	10.75
215	NYSE	ETN	Tue, Apr 6, 1993	10.66	10.67	10.63	10.64
214	NYSE	ETN	Mon, Apr 5, 1993	10.66	10.70	10.63	10.69
213	NYSE	ETN	Fri, Apr 2, 1993	10.69	10.72	10.63	10.69
212	NYSE	ETN	Thu, Apr 1, 1993	10.50	10.72	10.50	10.69
211	NYSE	ETN	Wed, Mar 31, 1993	10.72	10.72	10.44	10.44
210	NYSE	ETN	Tue, Mar 30, 1993	10.75	10.78	10.66	10.72
209	NYSE	ETN	Mon, Mar 29, 1993	10.81	10.88	10.73	10.75
208	NYSE	ETN	Fri, Mar 26, 1993	10.80	10.88	10.77	10.78
207	NYSE	ETN	Thu, Mar 25, 1993	10.80	10.94	10.72	10.83
206	NYSE	ETN	Wed, Mar 24, 1993	10.61	10.88	10.59	10.80
205	NYSE	ETN	Tue, Mar 23, 1993	10.44	10.59	10.44	10.58
204	NYSE	ETN	Mon, Mar 22, 1993	10.47	10.50	10.16	10.44
203	NYSE	ETN	Fri, Mar 19, 1993	10.55	10.56	10.47	10.47
202	NYSE	ETN	Thu, Mar 18, 1993	10.53	10.58	10.44	10.58
201	NYSE	ETN	Wed, Mar 17, 1993	10.59	10.59	10.48	10.50
200	NYSE	ETN	Tue, Mar 16, 1993	10.59	10.61	10.56	10.56
199	NYSE	ETN	Mon, Mar 15, 1993	10.63	10.66	10.56	10.61
198	NYSE	ETN	Fri, Mar 12, 1993	10.63	10.63	10.55	10.56
197	NYSE	ETN	Thu, Mar 11, 1993	10.69	10.69	10.59	10.64
196	NYSE	ETN	Wed, Mar 10, 1993	10.63	10.67	10.56	10.67
195	NYSE	ETN	Tue, Mar 9, 1993	10.61	10.75	10.59	10.66
194	NYSE	ETN	Mon, Mar 8, 1993	10.45	10.61	10.45	10.59
193	NYSE	ETN	Fri, Mar 5, 1993	10.36	10.59	10.36	10.48
192	NYSE	ETN	Thu, Mar 4, 1993	10.22	10.36	10.22	10.30
191	NYSE	ETN	Wed, Mar 3, 1993	9.98	10.22	9.98	10.22
190	NYSE	ETN	Tue, Mar 2, 1993	9.94	10.05	9.94	9.98
189	NYSE	ETN	Mon, Mar 1, 1993	9.89	9.94	9.88	9.94
188	NYSE	ETN	Fri, Feb 26, 1993	9.88	9.94	9.84	9.89
187	NYSE	ETN	Thu, Feb 25, 1993	9.95	9.95	9.78	9.88
186	NYSE	ETN	Wed, Feb 24, 1993	9.88	9.95	9.88	9.92
185	NYSE	ETN	Tue, Feb 23, 1993	9.95	9.97	9.78	9.88
184	NYSE	ETN	Mon, Feb 22, 1993	9.98	10.00	9.95	9.95
183	NYSE	ETN	Fri, Feb 19, 1993	10.02	10.02	9.92	9.97
182	NYSE	ETN	Thu, Feb 18, 1993	10.00	10.03	9.88	9.95
181	NYSE	ETN	Wed, Feb 17, 1993	10.08	10.08	9.88	9.98
180	NYSE	ETN	Tue, Feb 16, 1993	10.30	10.31	10.03	10.03
179	NYSE	ETN	Fri, Feb 12, 1993	10.39	10.39	10.28	10.28
178	NYSE	ETN	Thu, Feb 11, 1993	10.34	10.44	10.33	10.38
177	NYSE	ETN	Wed, Feb 10, 1993	10.17	10.34	10.17	10.34
176	NYSE	ETN	Tue, Feb 9, 1993	10.23	10.23	10.14	10.20
175	NYSE	ETN	Mon, Feb 8, 1993	10.17	10.25	10.16	10.22
174	NYSE	ETN	Fri, Feb 5, 1993	10.00	10.23	9.98	10.14
173	NYSE	ETN	Thu, Feb 4, 1993	9.78	10.00	9.77	10.00
172	NYSE	ETN	Wed, Feb 3, 1993	9.63	9.69	9.56	9.69
171	NYSE	ETN	Tue, Feb 2, 1993	9.73	9.73	9.64	9.66
170	NYSE	ETN	Mon, Feb 1, 1993	9.89	9.89	9.84	9.84
169	NYSE	ETN	Fri, Jan 29, 1993	9.81	10.06	9.81	9.89
168	NYSE	ETN	Thu, Jan 28, 1993	9.83	9.84	9.66	9.84
167	NYSE	ETN	Wed, Jan 27, 1993	9.84	9.88	9.80	9.80
166	NYSE	ETN	Tue, Jan 26, 1993	9.88	9.88	9.84	9.84
165	NYSE	ETN	Mon, Jan 25, 1993	9.89	9.94	9.86	9.86
164	NYSE	ETN	Fri, Jan 22, 1993	9.77	9.86	9.73	9.86
163	NYSE	ETN	Thu, Jan 21, 1993	9.88	9.94	9.80	9.80
162	NYSE	ETN	Wed, Jan 20, 1993	10.05	10.05	9.91	9.94
161	NYSE	ETN	Tue, Jan 19, 1993	10.06	10.06	9.95	9.98
160	NYSE	ETN	Mon, Jan 18, 1993	9.97	10.02	9.92	10.00
159	NYSE	ETN	Fri, Jan 15, 1993	9.88	9.94	9.81	9.91
158	NYSE	ETN	Thu, Jan 14, 1993	10.02	10.08	9.84	9.84
157	NYSE	ETN	Wed, Jan 13, 1993	9.97	9.98	9.94	9.98
156	NYSE	ETN	Tue, Jan 12, 1993	10.08	10.08	9.94	9.97
155	NYSE	ETN	Mon, Jan 11, 1993	10.13	10.14	10.08	10.08
154	NYSE	ETN	Fri, Jan 8, 1993	10.03	10.17	10.00	10.16
153	NYSE	ETN	Thu, Jan 7, 1993	10.06	10.13	10.00	10.00
152	NYSE	ETN	Wed, Jan 6, 1993	9.97	10.06	9.97	10.05
151	NYSE	ETN	Tue, Jan 5, 1993	10.03	10.03	9.94	9.98
150	NYSE	ETN	Mon, Jan 4, 1993	10.20	10.22	10.03	10.03
149	NYSE	ETN	Thu, Dec 31, 1992	9.92	10.22	9.89	10.20
148	NYSE	ETN	Wed, Dec 30, 1992	9.92	9.94	9.92	9.92
147	NYSE	ETN	Tue, Dec 29, 1992	9.94	9.97	9.92	9.92
146	NYSE	ETN	Mon, Dec 28, 1992	9.98	9.98	9.95	9.95
145	NYSE	ETN	Thu, Dec 24, 1992	9.98	9.98	9.95	9.97
144	NYSE	ETN	Wed, Dec 23, 1992	10.00	10.02	9.97	9.97
143	NYSE	ETN	Tue, Dec 22, 1992	9.92	10.06	9.92	10.00
142	NYSE	ETN	Mon, Dec 21, 1992	9.80	9.89	9.78	9.89
141	NYSE	ETN	Fri, Dec 18, 1992	9.75	9.83	9.69	9.80
140	NYSE	ETN	Thu, Dec 17, 1992	9.61	9.67	9.59	9.67
139	NYSE	ETN	Wed, Dec 16, 1992	9.52	9.63	9.52	9.59
138	NYSE	ETN	Tue, Dec 15, 1992	9.38	9.50	9.38	9.48
137	NYSE	ETN	Mon, Dec 14, 1992	9.53	9.53	9.36	9.38
136	NYSE	ETN	Fri, Dec 11, 1992	9.59	9.61	9.55	9.56
135	NYSE	ETN	Thu, Dec 10, 1992	9.58	9.59	9.50	9.59
134	NYSE	ETN	Wed, Dec 9, 1992	9.45	9.53	9.39	9.53
133	NYSE	ETN	Tue, Dec 8, 1992	9.34	9.47	9.34	9.45
132	NYSE	ETN	Mon, Dec 7, 1992	9.31	9.38	9.27	9.30
131	NYSE	ETN	Fri, Dec 4, 1992	9.19	9.34	9.19	9.34
130	NYSE	ETN	Thu, Dec 3, 1992	9.22	9.25	9.19	9.22
129	NYSE	ETN	Wed, Dec 2, 1992	9.25	9.25	9.22	9.22
128	NYSE	ETN	Tue, Dec 1, 1992	9.33	9.36	9.25	9.25
127	NYSE	ETN	Mon, Nov 30, 1992	9.27	9.38	9.27	9.33
126	NYSE	ETN	Fri, Nov 27, 1992	9.13	9.25	9.13	9.25
125	NYSE	ETN	Wed, Nov 25, 1992	9.02	9.17	9.02	9.13
124	NYSE	ETN	Tue, Nov 24, 1992	8.78	9.09	8.77	9.02
123	NYSE	ETN	Mon, Nov 23, 1992	8.81	8.84	8.77	8.78
122	NYSE	ETN	Fri, Nov 20, 1992	8.78	8.84	8.77	8.83
121	NYSE	ETN	Thu, Nov 19, 1992	8.81	8.83	8.75	8.77
120	NYSE	ETN	Wed, Nov 18, 1992	8.81	8.94	8.80	8.83
119	NYSE	ETN	Tue, Nov 17, 1992	8.83	8.86	8.80	8.81
118	NYSE	ETN	Mon, Nov 16, 1992	8.81	8.84	8.75	8.81
117	NYSE	ETN	Fri, Nov 13, 1992	8.84	8.88	8.75	8.84
116	NYSE	ETN	Thu, Nov 12, 1992	8.89	8.91	8.73	8.88
115	NYSE	ETN	Wed, Nov 11, 1992	9.09	9.09	8.89	8.89
114	NYSE	ETN	Tue, Nov 10, 1992	9.16	9.16	9.13	9.13
113	NYSE	ETN	Mon, Nov 9, 1992	9.13	9.19	9.08	9.16
112	NYSE	ETN	Fri, Nov 6, 1992	9.09	9.22	9.09	9.13
111	NYSE	ETN	Thu, Nov 5, 1992	9.14	9.20	9.14	9.14
110	NYSE	ETN	Wed, Nov 4, 1992	9.13	9.19	9.09	9.16
109	NYSE	ETN	Tue, Nov 3, 1992	9.11	9.27	9.09	9.16
108	NYSE	ETN	Mon, Nov 2, 1992	9.05	9.20	9.02	9.11
107	NYSE	ETN	Fri, Oct 30, 1992	9.08	9.09	9.02	9.03
106	NYSE	ETN	Thu, Oct 29, 1992	9.09	9.23	9.06	9.08
105	NYSE	ETN	Wed, Oct 28, 1992	9.27	9.27	8.95	9.06
104	NYSE	ETN	Tue, Oct 27, 1992	9.48	9.48	9.27	9.30
103	NYSE	ETN	Mon, Oct 26, 1992	9.58	9.58	9.38	9.47
102	NYSE	ETN	Fri, Oct 23, 1992	9.78	9.81	9.52	9.59
101	NYSE	ETN	Thu, Oct 22, 1992	9.58	9.78	9.58	9.78
100	NYSE	ETN	Wed, Oct 21, 1992	9.41	9.59	9.41	9.59
99	NYSE	ETN	Tue, Oct 20, 1992	9.38	9.44	9.38	9.41
98	NYSE	ETN	Mon, Oct 19, 1992	9.22	9.34	9.19	9.34
97	NYSE	ETN	Fri, Oct 16, 1992	9.13	9.22	9.08	9.22
96	NYSE	ETN	Thu, Oct 15, 1992	9.31	9.31	8.97	9.09
95	NYSE	ETN	Wed, Oct 14, 1992	9.38	9.38	9.31	9.38
94	NYSE	ETN	Tue, Oct 13, 1992	9.39	9.41	9.25	9.41
93	NYSE	ETN	Mon, Oct 12, 1992	9.41	9.45	9.41	9.42
92	NYSE	ETN	Fri, Oct 9, 1992	9.52	9.52	9.36	9.38
91	NYSE	ETN	Thu, Oct 8, 1992	9.47	9.53	9.42	9.52
90	NYSE	ETN	Wed, Oct 7, 1992	9.69	9.69	9.45	9.47
89	NYSE	ETN	Tue, Oct 6, 1992	9.75	9.77	9.69	9.69
88	NYSE	ETN	Mon, Oct 5, 1992	9.80	9.80	9.53	9.72
87	NYSE	ETN	Fri, Oct 2, 1992	9.89	9.91	9.80	9.81
86	NYSE	ETN	Thu, Oct 1, 1992	9.75	9.92	9.72	9.92
85	NYSE	ETN	Wed, Sep 30, 1992	9.64	9.72	9.61	9.72
84	NYSE	ETN	Tue, Sep 29, 1992	9.66	9.69	9.63	9.64
83	NYSE	ETN	Mon, Sep 28, 1992	9.61	9.69	9.61	9.64
82	NYSE	ETN	Fri, Sep 25, 1992	9.66	9.66	9.56	9.64
81	NYSE	ETN	Thu, Sep 24, 1992	9.69	9.75	9.66	9.66
80	NYSE	ETN	Wed, Sep 23, 1992	9.69	9.73	9.69	9.69
79	NYSE	ETN	Tue, Sep 22, 1992	9.78	9.78	9.72	9.72
78	NYSE	ETN	Mon, Sep 21, 1992	9.86	9.89	9.81	9.83
77	NYSE	ETN	Fri, Sep 18, 1992	9.88	9.89	9.78	9.86
76	NYSE	ETN	Thu, Sep 17, 1992	10.00	10.05	9.91	9.91
75	NYSE	ETN	Wed, Sep 16, 1992	9.91	10.02	9.88	9.95
74	NYSE	ETN	Tue, Sep 15, 1992	9.98	9.98	9.91	9.91
73	NYSE	ETN	Mon, Sep 14, 1992	9.73	10.00	9.73	9.98
72	NYSE	ETN	Fri, Sep 11, 1992	9.77	9.83	9.69	9.73
71	NYSE	ETN	Thu, Sep 10, 1992	9.69	9.83	9.69	9.80
70	NYSE	ETN	Wed, Sep 9, 1992	9.67	9.69	9.61	9.69
69	NYSE	ETN	Tue, Sep 8, 1992	9.58	9.70	9.53	9.70
68	NYSE	ETN	Fri, Sep 4, 1992	9.50	9.72	9.50	9.56
67	NYSE	ETN	Thu, Sep 3, 1992	9.39	9.56	9.39	9.52
66	NYSE	ETN	Wed, Sep 2, 1992	9.13	9.41	9.13	9.41
65	NYSE	ETN	Tue, Sep 1, 1992	9.13	9.16	8.97	9.16
64	NYSE	ETN	Mon, Aug 31, 1992	9.28	9.28	9.13	9.13
63	NYSE	ETN	Fri, Aug 28, 1992	9.34	9.34	9.22	9.28
62	NYSE	ETN	Thu, Aug 27, 1992	9.42	9.42	9.30	9.31
61	NYSE	ETN	Wed, Aug 26, 1992	9.48	9.48	9.39	9.41
60	NYSE	ETN	Tue, Aug 25, 1992	9.42	9.50	9.31	9.50
59	NYSE	ETN	Mon, Aug 24, 1992	9.58	9.58	9.41	9.42
58	NYSE	ETN	Fri, Aug 21, 1992	9.81	9.84	9.56	9.63
57	NYSE	ETN	Thu, Aug 20, 1992	9.73	9.81	9.73	9.80
56	NYSE	ETN	Wed, Aug 19, 1992	9.77	9.77	9.72	9.72
55	NYSE	ETN	Tue, Aug 18, 1992	9.83	9.84	9.75	9.75
54	NYSE	ETN	Mon, Aug 17, 1992	9.75	9.88	9.75	9.86
53	NYSE	ETN	Fri, Aug 14, 1992	9.72	9.75	9.66	9.75
52	NYSE	ETN	Thu, Aug 13, 1992	9.77	9.77	9.72	9.73
51	NYSE	ETN	Wed, Aug 12, 1992	9.64	9.73	9.63	9.73
50	NYSE	ETN	Tue, Aug 11, 1992	9.67	9.70	9.61	9.63
49	NYSE	ETN	Mon, Aug 10, 1992	9.70	9.70	9.61	9.67
48	NYSE	ETN	Fri, Aug 7, 1992	9.86	9.86	9.73	9.73
47	NYSE	ETN	Thu, Aug 6, 1992	9.86	9.86	9.81	9.86
46	NYSE	ETN	Wed, Aug 5, 1992	9.73	9.92	9.73	9.89
45	NYSE	ETN	Tue, Aug 4, 1992	9.92	9.92	9.73	9.73
44	NYSE	ETN	Mon, Aug 3, 1992	9.98	10.00	9.84	9.94
43	NYSE	ETN	Fri, Jul 31, 1992	9.84	10.06	9.84	10.05
42	NYSE	ETN	Thu, Jul 30, 1992	9.81	9.84	9.75	9.84
41	NYSE	ETN	Wed, Jul 29, 1992	9.59	9.88	9.59	9.80
40	NYSE	ETN	Tue, Jul 28, 1992	9.28	9.63	9.28	9.63
39	NYSE	ETN	Mon, Jul 27, 1992	9.38	9.42	9.34	9.34
38	NYSE	ETN	Fri, Jul 24, 1992	9.28	9.41	9.27	9.38
37	NYSE	ETN	Thu, Jul 23, 1992	9.36	9.38	9.27	9.31
36	NYSE	ETN	Wed, Jul 22, 1992	9.45	9.45	9.38	9.39
35	NYSE	ETN	Tue, Jul 21, 1992	9.47	9.48	9.39	9.47
34	NYSE	ETN	Mon, Jul 20, 1992	9.30	9.55	9.30	9.47
33	NYSE	ETN	Fri, Jul 17, 1992	9.30	9.30	9.25	9.30
32	NYSE	ETN	Thu, Jul 16, 1992	9.23	9.34	9.19	9.30
31	NYSE	ETN	Wed, Jul 15, 1992	9.44	9.44	9.27	9.27
30	NYSE	ETN	Tue, Jul 14, 1992	9.41	9.48	9.41	9.44
29	NYSE	ETN	Mon, Jul 13, 1992	9.31	9.44	9.27	9.41
28	NYSE	ETN	Fri, Jul 10, 1992	9.45	9.47	9.25	9.31
27	NYSE	ETN	Thu, Jul 9, 1992	9.17	9.47	9.17	9.45
26	NYSE	ETN	Wed, Jul 8, 1992	9.19	9.25	9.06	9.17
25	NYSE	ETN	Tue, Jul 7, 1992	9.28	9.28	9.00	9.19
24	NYSE	ETN	Mon, Jul 6, 1992	9.52	9.52	9.25	9.31
23	NYSE	ETN	Thu, Jul 2, 1992	9.84	9.84	9.50	9.53
22	NYSE	ETN	Wed, Jul 1, 1992	9.98	9.98	9.92	9.94
21	NYSE	ETN	Tue, Jun 30, 1992	9.95	10.06	9.92	9.98
20	NYSE	ETN	Mon, Jun 29, 1992	9.78	9.95	9.78	9.95
19	NYSE	ETN	Fri, Jun 26, 1992	9.75	9.81	9.75	9.78
18	NYSE	ETN	Thu, Jun 25, 1992	9.94	9.95	9.73	9.73
17	NYSE	ETN	Wed, Jun 24, 1992	9.91	9.98	9.91	9.94
16	NYSE	ETN	Tue, Jun 23, 1992	9.69	10.00	9.69	9.91
15	NYSE	ETN	Mon, Jun 22, 1992	9.58	9.66	9.55	9.66
14	NYSE	ETN	Fri, Jun 19, 1992	9.66	9.69	9.53	9.58
13	NYSE	ETN	Thu, Jun 18, 1992	9.80	9.81	9.66	9.66
12	NYSE	ETN	Wed, Jun 17, 1992	10.00	10.00	9.81	9.83
11	NYSE	ETN	Tue, Jun 16, 1992	10.20	10.20	10.06	10.06
10	NYSE	ETN	Mon, Jun 15, 1992	10.19	10.22	10.16	10.17
9	NYSE	ETN	Fri, Jun 12, 1992	10.14	10.20	10.14	10.20
8	NYSE	ETN	Thu, Jun 11, 1992	10.28	10.28	10.11	10.17
7	NYSE	ETN	Wed, Jun 10, 1992	10.30	10.31	10.27	10.28
6	NYSE	ETN	Tue, Jun 9, 1992	10.38	10.38	10.31	10.33
5	NYSE	ETN	Mon, Jun 8, 1992	10.30	10.39	10.28	10.36
4	NYSE	ETN	Fri, Jun 5, 1992	10.34	10.34	10.22	10.31
3	NYSE	ETN	Thu, Jun 4, 1992	10.41	10.41	10.30	10.31
2	NYSE	ETN	Wed, Jun 3, 1992	10.27	10.38	10.27	10.34
1	NYSE	ETN	Tue, Jun 2, 1992	10.14	10.30	10.14	10.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Eaton Corp PLC NYSE:ETN 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