iShares Gold Trust Shares of the iShares Gold Trust AMEX:IAU Historical Prices

Below are the 4802 trading days of historical prices for IAU.

#	Exchange	Symbol	Date	Open	High	Low	Close
4802	AMEX	IAU	Fri, Mar 1, 2024	38.86	39.50	38.65	39.40
4801	AMEX	IAU	Thu, Feb 29, 2024	38.74	38.79	38.65	38.65
4800	AMEX	IAU	Wed, Feb 28, 2024	38.48	38.51	38.41	38.48
4799	AMEX	IAU	Tue, Feb 27, 2024	38.52	38.56	38.38	38.40
4798	AMEX	IAU	Mon, Feb 26, 2024	38.37	38.48	38.31	38.44
4797	AMEX	IAU	Fri, Feb 23, 2024	38.31	38.63	38.29	38.52
4796	AMEX	IAU	Thu, Feb 22, 2024	38.30	38.33	38.21	38.30
4795	AMEX	IAU	Wed, Feb 21, 2024	38.39	38.41	38.22	38.30
4794	AMEX	IAU	Tue, Feb 20, 2024	38.39	38.41	38.28	38.31
4793	AMEX	IAU	Fri, Feb 16, 2024	37.80	38.13	37.76	38.07
4792	AMEX	IAU	Thu, Feb 15, 2024	37.90	38.00	37.81	37.93
4791	AMEX	IAU	Wed, Feb 14, 2024	37.63	37.77	37.53	37.66
4790	AMEX	IAU	Tue, Feb 13, 2024	37.86	37.87	37.65	37.69
4789	AMEX	IAU	Mon, Feb 12, 2024	38.11	38.25	38.07	38.23
4788	AMEX	IAU	Fri, Feb 9, 2024	38.30	38.35	38.22	38.32
4787	AMEX	IAU	Thu, Feb 8, 2024	38.37	38.51	38.36	38.45
4786	AMEX	IAU	Wed, Feb 7, 2024	38.50	38.68	38.46	38.49
4785	AMEX	IAU	Tue, Feb 6, 2024	38.38	38.57	38.35	38.52
4784	AMEX	IAU	Mon, Feb 5, 2024	38.18	38.36	38.13	38.30
4783	AMEX	IAU	Fri, Feb 2, 2024	38.41	38.58	38.37	38.51
4782	AMEX	IAU	Thu, Feb 1, 2024	38.74	39.08	38.60	38.89
4781	AMEX	IAU	Wed, Jan 31, 2024	38.67	38.90	38.42	38.49
4780	AMEX	IAU	Tue, Jan 30, 2024	38.74	38.77	38.39	38.51
4779	AMEX	IAU	Mon, Jan 29, 2024	38.46	38.51	38.24	38.46
4778	AMEX	IAU	Fri, Jan 26, 2024	38.25	38.27	38.14	38.18
4777	AMEX	IAU	Thu, Jan 25, 2024	38.27	38.32	38.08	38.23
4776	AMEX	IAU	Wed, Jan 24, 2024	38.46	38.48	38.06	38.08
4775	AMEX	IAU	Tue, Jan 23, 2024	38.29	38.43	38.25	38.39
4774	AMEX	IAU	Mon, Jan 22, 2024	38.24	38.35	38.16	38.24
4773	AMEX	IAU	Fri, Jan 19, 2024	38.45	38.46	38.28	38.39
4772	AMEX	IAU	Thu, Jan 18, 2024	38.06	38.27	38.04	38.27
4771	AMEX	IAU	Wed, Jan 17, 2024	38.25	38.27	37.88	37.95
4770	AMEX	IAU	Tue, Jan 16, 2024	38.63	38.65	38.30	38.39
4769	AMEX	IAU	Fri, Jan 12, 2024	38.94	39.02	38.63	38.75
4768	AMEX	IAU	Thu, Jan 11, 2024	38.40	38.51	38.10	38.37
4767	AMEX	IAU	Wed, Jan 10, 2024	38.41	38.49	38.23	38.30
4766	AMEX	IAU	Tue, Jan 9, 2024	38.53	38.55	38.34	38.38
4765	AMEX	IAU	Mon, Jan 8, 2024	38.22	38.55	38.21	38.37
4764	AMEX	IAU	Fri, Jan 5, 2024	38.74	39.06	38.62	38.66
4763	AMEX	IAU	Thu, Jan 4, 2024	38.62	38.75	38.54	38.67
4762	AMEX	IAU	Wed, Jan 3, 2024	38.54	38.77	38.42	38.64
4761	AMEX	IAU	Tue, Jan 2, 2024	39.09	39.18	38.90	38.94
4760	AMEX	IAU	Fri, Dec 29, 2023	39.00	39.14	38.96	39.03
4759	AMEX	IAU	Thu, Dec 28, 2023	39.27	39.39	39.10	39.10
4758	AMEX	IAU	Wed, Dec 27, 2023	39.15	39.45	39.12	39.34
4757	AMEX	IAU	Tue, Dec 26, 2023	38.99	39.15	38.88	39.14
4756	AMEX	IAU	Fri, Dec 22, 2023	39.12	39.18	38.82	38.86
4755	AMEX	IAU	Thu, Dec 21, 2023	38.65	38.72	38.54	38.68
4754	AMEX	IAU	Wed, Dec 20, 2023	38.53	38.59	38.41	38.41
4753	AMEX	IAU	Tue, Dec 19, 2023	38.44	38.74	38.42	38.62
4752	AMEX	IAU	Mon, Dec 18, 2023	38.30	38.49	38.24	38.36
4751	AMEX	IAU	Fri, Dec 15, 2023	38.50	38.59	38.15	38.18
4750	AMEX	IAU	Thu, Dec 14, 2023	38.57	38.76	38.41	38.55
4749	AMEX	IAU	Wed, Dec 13, 2023	37.53	38.32	37.45	38.32
4748	AMEX	IAU	Tue, Dec 12, 2023	37.54	37.57	37.42	37.47
4747	AMEX	IAU	Mon, Dec 11, 2023	37.67	37.68	37.40	37.50
4746	AMEX	IAU	Fri, Dec 8, 2023	37.97	38.13	37.76	37.90
4745	AMEX	IAU	Thu, Dec 7, 2023	38.49	38.50	38.24	38.42
4744	AMEX	IAU	Wed, Dec 6, 2023	38.46	38.48	38.29	38.36
4743	AMEX	IAU	Tue, Dec 5, 2023	38.31	38.36	38.04	38.22
4742	AMEX	IAU	Mon, Dec 4, 2023	38.72	38.87	38.24	38.37
4741	AMEX	IAU	Fri, Dec 1, 2023	38.55	39.29	38.53	39.21
4740	AMEX	IAU	Thu, Nov 30, 2023	38.57	38.64	38.45	38.54
4739	AMEX	IAU	Wed, Nov 29, 2023	38.61	38.80	38.59	38.71
4738	AMEX	IAU	Tue, Nov 28, 2023	38.37	38.67	38.29	38.64
4737	AMEX	IAU	Mon, Nov 27, 2023	38.08	38.14	37.96	38.14
4736	AMEX	IAU	Fri, Nov 24, 2023	37.88	37.93	37.81	37.87
4735	AMEX	IAU	Wed, Nov 22, 2023	37.88	37.92	37.62	37.67
4734	AMEX	IAU	Tue, Nov 21, 2023	37.89	38.00	37.78	37.83
4733	AMEX	IAU	Mon, Nov 20, 2023	37.22	37.47	37.21	37.43
4732	AMEX	IAU	Fri, Nov 17, 2023	37.57	37.59	37.45	37.50
4731	AMEX	IAU	Thu, Nov 16, 2023	37.32	37.63	37.32	37.50
4730	AMEX	IAU	Wed, Nov 15, 2023	37.16	37.19	37.02	37.08
4729	AMEX	IAU	Tue, Nov 14, 2023	37.10	37.31	37.08	37.18
4728	AMEX	IAU	Mon, Nov 13, 2023	36.62	36.90	36.57	36.86
4727	AMEX	IAU	Fri, Nov 10, 2023	36.85	36.87	36.60	36.64
4726	AMEX	IAU	Thu, Nov 9, 2023	36.94	37.22	36.94	37.04
4725	AMEX	IAU	Wed, Nov 8, 2023	37.16	37.17	36.87	36.90
4724	AMEX	IAU	Tue, Nov 7, 2023	37.21	37.30	37.11	37.27
4723	AMEX	IAU	Mon, Nov 6, 2023	37.58	37.62	37.43	37.43
4722	AMEX	IAU	Fri, Nov 3, 2023	37.65	37.87	37.63	37.73
4721	AMEX	IAU	Thu, Nov 2, 2023	37.60	37.62	37.47	37.60
4720	AMEX	IAU	Wed, Nov 1, 2023	37.55	37.76	37.30	37.46
4719	AMEX	IAU	Tue, Oct 31, 2023	37.80	38.02	37.46	37.59
4718	AMEX	IAU	Mon, Oct 30, 2023	37.89	37.91	37.72	37.79
4717	AMEX	IAU	Fri, Oct 27, 2023	37.53	38.04	37.46	38.01
4716	AMEX	IAU	Thu, Oct 26, 2023	37.43	37.67	37.34	37.57
4715	AMEX	IAU	Wed, Oct 25, 2023	37.44	37.63	37.16	37.51
4714	AMEX	IAU	Tue, Oct 24, 2023	37.18	37.44	37.10	37.34
4713	AMEX	IAU	Mon, Oct 23, 2023	37.46	37.47	37.30	37.35
4712	AMEX	IAU	Fri, Oct 20, 2023	37.45	37.82	37.38	37.47
4711	AMEX	IAU	Thu, Oct 19, 2023	36.96	37.45	36.91	37.37
4710	AMEX	IAU	Wed, Oct 18, 2023	36.93	37.16	36.70	36.92
4709	AMEX	IAU	Tue, Oct 17, 2023	36.41	36.57	36.34	36.39
4708	AMEX	IAU	Mon, Oct 16, 2023	36.31	36.41	36.25	36.34
4707	AMEX	IAU	Fri, Oct 13, 2023	36.12	36.56	36.08	36.50
4706	AMEX	IAU	Thu, Oct 12, 2023	35.54	35.57	35.36	35.37
4705	AMEX	IAU	Wed, Oct 11, 2023	35.44	35.54	35.38	35.48
4704	AMEX	IAU	Tue, Oct 10, 2023	35.13	35.27	35.09	35.22
4703	AMEX	IAU	Mon, Oct 9, 2023	34.95	35.29	34.93	35.29
4702	AMEX	IAU	Fri, Oct 6, 2023	34.53	34.75	34.40	34.64
4701	AMEX	IAU	Thu, Oct 5, 2023	34.45	34.50	34.35	34.47
4700	AMEX	IAU	Wed, Oct 4, 2023	34.54	34.59	34.39	34.52
4699	AMEX	IAU	Tue, Oct 3, 2023	34.53	34.71	34.45	34.53
4698	AMEX	IAU	Mon, Oct 2, 2023	34.75	34.80	34.60	34.64
4697	AMEX	IAU	Fri, Sep 29, 2023	35.49	35.52	34.96	34.99
4696	AMEX	IAU	Thu, Sep 28, 2023	35.49	35.54	35.18	35.35
4695	AMEX	IAU	Wed, Sep 27, 2023	35.77	35.79	35.45	35.54
4694	AMEX	IAU	Tue, Sep 26, 2023	36.09	36.16	35.96	35.98
4693	AMEX	IAU	Mon, Sep 25, 2023	36.42	36.48	36.26	36.27
4692	AMEX	IAU	Fri, Sep 22, 2023	36.47	36.53	36.44	36.46
4691	AMEX	IAU	Thu, Sep 21, 2023	36.30	36.44	36.27	36.34
4690	AMEX	IAU	Wed, Sep 20, 2023	36.60	36.88	36.60	36.61
4689	AMEX	IAU	Tue, Sep 19, 2023	36.65	36.67	36.54	36.58
4688	AMEX	IAU	Mon, Sep 18, 2023	36.51	36.62	36.41	36.62
4687	AMEX	IAU	Fri, Sep 15, 2023	36.45	36.56	36.40	36.42
4686	AMEX	IAU	Thu, Sep 14, 2023	36.02	36.21	36.00	36.17
4685	AMEX	IAU	Wed, Sep 13, 2023	36.23	36.28	36.14	36.15
4684	AMEX	IAU	Tue, Sep 12, 2023	36.16	36.27	36.14	36.23
4683	AMEX	IAU	Mon, Sep 11, 2023	36.53	36.56	36.39	36.41
4682	AMEX	IAU	Fri, Sep 8, 2023	36.40	36.55	36.31	36.35
4681	AMEX	IAU	Thu, Sep 7, 2023	36.39	36.41	36.31	36.34
4680	AMEX	IAU	Wed, Sep 6, 2023	36.40	36.54	36.27	36.29
4679	AMEX	IAU	Tue, Sep 5, 2023	36.59	36.62	36.46	36.48
4678	AMEX	IAU	Fri, Sep 1, 2023	36.90	36.96	36.64	36.76
4677	AMEX	IAU	Thu, Aug 31, 2023	36.81	36.84	36.73	36.75
4676	AMEX	IAU	Wed, Aug 30, 2023	36.86	36.92	36.80	36.81
4675	AMEX	IAU	Tue, Aug 29, 2023	36.34	36.71	36.32	36.70
4674	AMEX	IAU	Mon, Aug 28, 2023	36.25	36.48	36.23	36.37
4673	AMEX	IAU	Fri, Aug 25, 2023	36.24	36.41	36.06	36.26
4672	AMEX	IAU	Thu, Aug 24, 2023	36.25	36.43	36.21	36.30
4671	AMEX	IAU	Wed, Aug 23, 2023	36.19	36.37	36.15	36.31
4670	AMEX	IAU	Tue, Aug 22, 2023	35.89	35.97	35.78	35.94
4669	AMEX	IAU	Mon, Aug 21, 2023	35.89	35.91	35.71	35.87
4668	AMEX	IAU	Fri, Aug 18, 2023	35.88	35.93	35.74	35.78
4667	AMEX	IAU	Thu, Aug 17, 2023	36.04	36.04	35.70	35.77
4666	AMEX	IAU	Wed, Aug 16, 2023	36.05	36.11	35.83	35.83
4665	AMEX	IAU	Tue, Aug 15, 2023	36.07	36.21	35.99	36.03
4664	AMEX	IAU	Mon, Aug 14, 2023	36.10	36.24	36.04	36.14
4663	AMEX	IAU	Fri, Aug 11, 2023	36.27	36.39	36.22	36.24
4662	AMEX	IAU	Thu, Aug 10, 2023	36.37	36.47	36.23	36.24
4661	AMEX	IAU	Wed, Aug 9, 2023	36.46	36.51	36.28	36.28
4660	AMEX	IAU	Tue, Aug 8, 2023	36.46	36.60	36.42	36.46
4659	AMEX	IAU	Mon, Aug 7, 2023	36.76	36.77	36.59	36.69
4658	AMEX	IAU	Fri, Aug 4, 2023	36.78	36.89	36.71	36.77
4657	AMEX	IAU	Thu, Aug 3, 2023	36.62	36.73	36.59	36.65
4656	AMEX	IAU	Wed, Aug 2, 2023	36.85	36.89	36.61	36.67
4655	AMEX	IAU	Tue, Aug 1, 2023	36.91	37.03	36.77	36.84
4654	AMEX	IAU	Mon, Jul 31, 2023	37.23	37.37	37.20	37.20
4653	AMEX	IAU	Fri, Jul 28, 2023	37.03	37.20	36.99	37.12
4652	AMEX	IAU	Thu, Jul 27, 2023	37.07	37.07	36.80	36.84
4651	AMEX	IAU	Wed, Jul 26, 2023	37.29	37.48	37.21	37.42
4650	AMEX	IAU	Tue, Jul 25, 2023	37.08	37.24	36.98	37.22
4649	AMEX	IAU	Mon, Jul 24, 2023	37.18	37.25	37.01	37.02
4648	AMEX	IAU	Fri, Jul 21, 2023	37.15	37.24	37.08	37.17
4647	AMEX	IAU	Thu, Jul 20, 2023	37.49	37.50	37.23	37.29
4646	AMEX	IAU	Wed, Jul 19, 2023	37.42	37.51	37.32	37.48
4645	AMEX	IAU	Tue, Jul 18, 2023	37.30	37.60	37.21	37.46
4644	AMEX	IAU	Mon, Jul 17, 2023	36.93	37.06	36.86	37.04
4643	AMEX	IAU	Fri, Jul 14, 2023	37.06	37.18	36.97	37.02
4642	AMEX	IAU	Thu, Jul 13, 2023	37.13	37.17	37.03	37.14
4641	AMEX	IAU	Wed, Jul 12, 2023	36.97	37.13	36.95	37.12
4640	AMEX	IAU	Tue, Jul 11, 2023	36.62	36.67	36.55	36.62
4639	AMEX	IAU	Mon, Jul 10, 2023	36.39	36.51	36.38	36.48
4638	AMEX	IAU	Fri, Jul 7, 2023	36.39	36.65	36.39	36.46
4637	AMEX	IAU	Thu, Jul 6, 2023	36.23	36.28	36.05	36.18
4636	AMEX	IAU	Wed, Jul 5, 2023	36.62	36.62	36.29	36.29
4635	AMEX	IAU	Mon, Jul 3, 2023	36.44	36.59	36.41	36.41
4634	AMEX	IAU	Fri, Jun 30, 2023	36.25	36.43	36.19	36.39
4633	AMEX	IAU	Thu, Jun 29, 2023	35.88	36.24	35.87	36.15
4632	AMEX	IAU	Wed, Jun 28, 2023	36.16	36.26	36.05	36.17
4631	AMEX	IAU	Tue, Jun 27, 2023	36.55	36.58	36.21	36.25
4630	AMEX	IAU	Mon, Jun 26, 2023	36.52	36.54	36.41	36.42
4629	AMEX	IAU	Fri, Jun 23, 2023	36.66	36.72	36.34	36.35
4628	AMEX	IAU	Thu, Jun 22, 2023	36.40	36.52	36.25	36.26
4627	AMEX	IAU	Wed, Jun 21, 2023	36.55	36.72	36.36	36.63
4626	AMEX	IAU	Tue, Jun 20, 2023	36.74	36.75	36.57	36.68
4625	AMEX	IAU	Fri, Jun 16, 2023	37.13	37.26	37.02	37.06
4624	AMEX	IAU	Thu, Jun 15, 2023	36.78	37.15	36.77	37.11
4623	AMEX	IAU	Wed, Jun 14, 2023	37.07	37.13	36.76	36.86
4622	AMEX	IAU	Tue, Jun 13, 2023	37.16	37.23	36.76	36.83
4621	AMEX	IAU	Mon, Jun 12, 2023	37.09	37.12	36.94	37.11
4620	AMEX	IAU	Fri, Jun 9, 2023	37.22	37.30	37.08	37.14
4619	AMEX	IAU	Thu, Jun 8, 2023	37.14	37.34	37.13	37.25
4618	AMEX	IAU	Wed, Jun 7, 2023	37.12	37.34	36.76	36.76
4617	AMEX	IAU	Tue, Jun 6, 2023	37.21	37.27	37.04	37.20
4616	AMEX	IAU	Mon, Jun 5, 2023	36.88	37.23	36.88	36.94
4615	AMEX	IAU	Fri, Jun 2, 2023	37.46	37.46	36.92	36.94
4614	AMEX	IAU	Thu, Jun 1, 2023	37.30	37.58	37.29	37.49
4613	AMEX	IAU	Wed, May 31, 2023	37.20	37.42	37.16	37.20
4612	AMEX	IAU	Tue, May 30, 2023	37.07	37.21	36.96	37.14
4611	AMEX	IAU	Fri, May 26, 2023	36.94	36.99	36.75	36.92
4610	AMEX	IAU	Thu, May 25, 2023	36.97	36.99	36.75	36.76
4609	AMEX	IAU	Wed, May 24, 2023	37.44	37.45	37.08	37.13
4608	AMEX	IAU	Tue, May 23, 2023	37.30	37.49	37.23	37.42
4607	AMEX	IAU	Mon, May 22, 2023	37.37	37.51	37.32	37.39
4606	AMEX	IAU	Fri, May 19, 2023	37.19	37.61	37.10	37.45
4605	AMEX	IAU	Thu, May 18, 2023	37.15	37.19	37.00	37.09
4604	AMEX	IAU	Wed, May 17, 2023	37.61	37.63	37.43	37.59
4603	AMEX	IAU	Tue, May 16, 2023	38.07	38.12	37.63	37.72
4602	AMEX	IAU	Mon, May 15, 2023	38.21	38.33	38.17	38.19
4601	AMEX	IAU	Fri, May 12, 2023	38.25	38.33	38.07	38.11
4600	AMEX	IAU	Thu, May 11, 2023	38.45	38.52	38.13	38.19
4599	AMEX	IAU	Wed, May 10, 2023	38.56	38.68	38.32	38.51
4598	AMEX	IAU	Tue, May 9, 2023	38.38	38.63	38.37	38.55
4597	AMEX	IAU	Mon, May 8, 2023	38.32	38.47	38.25	38.29
4596	AMEX	IAU	Fri, May 5, 2023	38.07	38.27	37.90	38.24
4595	AMEX	IAU	Thu, May 4, 2023	38.53	39.04	38.52	38.86
4594	AMEX	IAU	Wed, May 3, 2023	38.28	38.60	38.14	38.57
4593	AMEX	IAU	Tue, May 2, 2023	37.67	38.28	37.64	38.25
4592	AMEX	IAU	Mon, May 1, 2023	37.95	37.99	37.52	37.52
4591	AMEX	IAU	Fri, Apr 28, 2023	37.69	37.81	37.57	37.71
4590	AMEX	IAU	Thu, Apr 27, 2023	37.53	37.74	37.41	37.69
4589	AMEX	IAU	Wed, Apr 26, 2023	38.07	38.07	37.60	37.68
4588	AMEX	IAU	Tue, Apr 25, 2023	37.71	37.99	37.60	37.89
4587	AMEX	IAU	Mon, Apr 24, 2023	37.56	37.75	37.43	37.71
4586	AMEX	IAU	Fri, Apr 21, 2023	37.73	37.88	37.38	37.59
4585	AMEX	IAU	Thu, Apr 20, 2023	37.97	38.16	37.90	37.98
4584	AMEX	IAU	Wed, Apr 19, 2023	37.61	37.86	37.59	37.80
4583	AMEX	IAU	Tue, Apr 18, 2023	37.79	38.14	37.75	37.99
4582	AMEX	IAU	Mon, Apr 17, 2023	37.93	37.93	37.56	37.86
4581	AMEX	IAU	Fri, Apr 14, 2023	38.37	38.45	37.78	38.01
4580	AMEX	IAU	Thu, Apr 13, 2023	38.71	38.84	38.56	38.70
4579	AMEX	IAU	Wed, Apr 12, 2023	38.25	38.28	37.94	38.19
4578	AMEX	IAU	Tue, Apr 11, 2023	37.91	38.05	37.88	37.99
4577	AMEX	IAU	Mon, Apr 10, 2023	37.77	37.81	37.58	37.77
4576	AMEX	IAU	Thu, Apr 6, 2023	38.14	38.20	37.93	38.05
4575	AMEX	IAU	Wed, Apr 5, 2023	38.43	38.52	38.10	38.32
4574	AMEX	IAU	Tue, Apr 4, 2023	37.69	38.40	37.67	38.35
4573	AMEX	IAU	Mon, Apr 3, 2023	37.51	37.75	37.40	37.65
4572	AMEX	IAU	Fri, Mar 31, 2023	37.56	37.62	37.29	37.37
4571	AMEX	IAU	Thu, Mar 30, 2023	37.27	37.62	37.24	37.57
4570	AMEX	IAU	Wed, Mar 29, 2023	37.23	37.39	37.18	37.24
4569	AMEX	IAU	Tue, Mar 28, 2023	37.19	37.46	37.15	37.43
4568	AMEX	IAU	Mon, Mar 27, 2023	36.96	37.16	36.86	37.12
4567	AMEX	IAU	Fri, Mar 24, 2023	37.86	37.94	37.46	37.46
4566	AMEX	IAU	Thu, Mar 23, 2023	37.51	37.99	37.46	37.90
4565	AMEX	IAU	Wed, Mar 22, 2023	36.80	37.52	36.78	37.42
4564	AMEX	IAU	Tue, Mar 21, 2023	37.27	37.28	36.70	36.80
4563	AMEX	IAU	Mon, Mar 20, 2023	37.58	37.64	37.27	37.50
4562	AMEX	IAU	Fri, Mar 17, 2023	36.92	37.69	36.88	37.49
4561	AMEX	IAU	Thu, Mar 16, 2023	36.61	36.64	36.28	36.43
4560	AMEX	IAU	Wed, Mar 15, 2023	36.47	36.74	36.20	36.34
4559	AMEX	IAU	Tue, Mar 14, 2023	36.18	36.23	35.94	36.07
4558	AMEX	IAU	Mon, Mar 13, 2023	36.03	36.31	35.96	36.29
4557	AMEX	IAU	Fri, Mar 10, 2023	35.08	35.47	35.06	35.46
4556	AMEX	IAU	Thu, Mar 9, 2023	34.63	34.80	34.61	34.70
4555	AMEX	IAU	Wed, Mar 8, 2023	34.38	34.59	34.38	34.39
4554	AMEX	IAU	Tue, Mar 7, 2023	34.76	34.77	34.37	34.38
4553	AMEX	IAU	Mon, Mar 6, 2023	35.13	35.16	34.99	35.02
4552	AMEX	IAU	Fri, Mar 3, 2023	34.98	35.20	34.88	35.19
4551	AMEX	IAU	Thu, Mar 2, 2023	34.78	34.87	34.75	34.83
4550	AMEX	IAU	Wed, Mar 1, 2023	34.86	34.98	34.76	34.84
4549	AMEX	IAU	Tue, Feb 28, 2023	34.42	34.72	34.39	34.62
4548	AMEX	IAU	Mon, Feb 27, 2023	34.44	34.52	34.38	34.45
4547	AMEX	IAU	Fri, Feb 24, 2023	34.35	34.44	34.31	34.33
4546	AMEX	IAU	Thu, Feb 23, 2023	34.64	34.70	34.48	34.58
4545	AMEX	IAU	Wed, Feb 22, 2023	34.85	34.86	34.58	34.61
4544	AMEX	IAU	Tue, Feb 21, 2023	34.91	34.98	34.74	34.79
4543	AMEX	IAU	Fri, Feb 17, 2023	34.65	34.97	34.58	34.93
4542	AMEX	IAU	Thu, Feb 16, 2023	34.73	35.00	34.67	34.84
4541	AMEX	IAU	Wed, Feb 15, 2023	34.80	34.87	34.71	34.84
4540	AMEX	IAU	Tue, Feb 14, 2023	35.07	35.38	34.96	35.20
4539	AMEX	IAU	Mon, Feb 13, 2023	35.21	35.27	35.10	35.18
4538	AMEX	IAU	Fri, Feb 10, 2023	35.42	35.43	35.22	35.35
4537	AMEX	IAU	Thu, Feb 9, 2023	35.80	35.80	35.26	35.29
4536	AMEX	IAU	Wed, Feb 8, 2023	35.69	35.69	35.45	35.58
4535	AMEX	IAU	Tue, Feb 7, 2023	35.43	35.74	35.37	35.48
4534	AMEX	IAU	Mon, Feb 6, 2023	35.51	35.58	35.33	35.45
4533	AMEX	IAU	Fri, Feb 3, 2023	35.67	35.77	35.30	35.37
4532	AMEX	IAU	Thu, Feb 2, 2023	36.93	36.93	36.25	36.26
4531	AMEX	IAU	Wed, Feb 1, 2023	36.66	37.07	36.43	37.07
4530	AMEX	IAU	Tue, Jan 31, 2023	36.47	36.63	36.41	36.59
4529	AMEX	IAU	Mon, Jan 30, 2023	36.55	36.59	36.43	36.44
4528	AMEX	IAU	Fri, Jan 27, 2023	36.57	36.65	36.36	36.55
4527	AMEX	IAU	Thu, Jan 26, 2023	36.74	36.76	36.39	36.59
4526	AMEX	IAU	Wed, Jan 25, 2023	36.57	36.96	36.56	36.94
4525	AMEX	IAU	Tue, Jan 24, 2023	36.62	36.77	36.37	36.75
4524	AMEX	IAU	Mon, Jan 23, 2023	36.38	36.64	36.26	36.62
4523	AMEX	IAU	Fri, Jan 20, 2023	36.50	36.64	36.43	36.55
4522	AMEX	IAU	Thu, Jan 19, 2023	36.38	36.71	36.32	36.69
4521	AMEX	IAU	Wed, Jan 18, 2023	36.48	36.54	36.07	36.11
4520	AMEX	IAU	Tue, Jan 17, 2023	36.34	36.36	36.11	36.21
4519	AMEX	IAU	Fri, Jan 13, 2023	36.09	36.47	36.08	36.45
4518	AMEX	IAU	Thu, Jan 12, 2023	35.89	36.03	35.67	36.02
4517	AMEX	IAU	Wed, Jan 11, 2023	35.64	35.65	35.42	35.61
4516	AMEX	IAU	Tue, Jan 10, 2023	35.62	35.68	35.50	35.62
4515	AMEX	IAU	Mon, Jan 9, 2023	35.59	35.70	35.46	35.50
4514	AMEX	IAU	Fri, Jan 6, 2023	35.01	35.48	34.92	35.43
4513	AMEX	IAU	Thu, Jan 5, 2023	34.84	34.87	34.63	34.79
4512	AMEX	IAU	Wed, Jan 4, 2023	35.26	35.30	35.05	35.21
4511	AMEX	IAU	Tue, Jan 3, 2023	34.94	35.10	34.68	34.88
4510	AMEX	IAU	Fri, Dec 30, 2022	34.51	34.65	34.42	34.59
4509	AMEX	IAU	Thu, Dec 29, 2022	34.37	34.53	34.36	34.44
4508	AMEX	IAU	Wed, Dec 28, 2022	34.25	34.33	34.09	34.22
4507	AMEX	IAU	Tue, Dec 27, 2022	34.24	34.78	34.21	34.38
4506	AMEX	IAU	Fri, Dec 23, 2022	34.02	34.22	33.98	34.11
4505	AMEX	IAU	Thu, Dec 22, 2022	34.21	34.21	33.86	33.99
4504	AMEX	IAU	Wed, Dec 21, 2022	34.47	34.60	34.39	34.43
4503	AMEX	IAU	Tue, Dec 20, 2022	34.28	34.56	34.26	34.49
4502	AMEX	IAU	Mon, Dec 19, 2022	33.98	34.08	33.84	33.91
4501	AMEX	IAU	Fri, Dec 16, 2022	33.86	34.05	33.81	34.00
4500	AMEX	IAU	Thu, Dec 15, 2022	33.81	33.89	33.67	33.72
4499	AMEX	IAU	Wed, Dec 14, 2022	34.33	34.42	34.07	34.28
4498	AMEX	IAU	Tue, Dec 13, 2022	34.51	34.62	34.26	34.36
4497	AMEX	IAU	Mon, Dec 12, 2022	33.94	33.97	33.73	33.76
4496	AMEX	IAU	Fri, Dec 9, 2022	34.11	34.27	33.97	34.05
4495	AMEX	IAU	Thu, Dec 8, 2022	33.97	34.05	33.87	33.94
4494	AMEX	IAU	Wed, Dec 7, 2022	33.74	33.97	33.70	33.91
4493	AMEX	IAU	Tue, Dec 6, 2022	33.68	33.74	33.53	33.62
4492	AMEX	IAU	Mon, Dec 5, 2022	33.97	33.99	33.50	33.51
4491	AMEX	IAU	Fri, Dec 2, 2022	33.89	34.15	33.80	34.12
4490	AMEX	IAU	Thu, Dec 1, 2022	34.13	34.24	34.04	34.23
4489	AMEX	IAU	Wed, Nov 30, 2022	33.38	33.60	33.11	33.60
4488	AMEX	IAU	Tue, Nov 29, 2022	33.18	33.36	33.15	33.19
4487	AMEX	IAU	Mon, Nov 28, 2022	33.22	33.24	33.01	33.01
4486	AMEX	IAU	Fri, Nov 25, 2022	33.21	33.32	33.19	33.28
4485	AMEX	IAU	Wed, Nov 23, 2022	32.96	33.27	32.94	33.24
4484	AMEX	IAU	Tue, Nov 22, 2022	33.08	33.15	32.97	33.03
4483	AMEX	IAU	Mon, Nov 21, 2022	33.12	33.12	32.88	33.01
4482	AMEX	IAU	Fri, Nov 18, 2022	33.32	33.38	33.16	33.19
4481	AMEX	IAU	Thu, Nov 17, 2022	33.40	33.45	33.31	33.41
4480	AMEX	IAU	Wed, Nov 16, 2022	33.72	33.79	33.60	33.66
4479	AMEX	IAU	Tue, Nov 15, 2022	33.70	33.88	33.55	33.74
4478	AMEX	IAU	Mon, Nov 14, 2022	33.47	33.68	33.47	33.64
4477	AMEX	IAU	Fri, Nov 11, 2022	33.43	33.56	33.32	33.56
4476	AMEX	IAU	Thu, Nov 10, 2022	33.01	33.33	32.96	33.33
4475	AMEX	IAU	Wed, Nov 9, 2022	32.49	32.68	32.31	32.34
4474	AMEX	IAU	Tue, Nov 8, 2022	31.82	32.59	31.80	32.49
4473	AMEX	IAU	Mon, Nov 7, 2022	31.86	31.92	31.77	31.77
4472	AMEX	IAU	Fri, Nov 4, 2022	31.59	31.93	31.54	31.91
4471	AMEX	IAU	Thu, Nov 3, 2022	30.71	30.98	30.69	30.96
4470	AMEX	IAU	Wed, Nov 2, 2022	31.43	31.68	31.04	31.06
4469	AMEX	IAU	Tue, Nov 1, 2022	31.36	31.39	31.17	31.29
4468	AMEX	IAU	Mon, Oct 31, 2022	31.02	31.16	30.96	30.98
4467	AMEX	IAU	Fri, Oct 28, 2022	31.19	31.30	31.09	31.22
4466	AMEX	IAU	Thu, Oct 27, 2022	31.53	31.62	31.45	31.56
4465	AMEX	IAU	Wed, Oct 26, 2022	31.56	31.75	31.55	31.60
4464	AMEX	IAU	Tue, Oct 25, 2022	31.38	31.55	31.36	31.39
4463	AMEX	IAU	Mon, Oct 24, 2022	31.28	31.40	31.21	31.32
4462	AMEX	IAU	Fri, Oct 21, 2022	30.98	31.46	30.95	31.43
4461	AMEX	IAU	Thu, Oct 20, 2022	30.96	31.24	30.83	30.88
4460	AMEX	IAU	Wed, Oct 19, 2022	30.99	31.08	30.89	30.92
4459	AMEX	IAU	Tue, Oct 18, 2022	31.41	31.43	31.24	31.34
4458	AMEX	IAU	Mon, Oct 17, 2022	31.58	31.66	31.25	31.28
4457	AMEX	IAU	Fri, Oct 14, 2022	31.40	31.43	31.13	31.17
4456	AMEX	IAU	Thu, Oct 13, 2022	31.29	31.74	31.18	31.57
4455	AMEX	IAU	Wed, Oct 12, 2022	31.69	31.86	31.65	31.81
4454	AMEX	IAU	Tue, Oct 11, 2022	31.69	31.96	31.58	31.62
4453	AMEX	IAU	Mon, Oct 10, 2022	31.78	31.86	31.62	31.69
4452	AMEX	IAU	Fri, Oct 7, 2022	32.29	32.40	32.14	32.19
4451	AMEX	IAU	Thu, Oct 6, 2022	32.50	32.59	32.41	32.55
4450	AMEX	IAU	Wed, Oct 5, 2022	32.46	32.63	32.28	32.58
4449	AMEX	IAU	Tue, Oct 4, 2022	32.45	32.84	32.39	32.75
4448	AMEX	IAU	Mon, Oct 3, 2022	31.67	32.30	31.64	32.28
4447	AMEX	IAU	Fri, Sep 30, 2022	31.58	31.80	31.51	31.53
4446	AMEX	IAU	Thu, Sep 29, 2022	31.42	31.60	31.22	31.52
4445	AMEX	IAU	Wed, Sep 28, 2022	31.24	31.56	31.17	31.52
4444	AMEX	IAU	Tue, Sep 27, 2022	31.05	31.13	30.87	30.88
4443	AMEX	IAU	Mon, Sep 26, 2022	31.22	31.29	30.79	30.82
4442	AMEX	IAU	Fri, Sep 23, 2022	31.36	31.38	31.12	31.18
4441	AMEX	IAU	Thu, Sep 22, 2022	31.86	31.90	31.66	31.73
4440	AMEX	IAU	Wed, Sep 21, 2022	31.78	32.05	31.40	31.74
4439	AMEX	IAU	Tue, Sep 20, 2022	31.60	31.64	31.51	31.61
4438	AMEX	IAU	Mon, Sep 19, 2022	31.56	31.81	31.56	31.78
4437	AMEX	IAU	Fri, Sep 16, 2022	31.52	31.91	31.45	31.75
4436	AMEX	IAU	Thu, Sep 15, 2022	31.96	32.10	31.52	31.58
4435	AMEX	IAU	Wed, Sep 14, 2022	32.34	32.40	32.15	32.19
4434	AMEX	IAU	Tue, Sep 13, 2022	32.31	32.46	32.28	32.31
4433	AMEX	IAU	Mon, Sep 12, 2022	32.82	32.94	32.72	32.75
4432	AMEX	IAU	Fri, Sep 9, 2022	32.55	32.66	32.49	32.58
4431	AMEX	IAU	Thu, Sep 8, 2022	32.53	32.58	32.35	32.40
4430	AMEX	IAU	Wed, Sep 7, 2022	32.23	32.64	32.22	32.61
4429	AMEX	IAU	Tue, Sep 6, 2022	32.45	32.49	32.27	32.27
4428	AMEX	IAU	Fri, Sep 2, 2022	32.48	32.62	32.44	32.47
4427	AMEX	IAU	Thu, Sep 1, 2022	32.25	32.28	32.06	32.16
4426	AMEX	IAU	Wed, Aug 31, 2022	32.51	32.73	32.46	32.46
4425	AMEX	IAU	Tue, Aug 30, 2022	32.87	32.90	32.68	32.71
4424	AMEX	IAU	Mon, Aug 29, 2022	32.99	33.15	32.95	32.99
4423	AMEX	IAU	Fri, Aug 26, 2022	33.24	33.35	32.92	32.98
4422	AMEX	IAU	Thu, Aug 25, 2022	33.41	33.42	33.27	33.38
4421	AMEX	IAU	Wed, Aug 24, 2022	33.10	33.35	33.10	33.27
4420	AMEX	IAU	Tue, Aug 23, 2022	33.01	33.31	33.00	33.18
4419	AMEX	IAU	Mon, Aug 22, 2022	32.96	33.04	32.88	32.93
4418	AMEX	IAU	Fri, Aug 19, 2022	33.36	33.37	33.14	33.15
4417	AMEX	IAU	Thu, Aug 18, 2022	33.56	33.61	33.33	33.41
4416	AMEX	IAU	Wed, Aug 17, 2022	33.67	33.67	33.42	33.50
4415	AMEX	IAU	Tue, Aug 16, 2022	33.69	33.77	33.66	33.71
4414	AMEX	IAU	Mon, Aug 15, 2022	33.84	33.88	33.72	33.78
4413	AMEX	IAU	Fri, Aug 12, 2022	34.07	34.23	34.00	34.21
4412	AMEX	IAU	Thu, Aug 11, 2022	34.06	34.17	33.89	33.90
4411	AMEX	IAU	Wed, Aug 10, 2022	34.12	34.23	33.95	34.01
4410	AMEX	IAU	Tue, Aug 9, 2022	34.12	34.19	34.00	34.07
4409	AMEX	IAU	Mon, Aug 8, 2022	33.83	34.00	33.81	33.97
4408	AMEX	IAU	Fri, Aug 5, 2022	33.62	33.79	33.60	33.68
4407	AMEX	IAU	Thu, Aug 4, 2022	33.74	34.10	33.69	34.05
4406	AMEX	IAU	Wed, Aug 3, 2022	33.57	33.61	33.32	33.52
4405	AMEX	IAU	Tue, Aug 2, 2022	33.76	33.92	33.42	33.42
4404	AMEX	IAU	Mon, Aug 1, 2022	33.61	33.71	33.50	33.63
4403	AMEX	IAU	Fri, Jul 29, 2022	33.39	33.57	33.28	33.45
4402	AMEX	IAU	Thu, Jul 28, 2022	33.27	33.37	33.19	33.35
4401	AMEX	IAU	Wed, Jul 27, 2022	32.61	33.05	32.51	32.95
4400	AMEX	IAU	Tue, Jul 26, 2022	32.65	32.71	32.56	32.61
4399	AMEX	IAU	Mon, Jul 25, 2022	32.74	32.75	32.57	32.65
4398	AMEX	IAU	Fri, Jul 22, 2022	32.72	33.04	32.67	32.75
4397	AMEX	IAU	Thu, Jul 21, 2022	32.25	32.67	32.25	32.66
4396	AMEX	IAU	Wed, Jul 20, 2022	32.55	32.57	32.20	32.21
4395	AMEX	IAU	Tue, Jul 19, 2022	32.50	32.58	32.47	32.51
4394	AMEX	IAU	Mon, Jul 18, 2022	32.62	32.69	32.41	32.42
4393	AMEX	IAU	Fri, Jul 15, 2022	32.40	32.45	32.27	32.40
4392	AMEX	IAU	Thu, Jul 14, 2022	32.41	32.57	32.24	32.45
4391	AMEX	IAU	Wed, Jul 13, 2022	32.62	33.15	32.62	32.94
4390	AMEX	IAU	Tue, Jul 12, 2022	32.84	32.93	32.75	32.77
4389	AMEX	IAU	Mon, Jul 11, 2022	32.99	33.10	32.88	32.88
4388	AMEX	IAU	Fri, Jul 8, 2022	33.08	33.29	32.98	33.09
4387	AMEX	IAU	Thu, Jul 7, 2022	33.09	33.22	33.02	33.07
4386	AMEX	IAU	Wed, Jul 6, 2022	33.48	33.54	32.90	33.05
4385	AMEX	IAU	Tue, Jul 5, 2022	34.06	34.10	33.50	33.58
4384	AMEX	IAU	Fri, Jul 1, 2022	34.05	34.37	34.02	34.30
4383	AMEX	IAU	Thu, Jun 30, 2022	34.53	34.63	34.28	34.31
4382	AMEX	IAU	Wed, Jun 29, 2022	34.76	34.78	34.47	34.55
4381	AMEX	IAU	Tue, Jun 28, 2022	34.64	34.68	34.54	34.56
4380	AMEX	IAU	Mon, Jun 27, 2022	34.75	34.78	34.59	34.63
4379	AMEX	IAU	Fri, Jun 24, 2022	34.68	34.79	34.60	34.66
4378	AMEX	IAU	Thu, Jun 23, 2022	34.92	35.07	34.62	34.68
4377	AMEX	IAU	Wed, Jun 22, 2022	34.96	35.11	34.86	34.92
4376	AMEX	IAU	Tue, Jun 21, 2022	34.85	35.03	34.73	34.76
4375	AMEX	IAU	Fri, Jun 17, 2022	35.08	35.10	34.84	34.89
4374	AMEX	IAU	Thu, Jun 16, 2022	34.76	35.20	34.67	35.19
4373	AMEX	IAU	Wed, Jun 15, 2022	34.72	35.00	34.45	34.80
4372	AMEX	IAU	Tue, Jun 14, 2022	34.57	34.58	34.29	34.34
4371	AMEX	IAU	Mon, Jun 13, 2022	34.89	34.91	34.55	34.62
4370	AMEX	IAU	Fri, Jun 10, 2022	34.82	35.64	34.73	35.56
4369	AMEX	IAU	Thu, Jun 9, 2022	35.13	35.17	34.96	35.09
4368	AMEX	IAU	Wed, Jun 8, 2022	35.23	35.34	35.18	35.20
4367	AMEX	IAU	Tue, Jun 7, 2022	35.08	35.26	35.04	35.21
4366	AMEX	IAU	Mon, Jun 6, 2022	35.22	35.23	34.97	34.98
4365	AMEX	IAU	Fri, Jun 3, 2022	35.35	35.44	35.10	35.15
4364	AMEX	IAU	Thu, Jun 2, 2022	35.39	35.54	35.35	35.52
4363	AMEX	IAU	Wed, Jun 1, 2022	35.07	35.15	34.92	35.09
4362	AMEX	IAU	Tue, May 31, 2022	35.20	35.26	34.86	34.87
4361	AMEX	IAU	Fri, May 27, 2022	35.34	35.36	35.17	35.23
4360	AMEX	IAU	Thu, May 26, 2022	35.08	35.23	34.98	35.20
4359	AMEX	IAU	Wed, May 25, 2022	35.21	35.28	34.98	35.26
4358	AMEX	IAU	Tue, May 24, 2022	35.33	35.53	35.32	35.48
4357	AMEX	IAU	Mon, May 23, 2022	35.26	35.32	35.10	35.23
4356	AMEX	IAU	Fri, May 20, 2022	34.97	35.09	34.82	35.04
4355	AMEX	IAU	Thu, May 19, 2022	34.95	35.14	34.82	35.03
4354	AMEX	IAU	Wed, May 18, 2022	34.45	34.67	34.38	34.51
4353	AMEX	IAU	Tue, May 17, 2022	34.72	34.74	34.46	34.51
4352	AMEX	IAU	Mon, May 16, 2022	34.32	34.72	34.29	34.71
4351	AMEX	IAU	Fri, May 13, 2022	34.28	34.56	34.23	34.39
4350	AMEX	IAU	Thu, May 12, 2022	35.07	35.12	34.61	34.66
4349	AMEX	IAU	Wed, May 11, 2022	35.14	35.31	35.08	35.20
4348	AMEX	IAU	Tue, May 10, 2022	35.39	35.44	34.87	34.91
4347	AMEX	IAU	Mon, May 9, 2022	35.51	35.51	35.20	35.21
4346	AMEX	IAU	Fri, May 6, 2022	35.73	35.97	35.62	35.74
4345	AMEX	IAU	Thu, May 5, 2022	36.18	36.18	35.58	35.67
4344	AMEX	IAU	Wed, May 4, 2022	35.52	35.93	35.38	35.82
4343	AMEX	IAU	Tue, May 3, 2022	35.43	35.69	35.42	35.47
4342	AMEX	IAU	Mon, May 2, 2022	35.38	35.58	35.24	35.37
4341	AMEX	IAU	Fri, Apr 29, 2022	36.28	36.39	36.00	36.04
4340	AMEX	IAU	Thu, Apr 28, 2022	35.84	36.05	35.80	36.04
4339	AMEX	IAU	Wed, Apr 27, 2022	35.94	35.98	35.75	35.84
4338	AMEX	IAU	Tue, Apr 26, 2022	36.25	36.32	36.04	36.11
4337	AMEX	IAU	Mon, Apr 25, 2022	36.08	36.16	35.95	36.06
4336	AMEX	IAU	Fri, Apr 22, 2022	36.82	36.99	36.61	36.72
4335	AMEX	IAU	Thu, Apr 21, 2022	37.03	37.14	36.82	37.09
4334	AMEX	IAU	Wed, Apr 20, 2022	37.00	37.22	36.95	37.22
4333	AMEX	IAU	Tue, Apr 19, 2022	37.31	37.40	36.94	37.01
4332	AMEX	IAU	Mon, Apr 18, 2022	37.88	37.90	37.56	37.59
4331	AMEX	IAU	Thu, Apr 14, 2022	37.55	37.56	37.25	37.47
4330	AMEX	IAU	Wed, Apr 13, 2022	37.59	37.67	37.51	37.62
4329	AMEX	IAU	Tue, Apr 12, 2022	37.49	37.61	37.26	37.42
4328	AMEX	IAU	Mon, Apr 11, 2022	37.31	37.34	36.89	37.14
4327	AMEX	IAU	Fri, Apr 8, 2022	36.78	37.04	36.76	36.97
4326	AMEX	IAU	Thu, Apr 7, 2022	36.64	36.84	36.62	36.70
4325	AMEX	IAU	Wed, Apr 6, 2022	36.62	36.72	36.40	36.58
4324	AMEX	IAU	Tue, Apr 5, 2022	36.85	36.96	36.45	36.49
4323	AMEX	IAU	Mon, Apr 4, 2022	36.72	36.82	36.58	36.73
4322	AMEX	IAU	Fri, Apr 1, 2022	36.57	36.76	36.45	36.54
4321	AMEX	IAU	Thu, Mar 31, 2022	36.85	37.06	36.78	36.83
4320	AMEX	IAU	Wed, Mar 30, 2022	36.62	36.85	36.61	36.76
4319	AMEX	IAU	Tue, Mar 29, 2022	36.05	36.53	35.99	36.50
4318	AMEX	IAU	Mon, Mar 28, 2022	36.73	36.93	36.43	36.48
4317	AMEX	IAU	Fri, Mar 25, 2022	37.03	37.29	36.94	37.16
4316	AMEX	IAU	Thu, Mar 24, 2022	37.13	37.37	37.03	37.29
4315	AMEX	IAU	Wed, Mar 23, 2022	36.71	37.04	36.61	36.99
4314	AMEX	IAU	Tue, Mar 22, 2022	36.58	36.60	36.32	36.54
4313	AMEX	IAU	Mon, Mar 21, 2022	36.53	36.91	36.52	36.78
4312	AMEX	IAU	Fri, Mar 18, 2022	36.65	36.85	36.46	36.50
4311	AMEX	IAU	Thu, Mar 17, 2022	36.90	37.07	36.79	36.85
4310	AMEX	IAU	Wed, Mar 16, 2022	36.49	36.68	36.03	36.65
4309	AMEX	IAU	Tue, Mar 15, 2022	36.48	37.28	36.25	36.45
4308	AMEX	IAU	Mon, Mar 14, 2022	37.28	37.33	37.06	37.11
4307	AMEX	IAU	Fri, Mar 11, 2022	37.43	37.84	37.36	37.68
4306	AMEX	IAU	Thu, Mar 10, 2022	38.06	38.16	37.68	37.97
4305	AMEX	IAU	Wed, Mar 9, 2022	37.90	38.13	37.63	37.84
4304	AMEX	IAU	Tue, Mar 8, 2022	38.37	39.36	38.34	38.98
4303	AMEX	IAU	Mon, Mar 7, 2022	37.55	38.01	37.51	37.95
4302	AMEX	IAU	Fri, Mar 4, 2022	37.10	37.47	36.94	37.40
4301	AMEX	IAU	Thu, Mar 3, 2022	36.65	36.91	36.55	36.82
4300	AMEX	IAU	Wed, Mar 2, 2022	36.68	36.81	36.41	36.61
4299	AMEX	IAU	Tue, Mar 1, 2022	36.47	37.01	36.46	36.99
4298	AMEX	IAU	Mon, Feb 28, 2022	36.42	36.45	35.95	36.31
4297	AMEX	IAU	Fri, Feb 25, 2022	35.93	36.00	35.80	35.96
4296	AMEX	IAU	Thu, Feb 24, 2022	37.18	37.19	35.70	36.08
4295	AMEX	IAU	Wed, Feb 23, 2022	36.14	36.33	36.12	36.31
4294	AMEX	IAU	Tue, Feb 22, 2022	36.17	36.26	36.01	36.15
4293	AMEX	IAU	Fri, Feb 18, 2022	36.05	36.10	35.94	36.06
4292	AMEX	IAU	Thu, Feb 17, 2022	35.98	36.15	35.92	36.10
4291	AMEX	IAU	Wed, Feb 16, 2022	35.32	35.61	35.32	35.61
4290	AMEX	IAU	Tue, Feb 15, 2022	35.26	35.30	35.11	35.23
4289	AMEX	IAU	Mon, Feb 14, 2022	35.39	35.64	35.37	35.58
4288	AMEX	IAU	Fri, Feb 11, 2022	34.78	35.48	34.77	35.41
4287	AMEX	IAU	Thu, Feb 10, 2022	34.73	35.03	34.72	34.73
4286	AMEX	IAU	Wed, Feb 9, 2022	34.76	34.91	34.73	34.87
4285	AMEX	IAU	Tue, Feb 8, 2022	34.64	34.78	34.61	34.73
4284	AMEX	IAU	Mon, Feb 7, 2022	34.52	34.68	34.46	34.66
4283	AMEX	IAU	Fri, Feb 4, 2022	34.22	34.43	34.21	34.39
4282	AMEX	IAU	Thu, Feb 3, 2022	34.27	34.38	34.02	34.36
4281	AMEX	IAU	Wed, Feb 2, 2022	34.29	34.44	34.24	34.38
4280	AMEX	IAU	Tue, Feb 1, 2022	34.31	34.38	34.19	34.27
4279	AMEX	IAU	Mon, Jan 31, 2022	34.16	34.23	34.10	34.22
4278	AMEX	IAU	Fri, Jan 28, 2022	33.91	34.10	33.88	34.03
4277	AMEX	IAU	Thu, Jan 27, 2022	34.22	34.43	34.07	34.14
4276	AMEX	IAU	Wed, Jan 26, 2022	34.91	34.96	34.51	34.56
4275	AMEX	IAU	Tue, Jan 25, 2022	35.01	35.26	34.98	35.13
4274	AMEX	IAU	Mon, Jan 24, 2022	34.97	35.05	34.79	35.01
4273	AMEX	IAU	Fri, Jan 21, 2022	35.03	35.05	34.77	34.84
4272	AMEX	IAU	Thu, Jan 20, 2022	35.09	35.14	34.93	34.96
4271	AMEX	IAU	Wed, Jan 19, 2022	34.70	35.06	34.66	35.05
4270	AMEX	IAU	Tue, Jan 18, 2022	34.55	34.62	34.43	34.50
4269	AMEX	IAU	Fri, Jan 14, 2022	34.64	34.72	34.51	34.54
4268	AMEX	IAU	Thu, Jan 13, 2022	34.63	34.66	34.47	34.65
4267	AMEX	IAU	Wed, Jan 12, 2022	34.66	34.77	34.62	34.75
4266	AMEX	IAU	Tue, Jan 11, 2022	34.30	34.68	34.29	34.68
4265	AMEX	IAU	Mon, Jan 10, 2022	34.07	34.27	34.07	34.25
4264	AMEX	IAU	Fri, Jan 7, 2022	34.09	34.21	33.97	34.15
4263	AMEX	IAU	Thu, Jan 6, 2022	34.04	34.15	33.97	34.00
4262	AMEX	IAU	Wed, Jan 5, 2022	34.74	34.80	34.39	34.41
4261	AMEX	IAU	Tue, Jan 4, 2022	34.38	34.55	34.35	34.52
4260	AMEX	IAU	Mon, Jan 3, 2022	34.38	34.41	34.21	34.26
4259	AMEX	IAU	Fri, Dec 31, 2021	34.72	34.82	34.62	34.81
4258	AMEX	IAU	Thu, Dec 30, 2021	34.28	34.57	34.28	34.57
4257	AMEX	IAU	Wed, Dec 29, 2021	34.06	34.34	34.06	34.33
4256	AMEX	IAU	Tue, Dec 28, 2021	34.48	34.54	34.33	34.34
4255	AMEX	IAU	Mon, Dec 27, 2021	34.39	34.50	34.36	34.48
4254	AMEX	IAU	Thu, Dec 23, 2021	34.34	34.44	34.21	34.41
4253	AMEX	IAU	Wed, Dec 22, 2021	34.11	34.33	34.03	34.33
4252	AMEX	IAU	Tue, Dec 21, 2021	34.15	34.16	33.95	34.01
4251	AMEX	IAU	Mon, Dec 20, 2021	34.17	34.20	34.01	34.01
4250	AMEX	IAU	Fri, Dec 17, 2021	34.36	34.43	34.15	34.16
4249	AMEX	IAU	Thu, Dec 16, 2021	33.99	34.23	33.99	34.22
4248	AMEX	IAU	Wed, Dec 15, 2021	33.64	33.88	33.34	33.82
4247	AMEX	IAU	Tue, Dec 14, 2021	33.65	33.83	33.63	33.70
4246	AMEX	IAU	Mon, Dec 13, 2021	33.99	34.05	33.93	34.00
4245	AMEX	IAU	Fri, Dec 10, 2021	33.95	33.98	33.83	33.91
4244	AMEX	IAU	Thu, Dec 9, 2021	33.90	33.92	33.73	33.76
4243	AMEX	IAU	Wed, Dec 8, 2021	33.89	33.99	33.86	33.97
4242	AMEX	IAU	Tue, Dec 7, 2021	33.84	34.01	33.83	33.96
4241	AMEX	IAU	Mon, Dec 6, 2021	33.83	33.95	33.78	33.83
4240	AMEX	IAU	Fri, Dec 3, 2021	33.70	33.98	33.60	33.93
4239	AMEX	IAU	Thu, Dec 2, 2021	33.77	33.79	33.51	33.64
4238	AMEX	IAU	Wed, Dec 1, 2021	33.95	34.10	33.81	33.84
4237	AMEX	IAU	Tue, Nov 30, 2021	34.16	34.41	33.67	33.68
4236	AMEX	IAU	Mon, Nov 29, 2021	33.97	34.05	33.88	33.94
4235	AMEX	IAU	Fri, Nov 26, 2021	34.33	34.33	33.87	33.96
4234	AMEX	IAU	Wed, Nov 24, 2021	33.92	34.09	33.86	34.03
4233	AMEX	IAU	Tue, Nov 23, 2021	34.05	34.12	33.90	34.07
4232	AMEX	IAU	Mon, Nov 22, 2021	34.58	34.69	34.29	34.34
4231	AMEX	IAU	Fri, Nov 19, 2021	35.35	35.44	35.06	35.15
4230	AMEX	IAU	Thu, Nov 18, 2021	35.41	35.50	35.32	35.41
4229	AMEX	IAU	Wed, Nov 17, 2021	35.46	35.55	35.40	35.53
4228	AMEX	IAU	Tue, Nov 16, 2021	35.42	35.52	35.19	35.21
4227	AMEX	IAU	Mon, Nov 15, 2021	35.45	35.54	35.36	35.45
4226	AMEX	IAU	Fri, Nov 12, 2021	35.32	35.56	35.30	35.50
4225	AMEX	IAU	Thu, Nov 11, 2021	35.41	35.48	35.37	35.45
4224	AMEX	IAU	Wed, Nov 10, 2021	35.34	35.55	35.04	35.26
4223	AMEX	IAU	Tue, Nov 9, 2021	34.75	34.87	34.63	34.87
4222	AMEX	IAU	Mon, Nov 8, 2021	34.70	34.75	34.62	34.70
4221	AMEX	IAU	Fri, Nov 5, 2021	34.28	34.60	34.17	34.56
4220	AMEX	IAU	Thu, Nov 4, 2021	34.10	34.23	34.07	34.10
4219	AMEX	IAU	Wed, Nov 3, 2021	33.65	33.78	33.46	33.75
4218	AMEX	IAU	Tue, Nov 2, 2021	34.09	34.13	33.99	34.03
4217	AMEX	IAU	Mon, Nov 1, 2021	34.08	34.17	33.98	34.10
4216	AMEX	IAU	Fri, Oct 29, 2021	33.86	33.94	33.72	33.93
4215	AMEX	IAU	Thu, Oct 28, 2021	34.39	34.45	34.10	34.22
4214	AMEX	IAU	Wed, Oct 27, 2021	34.14	34.24	33.96	34.22
4213	AMEX	IAU	Tue, Oct 26, 2021	34.18	34.18	33.91	34.13
4212	AMEX	IAU	Mon, Oct 25, 2021	34.33	34.45	34.31	34.39
4211	AMEX	IAU	Fri, Oct 22, 2021	34.34	34.51	33.93	34.15
4210	AMEX	IAU	Thu, Oct 21, 2021	33.93	33.99	33.84	33.95
4209	AMEX	IAU	Wed, Oct 20, 2021	33.83	34.02	33.78	33.98
4208	AMEX	IAU	Tue, Oct 19, 2021	33.88	33.89	33.62	33.68
4207	AMEX	IAU	Mon, Oct 18, 2021	33.67	33.71	33.55	33.57
4206	AMEX	IAU	Fri, Oct 15, 2021	33.66	33.81	33.60	33.66
4205	AMEX	IAU	Thu, Oct 14, 2021	34.23	34.24	34.14	34.20
4204	AMEX	IAU	Wed, Oct 13, 2021	33.65	34.18	33.64	34.11
4203	AMEX	IAU	Tue, Oct 12, 2021	33.49	33.67	33.44	33.52
4202	AMEX	IAU	Mon, Oct 11, 2021	33.39	33.50	33.36	33.36
4201	AMEX	IAU	Fri, Oct 8, 2021	33.85	33.87	33.41	33.42
4200	AMEX	IAU	Thu, Oct 7, 2021	33.38	33.56	33.37	33.40
4199	AMEX	IAU	Wed, Oct 6, 2021	33.42	33.59	33.41	33.59
4198	AMEX	IAU	Tue, Oct 5, 2021	33.36	33.55	33.28	33.50
4197	AMEX	IAU	Mon, Oct 4, 2021	33.32	33.70	33.27	33.65
4196	AMEX	IAU	Fri, Oct 1, 2021	33.44	33.58	33.36	33.49
4195	AMEX	IAU	Thu, Sep 30, 2021	33.10	33.57	33.05	33.41
4194	AMEX	IAU	Wed, Sep 29, 2021	33.05	33.12	32.77	32.85
4193	AMEX	IAU	Tue, Sep 28, 2021	33.12	33.14	32.92	32.98
4192	AMEX	IAU	Mon, Sep 27, 2021	33.35	33.45	33.28	33.32
4191	AMEX	IAU	Fri, Sep 24, 2021	33.18	33.38	33.12	33.25
4190	AMEX	IAU	Thu, Sep 23, 2021	33.40	33.42	33.24	33.27
4189	AMEX	IAU	Wed, Sep 22, 2021	33.76	34.02	33.58	33.65
4188	AMEX	IAU	Tue, Sep 21, 2021	33.74	33.91	33.68	33.79
4187	AMEX	IAU	Mon, Sep 20, 2021	33.43	33.64	33.39	33.58
4186	AMEX	IAU	Fri, Sep 17, 2021	33.34	33.44	33.26	33.34
4185	AMEX	IAU	Thu, Sep 16, 2021	33.46	33.47	33.22	33.39
4184	AMEX	IAU	Wed, Sep 15, 2021	34.23	34.26	34.08	34.16
4183	AMEX	IAU	Tue, Sep 14, 2021	34.25	34.43	34.08	34.37
4182	AMEX	IAU	Mon, Sep 13, 2021	34.09	34.23	34.07	34.14
4181	AMEX	IAU	Fri, Sep 10, 2021	34.15	34.20	34.02	34.04
4180	AMEX	IAU	Thu, Sep 9, 2021	34.23	34.25	33.95	34.18
4179	AMEX	IAU	Wed, Sep 8, 2021	34.19	34.21	33.92	34.04
4178	AMEX	IAU	Tue, Sep 7, 2021	34.51	34.56	34.12	34.13
4177	AMEX	IAU	Fri, Sep 3, 2021	34.71	34.92	34.63	34.82
4176	AMEX	IAU	Thu, Sep 2, 2021	34.50	34.53	34.36	34.45
4175	AMEX	IAU	Wed, Sep 1, 2021	34.58	34.60	34.43	34.55
4174	AMEX	IAU	Tue, Aug 31, 2021	34.44	34.58	34.35	34.53
4173	AMEX	IAU	Mon, Aug 30, 2021	34.54	34.56	34.41	34.46
4172	AMEX	IAU	Fri, Aug 27, 2021	34.09	34.64	33.95	34.62
4171	AMEX	IAU	Thu, Aug 26, 2021	34.02	34.23	33.95	34.13
4170	AMEX	IAU	Wed, Aug 25, 2021	34.17	34.17	33.93	34.09
4169	AMEX	IAU	Tue, Aug 24, 2021	34.41	34.45	34.30	34.32
4168	AMEX	IAU	Mon, Aug 23, 2021	34.36	34.38	34.18	34.33
4167	AMEX	IAU	Fri, Aug 20, 2021	33.95	34.01	33.85	33.92
4166	AMEX	IAU	Thu, Aug 19, 2021	34.04	34.04	33.81	33.91
4165	AMEX	IAU	Wed, Aug 18, 2021	34.03	34.09	33.83	34.02
4164	AMEX	IAU	Tue, Aug 17, 2021	34.04	34.13	33.89	33.98
4163	AMEX	IAU	Mon, Aug 16, 2021	33.92	34.06	33.90	34.03
4162	AMEX	IAU	Fri, Aug 13, 2021	33.57	33.87	33.55	33.87
4161	AMEX	IAU	Thu, Aug 12, 2021	33.29	33.40	33.16	33.39
4160	AMEX	IAU	Wed, Aug 11, 2021	33.19	33.41	33.10	33.38
4159	AMEX	IAU	Tue, Aug 10, 2021	32.85	32.99	32.70	32.93
4158	AMEX	IAU	Mon, Aug 9, 2021	33.17	33.23	32.81	32.91
4157	AMEX	IAU	Fri, Aug 6, 2021	33.75	33.76	33.49	33.52
4156	AMEX	IAU	Thu, Aug 5, 2021	34.47	34.48	34.23	34.35
4155	AMEX	IAU	Wed, Aug 4, 2021	34.84	34.88	34.39	34.51
4154	AMEX	IAU	Tue, Aug 3, 2021	34.48	34.55	34.44	34.49
4153	AMEX	IAU	Mon, Aug 2, 2021	34.46	34.64	34.41	34.53
4152	AMEX	IAU	Fri, Jul 30, 2021	34.75	34.79	34.46	34.56
4151	AMEX	IAU	Thu, Jul 29, 2021	34.73	34.90	34.73	34.83
4150	AMEX	IAU	Wed, Jul 28, 2021	34.22	34.47	34.13	34.44
4149	AMEX	IAU	Tue, Jul 27, 2021	34.34	34.36	34.17	34.29
4148	AMEX	IAU	Mon, Jul 26, 2021	34.29	34.36	34.20	34.23
4147	AMEX	IAU	Fri, Jul 23, 2021	34.28	34.36	34.18	34.29
4146	AMEX	IAU	Thu, Jul 22, 2021	34.28	34.43	34.20	34.41
4145	AMEX	IAU	Wed, Jul 21, 2021	34.26	34.39	34.21	34.34
4144	AMEX	IAU	Tue, Jul 20, 2021	34.70	34.75	34.37	34.47
4143	AMEX	IAU	Mon, Jul 19, 2021	34.49	34.57	34.36	34.50
4142	AMEX	IAU	Fri, Jul 16, 2021	34.71	34.78	34.45	34.48
4141	AMEX	IAU	Thu, Jul 15, 2021	34.78	34.86	34.66	34.81
4140	AMEX	IAU	Wed, Jul 14, 2021	34.78	34.80	34.65	34.80
4139	AMEX	IAU	Tue, Jul 13, 2021	34.48	34.57	34.37	34.45
4138	AMEX	IAU	Mon, Jul 12, 2021	34.33	34.42	34.11	34.40
4137	AMEX	IAU	Fri, Jul 9, 2021	34.35	34.51	34.32	34.43
4136	AMEX	IAU	Thu, Jul 8, 2021	34.55	34.56	34.16	34.33
4135	AMEX	IAU	Wed, Jul 7, 2021	34.33	34.43	34.22	34.34
4134	AMEX	IAU	Tue, Jul 6, 2021	34.43	34.52	34.08	34.22
4133	AMEX	IAU	Fri, Jul 2, 2021	34.06	34.13	33.86	34.04
4132	AMEX	IAU	Thu, Jul 1, 2021	33.92	33.95	33.67	33.81
4131	AMEX	IAU	Wed, Jun 30, 2021	33.49	33.79	33.43	33.71
4130	AMEX	IAU	Tue, Jun 29, 2021	33.44	33.63	33.37	33.53
4129	AMEX	IAU	Mon, Jun 28, 2021	33.91	33.96	33.84	33.88
4128	AMEX	IAU	Fri, Jun 25, 2021	34.08	34.08	33.83	33.88
4127	AMEX	IAU	Thu, Jun 24, 2021	33.99	34.02	33.77	33.77
4126	AMEX	IAU	Wed, Jun 23, 2021	33.96	34.19	33.77	33.80
4125	AMEX	IAU	Tue, Jun 22, 2021	33.85	33.96	33.78	33.83
4124	AMEX	IAU	Mon, Jun 21, 2021	33.89	34.03	33.78	33.97
4123	AMEX	IAU	Fri, Jun 18, 2021	33.79	33.91	33.56	33.56
4122	AMEX	IAU	Thu, Jun 17, 2021	33.98	34.10	33.66	33.75
4121	AMEX	IAU	Wed, Jun 16, 2021	35.37	35.47	34.80	34.82
4120	AMEX	IAU	Tue, Jun 15, 2021	35.56	35.58	35.26	35.41
4119	AMEX	IAU	Mon, Jun 14, 2021	35.23	35.61	35.19	35.55
4118	AMEX	IAU	Fri, Jun 11, 2021	35.86	35.92	35.70	35.76
4117	AMEX	IAU	Thu, Jun 10, 2021	35.95	36.18	35.90	36.16
4116	AMEX	IAU	Wed, Jun 9, 2021	36.09	36.17	35.96	36.01
4115	AMEX	IAU	Tue, Jun 8, 2021	36.06	36.12	35.89	36.07
4114	AMEX	IAU	Mon, Jun 7, 2021	36.00	36.19	35.93	36.19
4113	AMEX	IAU	Fri, Jun 4, 2021	35.92	36.12	35.92	36.04
4112	AMEX	IAU	Thu, Jun 3, 2021	35.78	35.78	35.53	35.64
4111	AMEX	IAU	Wed, Jun 2, 2021	36.27	36.37	36.21	36.37
4110	AMEX	IAU	Tue, Jun 1, 2021	36.37	36.38	36.04	36.20
4109	AMEX	IAU	Fri, May 28, 2021	36.11	36.29	36.06	36.26
4108	AMEX	IAU	Thu, May 27, 2021	36.08	36.18	35.96	36.16
4107	AMEX	IAU	Wed, May 26, 2021	36.29	36.33	36.02	36.14
4106	AMEX	IAU	Tue, May 25, 2021	35.84	36.20	35.81	36.20
4105	AMEX	IAU	Mon, May 24, 2021	35.82	35.93	35.77	35.88
4104	AMEX	IAU	Fri, May 21, 2021	35.92	35.98	35.62	35.84
4103	AMEX	IAU	Thu, May 20, 2021	35.68	35.90	35.62	35.80
4102	AMEX	IAU	Wed, May 19, 2021	35.64	36.00	35.46	35.64
4101	AMEX	IAU	Tue, May 18, 2021	35.62	35.64	35.48	35.60
4100	AMEX	IAU	Mon, May 17, 2021	35.24	35.60	35.24	35.56
4099	AMEX	IAU	Fri, May 14, 2021	35.00	35.14	34.94	35.12
4098	AMEX	IAU	Thu, May 13, 2021	34.64	34.84	34.63	34.84
4097	AMEX	IAU	Wed, May 12, 2021	34.86	34.96	34.64	34.68
4096	AMEX	IAU	Tue, May 11, 2021	34.72	35.04	34.64	35.04
4095	AMEX	IAU	Mon, May 10, 2021	35.16	35.16	34.94	35.04
4094	AMEX	IAU	Fri, May 7, 2021	34.88	35.10	34.78	34.90
4093	AMEX	IAU	Thu, May 6, 2021	34.16	34.64	34.16	34.60
4092	AMEX	IAU	Wed, May 5, 2021	33.90	34.04	33.76	34.04
4091	AMEX	IAU	Tue, May 4, 2021	34.12	34.28	33.73	33.88
4090	AMEX	IAU	Mon, May 3, 2021	34.08	34.26	34.04	34.14
4089	AMEX	IAU	Fri, Apr 30, 2021	33.74	33.76	33.61	33.70
4088	AMEX	IAU	Thu, Apr 29, 2021	33.68	33.82	33.44	33.80
4087	AMEX	IAU	Wed, Apr 28, 2021	33.72	33.96	33.66	33.94
4086	AMEX	IAU	Tue, Apr 27, 2021	33.96	34.00	33.82	33.84
4085	AMEX	IAU	Mon, Apr 26, 2021	33.90	33.94	33.76	33.94
4084	AMEX	IAU	Fri, Apr 23, 2021	34.06	34.08	33.72	33.82
4083	AMEX	IAU	Thu, Apr 22, 2021	33.98	34.08	33.86	34.00
4082	AMEX	IAU	Wed, Apr 21, 2021	33.98	34.26	33.98	34.20
4081	AMEX	IAU	Tue, Apr 20, 2021	33.68	33.92	33.68	33.86
4080	AMEX	IAU	Mon, Apr 19, 2021	33.74	33.86	33.70	33.74
4079	AMEX	IAU	Fri, Apr 16, 2021	33.80	33.94	33.76	33.82
4078	AMEX	IAU	Thu, Apr 15, 2021	33.38	33.72	33.36	33.64
4077	AMEX	IAU	Wed, Apr 14, 2021	33.12	33.16	33.01	33.10
4076	AMEX	IAU	Tue, Apr 13, 2021	33.18	33.32	33.16	33.22
4075	AMEX	IAU	Mon, Apr 12, 2021	33.08	33.12	32.90	33.00
4074	AMEX	IAU	Fri, Apr 9, 2021	33.12	33.28	33.04	33.22
4073	AMEX	IAU	Thu, Apr 8, 2021	33.38	33.52	33.38	33.46
4072	AMEX	IAU	Wed, Apr 7, 2021	33.12	33.22	33.04	33.10
4071	AMEX	IAU	Tue, Apr 6, 2021	33.10	33.26	33.10	33.22
4070	AMEX	IAU	Mon, Apr 5, 2021	32.86	33.04	32.80	32.90
4069	AMEX	IAU	Thu, Apr 1, 2021	32.84	32.98	32.80	32.92
4068	AMEX	IAU	Wed, Mar 31, 2021	32.14	32.68	32.14	32.52
4067	AMEX	IAU	Tue, Mar 30, 2021	32.14	32.18	32.02	32.04
4066	AMEX	IAU	Mon, Mar 29, 2021	32.86	32.86	32.50	32.60
4065	AMEX	IAU	Fri, Mar 26, 2021	32.88	33.09	32.86	33.00
4064	AMEX	IAU	Thu, Mar 25, 2021	33.14	33.26	32.80	32.88
4063	AMEX	IAU	Wed, Mar 24, 2021	32.98	33.13	32.92	33.00
4062	AMEX	IAU	Tue, Mar 23, 2021	33.02	33.05	32.86	32.88
4061	AMEX	IAU	Mon, Mar 22, 2021	33.02	33.18	32.98	33.14
4060	AMEX	IAU	Fri, Mar 19, 2021	33.06	33.24	33.04	33.22
4059	AMEX	IAU	Thu, Mar 18, 2021	32.78	33.12	32.76	33.06
4058	AMEX	IAU	Wed, Mar 17, 2021	33.00	33.38	32.84	33.24
4057	AMEX	IAU	Tue, Mar 16, 2021	33.02	33.18	32.90	33.02
4056	AMEX	IAU	Mon, Mar 15, 2021	32.98	33.06	32.82	32.98
4055	AMEX	IAU	Fri, Mar 12, 2021	32.42	32.88	32.40	32.88
4054	AMEX	IAU	Thu, Mar 11, 2021	32.82	32.94	32.76	32.86
4053	AMEX	IAU	Wed, Mar 10, 2021	32.74	32.90	32.67	32.86
4052	AMEX	IAU	Tue, Mar 9, 2021	32.70	32.80	32.62	32.72
4051	AMEX	IAU	Mon, Mar 8, 2021	32.26	32.28	31.94	32.04
4050	AMEX	IAU	Fri, Mar 5, 2021	32.48	32.50	32.24	32.36
4049	AMEX	IAU	Thu, Mar 4, 2021	32.66	32.83	32.20	32.34
4048	AMEX	IAU	Wed, Mar 3, 2021	32.66	32.88	32.44	32.68
4047	AMEX	IAU	Tue, Mar 2, 2021	32.92	33.14	32.78	33.02
4046	AMEX	IAU	Mon, Mar 1, 2021	33.16	33.22	32.76	32.84
4045	AMEX	IAU	Fri, Feb 26, 2021	33.56	33.58	32.72	32.88
4044	AMEX	IAU	Thu, Feb 25, 2021	33.96	34.09	33.64	33.72
4043	AMEX	IAU	Wed, Feb 24, 2021	34.08	34.40	33.98	34.36
4042	AMEX	IAU	Tue, Feb 23, 2021	34.46	34.52	34.22	34.40
4041	AMEX	IAU	Mon, Feb 22, 2021	34.26	34.55	34.20	34.46
4040	AMEX	IAU	Fri, Feb 19, 2021	33.90	34.15	33.88	33.96
4039	AMEX	IAU	Thu, Feb 18, 2021	33.94	34.02	33.70	33.82
4038	AMEX	IAU	Wed, Feb 17, 2021	33.96	34.03	33.72	33.84
4037	AMEX	IAU	Tue, Feb 16, 2021	34.20	34.58	34.10	34.20
4036	AMEX	IAU	Fri, Feb 12, 2021	34.64	34.90	34.54	34.72
4035	AMEX	IAU	Thu, Feb 11, 2021	35.14	35.16	34.70	34.82
4034	AMEX	IAU	Wed, Feb 10, 2021	35.22	35.22	34.98	35.14
4033	AMEX	IAU	Tue, Feb 9, 2021	35.10	35.18	34.92	34.98
4032	AMEX	IAU	Mon, Feb 8, 2021	34.98	35.06	34.88	34.90
4031	AMEX	IAU	Fri, Feb 5, 2021	34.36	34.60	34.30	34.54
4030	AMEX	IAU	Thu, Feb 4, 2021	34.22	34.24	34.02	34.18
4029	AMEX	IAU	Wed, Feb 3, 2021	35.04	35.10	34.88	34.92
4028	AMEX	IAU	Tue, Feb 2, 2021	35.10	35.10	34.86	34.98
4027	AMEX	IAU	Mon, Feb 1, 2021	35.58	35.64	35.40	35.42
4026	AMEX	IAU	Fri, Jan 29, 2021	35.56	35.62	35.10	35.10
4025	AMEX	IAU	Thu, Jan 28, 2021	35.44	35.54	34.98	35.10
4024	AMEX	IAU	Wed, Jan 27, 2021	35.18	35.28	34.90	35.10
4023	AMEX	IAU	Tue, Jan 26, 2021	35.38	35.43	35.26	35.30
4022	AMEX	IAU	Mon, Jan 25, 2021	35.56	35.58	35.20	35.38
4021	AMEX	IAU	Fri, Jan 22, 2021	35.16	35.44	35.04	35.38
4020	AMEX	IAU	Thu, Jan 21, 2021	35.60	35.68	35.48	35.64
4019	AMEX	IAU	Wed, Jan 20, 2021	35.48	35.68	35.34	35.66
4018	AMEX	IAU	Tue, Jan 19, 2021	35.10	35.14	34.94	35.10
4017	AMEX	IAU	Fri, Jan 15, 2021	35.14	35.20	34.76	34.80
4016	AMEX	IAU	Thu, Jan 14, 2021	35.26	35.42	35.10	35.22
4015	AMEX	IAU	Wed, Jan 13, 2021	35.32	35.47	35.19	35.24
4014	AMEX	IAU	Tue, Jan 12, 2021	35.20	35.42	35.04	35.36
4013	AMEX	IAU	Mon, Jan 11, 2021	35.02	35.31	34.96	35.16
4012	AMEX	IAU	Fri, Jan 8, 2021	35.95	35.99	34.86	35.26
4011	AMEX	IAU	Thu, Jan 7, 2021	36.54	36.58	36.36	36.48
4010	AMEX	IAU	Wed, Jan 6, 2021	36.92	36.92	36.24	36.60
4009	AMEX	IAU	Tue, Jan 5, 2021	37.18	37.26	36.97	37.18
4008	AMEX	IAU	Mon, Jan 4, 2021	36.96	37.10	36.78	37.10
4007	AMEX	IAU	Thu, Dec 31, 2020	36.20	36.26	36.05	36.26
4006	AMEX	IAU	Wed, Dec 30, 2020	35.88	36.12	35.87	36.10
4005	AMEX	IAU	Tue, Dec 29, 2020	35.82	35.98	35.70	35.82
4004	AMEX	IAU	Mon, Dec 28, 2020	36.02	36.16	35.70	35.74
4003	AMEX	IAU	Thu, Dec 24, 2020	35.72	35.86	35.68	35.84
4002	AMEX	IAU	Wed, Dec 23, 2020	35.60	35.82	35.58	35.72
4001	AMEX	IAU	Tue, Dec 22, 2020	35.84	35.86	35.44	35.52
4000	AMEX	IAU	Mon, Dec 21, 2020	35.84	35.96	35.72	35.78
3999	AMEX	IAU	Fri, Dec 18, 2020	35.92	35.98	35.80	35.86
3998	AMEX	IAU	Thu, Dec 17, 2020	36.02	36.16	35.90	35.94
3997	AMEX	IAU	Wed, Dec 16, 2020	35.38	35.58	35.16	35.56
3996	AMEX	IAU	Tue, Dec 15, 2020	35.27	35.38	35.18	35.38
3995	AMEX	IAU	Mon, Dec 14, 2020	34.96	35.07	34.74	34.88
3994	AMEX	IAU	Fri, Dec 11, 2020	35.00	35.24	34.99	35.08
3993	AMEX	IAU	Thu, Dec 10, 2020	35.16	35.29	34.90	35.00
3992	AMEX	IAU	Wed, Dec 9, 2020	35.36	35.38	34.81	35.10
3991	AMEX	IAU	Tue, Dec 8, 2020	35.70	35.76	35.52	35.66
3990	AMEX	IAU	Mon, Dec 7, 2020	35.06	35.64	35.06	35.54
3989	AMEX	IAU	Fri, Dec 4, 2020	35.14	35.24	34.88	35.04
3988	AMEX	IAU	Thu, Dec 3, 2020	35.08	35.14	34.76	35.12
3987	AMEX	IAU	Wed, Dec 2, 2020	34.70	34.92	34.58	34.84
3986	AMEX	IAU	Tue, Dec 1, 2020	34.50	34.66	34.41	34.58
3985	AMEX	IAU	Mon, Nov 30, 2020	33.90	34.04	33.74	33.90
3984	AMEX	IAU	Fri, Nov 27, 2020	33.94	34.12	33.90	34.08
3983	AMEX	IAU	Wed, Nov 25, 2020	34.55	34.66	34.40	34.46
3982	AMEX	IAU	Tue, Nov 24, 2020	34.42	34.49	34.32	34.48
3981	AMEX	IAU	Mon, Nov 23, 2020	35.58	35.62	34.92	35.00
3980	AMEX	IAU	Fri, Nov 20, 2020	35.82	35.86	35.68	35.74
3979	AMEX	IAU	Thu, Nov 19, 2020	35.42	35.62	35.40	35.62
3978	AMEX	IAU	Wed, Nov 18, 2020	35.82	35.94	35.64	35.68
3977	AMEX	IAU	Tue, Nov 17, 2020	36.04	36.08	35.80	35.88
3976	AMEX	IAU	Mon, Nov 16, 2020	36.04	36.16	35.94	36.00
3975	AMEX	IAU	Fri, Nov 13, 2020	36.12	36.14	35.94	36.00
3974	AMEX	IAU	Thu, Nov 12, 2020	35.78	35.94	35.74	35.78
3973	AMEX	IAU	Wed, Nov 11, 2020	35.52	35.62	35.46	35.54
3972	AMEX	IAU	Tue, Nov 10, 2020	35.90	35.96	35.70	35.70
3971	AMEX	IAU	Mon, Nov 9, 2020	35.86	35.88	35.30	35.60
3970	AMEX	IAU	Fri, Nov 6, 2020	37.28	37.30	37.03	37.22
3969	AMEX	IAU	Thu, Nov 5, 2020	36.80	37.26	36.78	37.16
3968	AMEX	IAU	Wed, Nov 4, 2020	36.38	36.43	36.10	36.36
3967	AMEX	IAU	Tue, Nov 3, 2020	36.38	36.46	36.24	36.34
3966	AMEX	IAU	Mon, Nov 2, 2020	36.08	36.16	36.00	36.14
3965	AMEX	IAU	Fri, Oct 30, 2020	36.00	36.05	35.76	35.78
3964	AMEX	IAU	Thu, Oct 29, 2020	35.58	35.81	35.54	35.64
3963	AMEX	IAU	Wed, Oct 28, 2020	35.88	35.94	35.66	35.78
3962	AMEX	IAU	Tue, Oct 27, 2020	36.34	36.47	36.28	36.40
3961	AMEX	IAU	Mon, Oct 26, 2020	36.34	36.42	36.22	36.30
3960	AMEX	IAU	Fri, Oct 23, 2020	36.42	36.42	36.13	36.32
3959	AMEX	IAU	Thu, Oct 22, 2020	36.38	36.40	36.12	36.34
3958	AMEX	IAU	Wed, Oct 21, 2020	36.70	36.85	36.62	36.74
3957	AMEX	IAU	Tue, Oct 20, 2020	36.28	36.52	36.18	36.44
3956	AMEX	IAU	Mon, Oct 19, 2020	36.48	36.48	36.26	36.26
3955	AMEX	IAU	Fri, Oct 16, 2020	36.40	36.44	36.20	36.22
3954	AMEX	IAU	Thu, Oct 15, 2020	36.12	36.42	36.09	36.36
3953	AMEX	IAU	Wed, Oct 14, 2020	36.42	36.50	36.22	36.22
3952	AMEX	IAU	Tue, Oct 13, 2020	36.30	36.30	36.00	36.10
3951	AMEX	IAU	Mon, Oct 12, 2020	36.71	36.76	36.62	36.72
3950	AMEX	IAU	Fri, Oct 9, 2020	36.60	36.82	36.56	36.82
3949	AMEX	IAU	Thu, Oct 8, 2020	36.22	36.28	35.90	36.16
3948	AMEX	IAU	Wed, Oct 7, 2020	35.98	36.06	35.85	35.98
3947	AMEX	IAU	Tue, Oct 6, 2020	36.62	36.66	35.98	36.00
3946	AMEX	IAU	Mon, Oct 5, 2020	36.36	36.61	36.36	36.48
3945	AMEX	IAU	Fri, Oct 2, 2020	36.34	36.43	36.20	36.26
3944	AMEX	IAU	Thu, Oct 1, 2020	36.32	36.48	36.18	36.28
3943	AMEX	IAU	Wed, Sep 30, 2020	36.12	36.30	35.90	35.98
3942	AMEX	IAU	Tue, Sep 29, 2020	36.00	36.23	35.97	36.22
3941	AMEX	IAU	Mon, Sep 28, 2020	35.74	35.94	35.58	35.88
3940	AMEX	IAU	Fri, Sep 25, 2020	35.46	35.62	35.34	35.54
3939	AMEX	IAU	Thu, Sep 24, 2020	35.42	35.82	35.32	35.64
3938	AMEX	IAU	Wed, Sep 23, 2020	35.98	36.02	35.38	35.50
3937	AMEX	IAU	Tue, Sep 22, 2020	36.48	36.58	36.18	36.30
3936	AMEX	IAU	Mon, Sep 21, 2020	36.54	36.64	35.90	36.44
3935	AMEX	IAU	Fri, Sep 18, 2020	37.22	37.42	37.12	37.24
3934	AMEX	IAU	Thu, Sep 17, 2020	36.98	37.20	36.88	37.18
3933	AMEX	IAU	Wed, Sep 16, 2020	37.60	37.60	37.26	37.40
3932	AMEX	IAU	Tue, Sep 15, 2020	37.48	37.54	37.18	37.30
3931	AMEX	IAU	Mon, Sep 14, 2020	37.32	37.46	37.26	37.38
3930	AMEX	IAU	Fri, Sep 11, 2020	37.22	37.30	36.98	37.10
3929	AMEX	IAU	Thu, Sep 10, 2020	37.44	37.52	37.04	37.06
3928	AMEX	IAU	Wed, Sep 9, 2020	37.08	37.24	37.02	37.20
3927	AMEX	IAU	Tue, Sep 8, 2020	36.50	37.04	36.38	36.82
3926	AMEX	IAU	Fri, Sep 4, 2020	36.78	37.00	36.58	36.92
3925	AMEX	IAU	Thu, Sep 3, 2020	37.06	37.14	36.68	36.80
3924	AMEX	IAU	Wed, Sep 2, 2020	37.34	37.36	36.88	37.14
3923	AMEX	IAU	Tue, Sep 1, 2020	37.98	38.00	37.44	37.60
3922	AMEX	IAU	Mon, Aug 31, 2020	37.56	37.70	37.45	37.54
3921	AMEX	IAU	Fri, Aug 28, 2020	37.40	37.68	37.26	37.46
3920	AMEX	IAU	Thu, Aug 27, 2020	37.62	37.62	36.44	36.80
3919	AMEX	IAU	Wed, Aug 26, 2020	36.64	37.30	36.62	37.26
3918	AMEX	IAU	Tue, Aug 25, 2020	36.80	36.84	36.52	36.84
3917	AMEX	IAU	Mon, Aug 24, 2020	37.14	37.16	36.72	36.80
3916	AMEX	IAU	Fri, Aug 21, 2020	37.02	37.14	36.66	36.96
3915	AMEX	IAU	Thu, Aug 20, 2020	36.82	37.32	36.76	37.28
3914	AMEX	IAU	Wed, Aug 19, 2020	38.06	38.10	36.92	37.06
3913	AMEX	IAU	Tue, Aug 18, 2020	38.44	38.48	37.72	38.24
3912	AMEX	IAU	Mon, Aug 17, 2020	37.54	38.00	37.52	37.86
3911	AMEX	IAU	Fri, Aug 14, 2020	37.28	37.32	36.88	37.10
3910	AMEX	IAU	Thu, Aug 13, 2020	36.88	37.54	36.84	37.24
3909	AMEX	IAU	Wed, Aug 12, 2020	37.12	37.20	36.38	36.40
3908	AMEX	IAU	Tue, Aug 11, 2020	37.30	37.38	36.46	36.56
3907	AMEX	IAU	Mon, Aug 10, 2020	38.86	39.14	38.54	38.62
3906	AMEX	IAU	Fri, Aug 7, 2020	39.16	39.22	38.46	38.74
3905	AMEX	IAU	Thu, Aug 6, 2020	39.36	39.52	39.12	39.42
3904	AMEX	IAU	Wed, Aug 5, 2020	38.96	39.24	38.72	38.90
3903	AMEX	IAU	Tue, Aug 4, 2020	37.70	38.54	37.64	38.54
3902	AMEX	IAU	Mon, Aug 3, 2020	37.62	37.76	37.42	37.70
3901	AMEX	IAU	Fri, Jul 31, 2020	37.50	37.74	37.42	37.72
3900	AMEX	IAU	Thu, Jul 30, 2020	37.24	37.46	37.00	37.32
3899	AMEX	IAU	Wed, Jul 29, 2020	37.40	37.82	37.06	37.62
3898	AMEX	IAU	Tue, Jul 28, 2020	36.96	37.44	36.86	37.36
3897	AMEX	IAU	Mon, Jul 27, 2020	36.94	37.16	36.89	37.02
3896	AMEX	IAU	Fri, Jul 24, 2020	36.40	36.40	36.22	36.32
3895	AMEX	IAU	Thu, Jul 23, 2020	35.78	36.26	35.70	36.04
3894	AMEX	IAU	Wed, Jul 22, 2020	35.38	35.72	35.30	35.70
3893	AMEX	IAU	Tue, Jul 21, 2020	35.04	35.20	35.02	35.18
3892	AMEX	IAU	Mon, Jul 20, 2020	34.70	34.76	34.59	34.74
3891	AMEX	IAU	Fri, Jul 17, 2020	34.54	34.62	34.46	34.58
3890	AMEX	IAU	Thu, Jul 16, 2020	34.52	34.54	34.26	34.30
3889	AMEX	IAU	Wed, Jul 15, 2020	34.48	34.66	34.42	34.66
3888	AMEX	IAU	Tue, Jul 14, 2020	34.30	34.60	34.30	34.58
3887	AMEX	IAU	Mon, Jul 13, 2020	34.60	34.64	34.38	34.42
3886	AMEX	IAU	Fri, Jul 10, 2020	34.54	34.58	34.26	34.36
3885	AMEX	IAU	Thu, Jul 9, 2020	34.66	34.68	34.30	34.48
3884	AMEX	IAU	Wed, Jul 8, 2020	34.62	34.72	34.50	34.54
3883	AMEX	IAU	Tue, Jul 7, 2020	34.02	34.34	34.00	34.34
3882	AMEX	IAU	Mon, Jul 6, 2020	34.08	34.14	33.97	34.12
3881	AMEX	IAU	Thu, Jul 2, 2020	33.78	33.98	33.72	33.92
3880	AMEX	IAU	Wed, Jul 1, 2020	33.94	33.94	33.58	33.84
3879	AMEX	IAU	Tue, Jun 30, 2020	33.80	34.12	33.76	33.98
3878	AMEX	IAU	Mon, Jun 29, 2020	33.84	33.88	33.76	33.86
3877	AMEX	IAU	Fri, Jun 26, 2020	33.48	33.86	33.36	33.86
3876	AMEX	IAU	Thu, Jun 25, 2020	33.72	33.72	33.55	33.70
3875	AMEX	IAU	Wed, Jun 24, 2020	33.74	33.92	33.60	33.74
3874	AMEX	IAU	Tue, Jun 23, 2020	33.66	33.82	33.62	33.82
3873	AMEX	IAU	Mon, Jun 22, 2020	33.52	33.66	33.40	33.56
3872	AMEX	IAU	Fri, Jun 19, 2020	33.06	33.33	33.06	33.32
3871	AMEX	IAU	Thu, Jun 18, 2020	32.96	32.98	32.79	32.94
3870	AMEX	IAU	Wed, Jun 17, 2020	32.94	33.04	32.86	33.04
3869	AMEX	IAU	Tue, Jun 16, 2020	32.90	33.06	32.78	33.00
3868	AMEX	IAU	Mon, Jun 15, 2020	32.60	33.02	32.54	32.96
3867	AMEX	IAU	Fri, Jun 12, 2020	33.20	33.30	33.02	33.06
3866	AMEX	IAU	Thu, Jun 11, 2020	33.18	33.32	32.90	32.98
3865	AMEX	IAU	Wed, Jun 10, 2020	32.92	33.24	32.60	33.22
3864	AMEX	IAU	Tue, Jun 9, 2020	32.74	32.86	32.68	32.76
3863	AMEX	IAU	Mon, Jun 8, 2020	32.28	32.48	32.18	32.44
3862	AMEX	IAU	Fri, Jun 5, 2020	32.24	32.24	31.90	32.12
3861	AMEX	IAU	Thu, Jun 4, 2020	32.70	32.88	32.47	32.78
3860	AMEX	IAU	Wed, Jun 3, 2020	32.58	32.68	32.26	32.44
3859	AMEX	IAU	Tue, Jun 2, 2020	33.32	33.34	32.88	33.04
3858	AMEX	IAU	Mon, Jun 1, 2020	33.08	33.28	32.98	33.28
3857	AMEX	IAU	Fri, May 29, 2020	33.06	33.20	32.96	33.06
3856	AMEX	IAU	Thu, May 28, 2020	32.96	33.00	32.68	32.84
3855	AMEX	IAU	Wed, May 27, 2020	32.38	32.76	32.34	32.76
3854	AMEX	IAU	Tue, May 26, 2020	33.02	33.02	32.64	32.72
3853	AMEX	IAU	Fri, May 22, 2020	33.08	33.20	33.02	33.16
3852	AMEX	IAU	Thu, May 21, 2020	33.18	33.22	32.79	32.96
3851	AMEX	IAU	Wed, May 20, 2020	33.40	33.50	33.30	33.46
3850	AMEX	IAU	Tue, May 19, 2020	33.20	33.40	33.12	33.36
3849	AMEX	IAU	Mon, May 18, 2020	33.40	33.43	32.98	33.10
3848	AMEX	IAU	Fri, May 15, 2020	33.32	33.48	33.12	33.34
3847	AMEX	IAU	Thu, May 14, 2020	32.78	33.18	32.78	33.14
3846	AMEX	IAU	Wed, May 13, 2020	32.69	32.84	32.60	32.80
3845	AMEX	IAU	Tue, May 12, 2020	32.58	32.69	32.44	32.56
3844	AMEX	IAU	Mon, May 11, 2020	32.58	32.64	32.30	32.42
3843	AMEX	IAU	Fri, May 8, 2020	32.72	32.90	32.50	32.62
3842	AMEX	IAU	Thu, May 7, 2020	32.42	32.90	32.36	32.84
3841	AMEX	IAU	Wed, May 6, 2020	32.30	32.44	32.12	32.28
3840	AMEX	IAU	Tue, May 5, 2020	32.56	32.72	32.36	32.62
3839	AMEX	IAU	Mon, May 4, 2020	32.58	32.68	32.47	32.54
3838	AMEX	IAU	Fri, May 1, 2020	32.10	32.58	32.04	32.44
3837	AMEX	IAU	Thu, Apr 30, 2020	32.58	32.65	32.12	32.22
3836	AMEX	IAU	Wed, Apr 29, 2020	32.52	32.86	32.46	32.86
3835	AMEX	IAU	Tue, Apr 28, 2020	32.70	32.70	32.32	32.68
3834	AMEX	IAU	Mon, Apr 27, 2020	32.88	32.90	32.58	32.86
3833	AMEX	IAU	Fri, Apr 24, 2020	33.14	33.18	32.68	33.00
3832	AMEX	IAU	Thu, Apr 23, 2020	32.98	33.24	32.88	33.14
3831	AMEX	IAU	Wed, Apr 22, 2020	32.62	32.85	32.57	32.80
3830	AMEX	IAU	Tue, Apr 21, 2020	31.94	32.31	31.88	32.22
3829	AMEX	IAU	Mon, Apr 20, 2020	32.18	32.54	32.16	32.46
3828	AMEX	IAU	Fri, Apr 17, 2020	32.48	32.50	32.10	32.16
3827	AMEX	IAU	Thu, Apr 16, 2020	32.90	33.15	32.64	32.82
3826	AMEX	IAU	Wed, Apr 15, 2020	32.86	33.00	32.65	32.98
3825	AMEX	IAU	Tue, Apr 14, 2020	33.04	33.38	32.86	33.08
3824	AMEX	IAU	Mon, Apr 13, 2020	32.34	32.96	32.22	32.76
3823	AMEX	IAU	Thu, Apr 9, 2020	32.06	32.31	31.92	32.18
3822	AMEX	IAU	Wed, Apr 8, 2020	31.64	31.67	31.38	31.38
3821	AMEX	IAU	Tue, Apr 7, 2020	31.56	31.76	31.36	31.76
3820	AMEX	IAU	Mon, Apr 6, 2020	31.32	31.94	31.26	31.88
3819	AMEX	IAU	Fri, Apr 3, 2020	30.94	31.09	30.79	31.06
3818	AMEX	IAU	Thu, Apr 2, 2020	30.78	30.98	30.60	30.84
3817	AMEX	IAU	Wed, Apr 1, 2020	30.14	30.48	30.02	30.34
3816	AMEX	IAU	Tue, Mar 31, 2020	30.76	30.82	30.06	30.14
3815	AMEX	IAU	Mon, Mar 30, 2020	30.98	31.06	30.78	30.98
3814	AMEX	IAU	Fri, Mar 27, 2020	31.02	31.18	30.86	30.90
3813	AMEX	IAU	Thu, Mar 26, 2020	31.14	31.42	30.89	31.14
3812	AMEX	IAU	Wed, Mar 25, 2020	30.92	30.97	30.65	30.70
3811	AMEX	IAU	Tue, Mar 24, 2020	31.08	31.48	30.84	31.04
3810	AMEX	IAU	Mon, Mar 23, 2020	28.98	29.84	28.88	29.70
3809	AMEX	IAU	Fri, Mar 20, 2020	28.56	28.66	28.26	28.46
3808	AMEX	IAU	Thu, Mar 19, 2020	28.22	28.52	28.00	28.06
3807	AMEX	IAU	Wed, Mar 18, 2020	28.78	29.01	28.12	28.52
3806	AMEX	IAU	Tue, Mar 17, 2020	28.48	29.68	28.41	29.20
3805	AMEX	IAU	Mon, Mar 16, 2020	27.92	29.02	27.60	28.80
3804	AMEX	IAU	Fri, Mar 13, 2020	30.32	30.38	28.74	29.10
3803	AMEX	IAU	Thu, Mar 12, 2020	30.80	30.80	29.80	29.98
3802	AMEX	IAU	Wed, Mar 11, 2020	31.76	31.78	31.20	31.24
3801	AMEX	IAU	Tue, Mar 10, 2020	31.73	31.76	31.36	31.36
3800	AMEX	IAU	Mon, Mar 9, 2020	32.18	32.30	31.75	32.08
3799	AMEX	IAU	Fri, Mar 6, 2020	32.16	32.34	31.38	32.00
3798	AMEX	IAU	Thu, Mar 5, 2020	31.66	32.00	31.62	31.98
3797	AMEX	IAU	Wed, Mar 4, 2020	31.36	31.48	31.20	31.32
3796	AMEX	IAU	Tue, Mar 3, 2020	30.64	31.52	30.60	31.24
3795	AMEX	IAU	Mon, Mar 2, 2020	30.44	30.60	30.26	30.30
3794	AMEX	IAU	Fri, Feb 28, 2020	31.02	31.02	29.86	30.14
3793	AMEX	IAU	Thu, Feb 27, 2020	31.58	31.74	31.24	31.24
3792	AMEX	IAU	Wed, Feb 26, 2020	31.24	31.54	31.04	31.26
3791	AMEX	IAU	Tue, Feb 25, 2020	31.50	31.70	31.04	31.12
3790	AMEX	IAU	Mon, Feb 24, 2020	32.14	32.18	31.54	31.70
3789	AMEX	IAU	Fri, Feb 21, 2020	31.36	31.52	31.30	31.42
3788	AMEX	IAU	Thu, Feb 20, 2020	30.86	31.04	30.84	30.96
3787	AMEX	IAU	Wed, Feb 19, 2020	30.66	30.82	30.62	30.82
3786	AMEX	IAU	Tue, Feb 18, 2020	30.44	30.68	30.34	30.64
3785	AMEX	IAU	Fri, Feb 14, 2020	30.20	30.28	30.18	30.26
3784	AMEX	IAU	Thu, Feb 13, 2020	30.10	30.18	30.04	30.14
3783	AMEX	IAU	Wed, Feb 12, 2020	29.94	30.02	29.88	29.94
3782	AMEX	IAU	Tue, Feb 11, 2020	30.06	30.08	29.86	29.96
3781	AMEX	IAU	Mon, Feb 10, 2020	30.10	30.14	30.03	30.06
3780	AMEX	IAU	Fri, Feb 7, 2020	30.02	30.08	29.92	30.00
3779	AMEX	IAU	Thu, Feb 6, 2020	29.88	29.97	29.84	29.94
3778	AMEX	IAU	Wed, Feb 5, 2020	29.70	29.80	29.68	29.76
3777	AMEX	IAU	Tue, Feb 4, 2020	29.84	29.86	29.60	29.72
3776	AMEX	IAU	Mon, Feb 3, 2020	30.16	30.34	30.00	30.12
3775	AMEX	IAU	Fri, Jan 31, 2020	30.22	30.38	30.20	30.34
3774	AMEX	IAU	Thu, Jan 30, 2020	30.20	30.32	30.04	30.14
3773	AMEX	IAU	Wed, Jan 29, 2020	30.00	30.16	29.96	30.12
3772	AMEX	IAU	Tue, Jan 28, 2020	30.12	30.16	29.94	29.98
3771	AMEX	IAU	Mon, Jan 27, 2020	30.30	30.32	30.14	30.26
3770	AMEX	IAU	Fri, Jan 24, 2020	29.82	30.12	29.82	30.04
3769	AMEX	IAU	Thu, Jan 23, 2020	29.78	29.98	29.76	29.88
3768	AMEX	IAU	Wed, Jan 22, 2020	29.78	29.80	29.72	29.80
3767	AMEX	IAU	Tue, Jan 21, 2020	29.60	29.82	29.54	29.80
3766	AMEX	IAU	Fri, Jan 17, 2020	29.76	29.84	29.70	29.78
3765	AMEX	IAU	Thu, Jan 16, 2020	29.70	29.74	29.58	29.70
3764	AMEX	IAU	Wed, Jan 15, 2020	29.70	29.78	29.60	29.76
3763	AMEX	IAU	Tue, Jan 14, 2020	29.50	29.60	29.46	29.56
3762	AMEX	IAU	Mon, Jan 13, 2020	29.70	29.72	29.58	29.60
3761	AMEX	IAU	Fri, Jan 10, 2020	29.70	29.84	29.66	29.84
3760	AMEX	IAU	Thu, Jan 9, 2020	29.64	29.72	29.52	29.64
3759	AMEX	IAU	Wed, Jan 8, 2020	30.16	30.18	29.66	29.82
3758	AMEX	IAU	Tue, Jan 7, 2020	29.96	30.08	29.93	30.04
3757	AMEX	IAU	Mon, Jan 6, 2020	30.14	30.14	29.83	29.92
3756	AMEX	IAU	Fri, Jan 3, 2020	29.60	29.70	29.52	29.62
3755	AMEX	IAU	Thu, Jan 2, 2020	29.20	29.28	29.11	29.22
3754	AMEX	IAU	Tue, Dec 31, 2019	29.10	29.15	28.98	29.00
3753	AMEX	IAU	Mon, Dec 30, 2019	28.94	28.98	28.92	28.98
3752	AMEX	IAU	Fri, Dec 27, 2019	28.88	28.98	28.86	28.88
3751	AMEX	IAU	Thu, Dec 26, 2019	28.82	28.92	28.80	28.90
3750	AMEX	IAU	Tue, Dec 24, 2019	28.50	28.68	28.50	28.66
3749	AMEX	IAU	Mon, Dec 23, 2019	28.32	28.42	28.32	28.40
3748	AMEX	IAU	Fri, Dec 20, 2019	28.28	28.30	28.20	28.24
3747	AMEX	IAU	Thu, Dec 19, 2019	28.20	28.32	28.19	28.26
3746	AMEX	IAU	Wed, Dec 18, 2019	28.18	28.26	28.16	28.20
3745	AMEX	IAU	Tue, Dec 17, 2019	28.22	28.26	28.18	28.20
3744	AMEX	IAU	Mon, Dec 16, 2019	28.24	28.30	28.18	28.24
3743	AMEX	IAU	Fri, Dec 13, 2019	28.12	28.26	28.02	28.24
3742	AMEX	IAU	Thu, Dec 12, 2019	28.38	28.39	28.00	28.10
3741	AMEX	IAU	Wed, Dec 11, 2019	28.06	28.28	28.04	28.22
3740	AMEX	IAU	Tue, Dec 10, 2019	28.06	28.08	27.96	28.00
3739	AMEX	IAU	Mon, Dec 9, 2019	27.98	27.98	27.90	27.94
3738	AMEX	IAU	Fri, Dec 6, 2019	27.98	27.98	27.88	27.92
3737	AMEX	IAU	Thu, Dec 5, 2019	28.18	28.30	28.16	28.22
3736	AMEX	IAU	Wed, Dec 4, 2019	28.26	28.26	28.12	28.18
3735	AMEX	IAU	Tue, Dec 3, 2019	28.24	28.34	28.20	28.24
3734	AMEX	IAU	Mon, Dec 2, 2019	27.86	28.02	27.86	27.96
3733	AMEX	IAU	Fri, Nov 29, 2019	27.82	28.04	27.80	27.96
3732	AMEX	IAU	Wed, Nov 27, 2019	27.82	27.86	27.77	27.82
3731	AMEX	IAU	Tue, Nov 26, 2019	27.80	27.97	27.72	27.96
3730	AMEX	IAU	Mon, Nov 25, 2019	27.88	27.92	27.80	27.82
3729	AMEX	IAU	Fri, Nov 22, 2019	28.08	28.10	27.94	27.96
3728	AMEX	IAU	Thu, Nov 21, 2019	28.10	28.12	27.96	28.00
3727	AMEX	IAU	Wed, Nov 20, 2019	28.12	28.22	28.02	28.16
3726	AMEX	IAU	Tue, Nov 19, 2019	28.02	28.20	28.02	28.16
3725	AMEX	IAU	Mon, Nov 18, 2019	28.10	28.18	28.06	28.16
3724	AMEX	IAU	Fri, Nov 15, 2019	28.02	28.10	28.00	28.06
3723	AMEX	IAU	Thu, Nov 14, 2019	28.10	28.20	28.00	28.12
3722	AMEX	IAU	Wed, Nov 13, 2019	27.98	28.06	27.92	28.00
3721	AMEX	IAU	Tue, Nov 12, 2019	27.82	27.92	27.64	27.90
3720	AMEX	IAU	Mon, Nov 11, 2019	27.92	27.98	27.68	27.80
3719	AMEX	IAU	Fri, Nov 8, 2019	27.94	28.08	27.88	27.90
3718	AMEX	IAU	Thu, Nov 7, 2019	28.42	28.46	27.93	28.06
3717	AMEX	IAU	Wed, Nov 6, 2019	28.44	28.58	28.40	28.52
3716	AMEX	IAU	Tue, Nov 5, 2019	28.56	28.60	28.28	28.38
3715	AMEX	IAU	Mon, Nov 4, 2019	28.88	28.92	28.77	28.86
3714	AMEX	IAU	Fri, Nov 1, 2019	28.88	29.00	28.82	28.92
3713	AMEX	IAU	Thu, Oct 31, 2019	28.82	28.96	28.80	28.92
3712	AMEX	IAU	Wed, Oct 30, 2019	28.52	28.64	28.32	28.64
3711	AMEX	IAU	Tue, Oct 29, 2019	28.42	28.54	28.37	28.44
3710	AMEX	IAU	Mon, Oct 28, 2019	28.68	28.68	28.50	28.54
3709	AMEX	IAU	Fri, Oct 25, 2019	29.00	29.00	28.70	28.80
3708	AMEX	IAU	Thu, Oct 24, 2019	28.62	28.76	28.60	28.74
3707	AMEX	IAU	Wed, Oct 23, 2019	28.52	28.62	28.52	28.54
3706	AMEX	IAU	Tue, Oct 22, 2019	28.44	28.48	28.36	28.46
3705	AMEX	IAU	Mon, Oct 21, 2019	28.54	28.58	28.34	28.36
3704	AMEX	IAU	Fri, Oct 18, 2019	28.52	28.56	28.48	28.50
3703	AMEX	IAU	Thu, Oct 17, 2019	28.50	28.64	28.50	28.54
3702	AMEX	IAU	Wed, Oct 16, 2019	28.46	28.52	28.34	28.50
3701	AMEX	IAU	Tue, Oct 15, 2019	28.46	28.48	28.26	28.36
3700	AMEX	IAU	Mon, Oct 14, 2019	28.52	28.58	28.48	28.52
3699	AMEX	IAU	Fri, Oct 11, 2019	28.40	28.44	28.19	28.42
3698	AMEX	IAU	Thu, Oct 10, 2019	28.74	28.74	28.52	28.58
3697	AMEX	IAU	Wed, Oct 9, 2019	28.86	28.94	28.74	28.84
3696	AMEX	IAU	Tue, Oct 8, 2019	28.84	28.88	28.64	28.82
3695	AMEX	IAU	Mon, Oct 7, 2019	28.66	28.78	28.46	28.56
3694	AMEX	IAU	Fri, Oct 4, 2019	28.72	28.88	28.66	28.82
3693	AMEX	IAU	Thu, Oct 3, 2019	28.68	29.07	28.68	28.82
3692	AMEX	IAU	Wed, Oct 2, 2019	28.58	28.80	28.50	28.68
3691	AMEX	IAU	Tue, Oct 1, 2019	28.02	28.46	27.96	28.34
3690	AMEX	IAU	Mon, Sep 30, 2019	28.38	28.46	28.00	28.20
3689	AMEX	IAU	Fri, Sep 27, 2019	28.48	28.75	28.44	28.64
3688	AMEX	IAU	Thu, Sep 26, 2019	28.84	28.94	28.72	28.78
3687	AMEX	IAU	Wed, Sep 25, 2019	29.24	29.28	28.70	28.78
3686	AMEX	IAU	Tue, Sep 24, 2019	29.06	29.38	29.00	29.32
3685	AMEX	IAU	Mon, Sep 23, 2019	29.04	29.21	29.02	29.18
3684	AMEX	IAU	Fri, Sep 20, 2019	28.74	29.02	28.70	29.02
3683	AMEX	IAU	Thu, Sep 19, 2019	28.74	28.76	28.62	28.68
3682	AMEX	IAU	Wed, Sep 18, 2019	28.80	28.92	28.36	28.54
3681	AMEX	IAU	Tue, Sep 17, 2019	28.78	28.84	28.65	28.72
3680	AMEX	IAU	Mon, Sep 16, 2019	28.74	28.82	28.61	28.68
3679	AMEX	IAU	Fri, Sep 13, 2019	28.76	28.82	28.42	28.44
3678	AMEX	IAU	Thu, Sep 12, 2019	28.96	29.04	28.64	28.66
3677	AMEX	IAU	Wed, Sep 11, 2019	28.46	28.68	28.46	28.62
3676	AMEX	IAU	Tue, Sep 10, 2019	28.66	28.72	28.44	28.44
3675	AMEX	IAU	Mon, Sep 9, 2019	28.88	28.92	28.64	28.68
3674	AMEX	IAU	Fri, Sep 6, 2019	29.14	29.24	28.78	28.82
3673	AMEX	IAU	Thu, Sep 5, 2019	29.44	29.44	28.80	29.06
3672	AMEX	IAU	Wed, Sep 4, 2019	29.54	29.80	29.52	29.76
3671	AMEX	IAU	Tue, Sep 3, 2019	29.42	29.66	29.36	29.58
3670	AMEX	IAU	Fri, Aug 30, 2019	29.20	29.33	29.02	29.12
3669	AMEX	IAU	Thu, Aug 29, 2019	29.52	29.52	29.08	29.24
3668	AMEX	IAU	Wed, Aug 28, 2019	29.50	29.56	29.34	29.46
3667	AMEX	IAU	Tue, Aug 27, 2019	29.30	29.56	29.28	29.52
3666	AMEX	IAU	Mon, Aug 26, 2019	29.30	29.42	29.20	29.26
3665	AMEX	IAU	Fri, Aug 23, 2019	28.78	29.28	28.74	29.24
3664	AMEX	IAU	Thu, Aug 22, 2019	28.68	28.78	28.64	28.68
3663	AMEX	IAU	Wed, Aug 21, 2019	28.74	28.84	28.70	28.72
3662	AMEX	IAU	Tue, Aug 20, 2019	28.78	28.86	28.70	28.84
3661	AMEX	IAU	Mon, Aug 19, 2019	28.68	28.77	28.58	28.64
3660	AMEX	IAU	Fri, Aug 16, 2019	28.98	29.04	28.77	28.98
3659	AMEX	IAU	Thu, Aug 15, 2019	29.02	29.22	28.94	29.16
3658	AMEX	IAU	Wed, Aug 14, 2019	29.00	29.16	28.82	28.96
3657	AMEX	IAU	Tue, Aug 13, 2019	29.06	29.07	28.30	28.76
3656	AMEX	IAU	Mon, Aug 12, 2019	28.76	29.10	28.74	28.92
3655	AMEX	IAU	Fri, Aug 9, 2019	28.68	28.82	28.60	28.66
3654	AMEX	IAU	Thu, Aug 8, 2019	28.60	28.88	28.55	28.78
3653	AMEX	IAU	Wed, Aug 7, 2019	28.66	28.90	28.58	28.60
3652	AMEX	IAU	Tue, Aug 6, 2019	28.06	28.20	28.00	28.20
3651	AMEX	IAU	Mon, Aug 5, 2019	27.98	28.14	27.80	27.96
3650	AMEX	IAU	Fri, Aug 2, 2019	27.48	27.72	27.46	27.58
3649	AMEX	IAU	Thu, Aug 1, 2019	26.86	27.68	26.84	27.66
3648	AMEX	IAU	Wed, Jul 31, 2019	27.40	27.48	26.98	27.04
3647	AMEX	IAU	Tue, Jul 30, 2019	27.36	27.44	27.26	27.38
3646	AMEX	IAU	Mon, Jul 29, 2019	27.22	27.34	27.08	27.28
3645	AMEX	IAU	Fri, Jul 26, 2019	27.24	27.24	27.10	27.10
3644	AMEX	IAU	Thu, Jul 25, 2019	27.24	27.24	27.00	27.06
3643	AMEX	IAU	Wed, Jul 24, 2019	27.32	27.36	27.18	27.24
3642	AMEX	IAU	Tue, Jul 23, 2019	27.28	27.38	27.10	27.12
3641	AMEX	IAU	Mon, Jul 22, 2019	27.30	27.36	27.24	27.26
3640	AMEX	IAU	Fri, Jul 19, 2019	27.48	27.60	27.18	27.30
3639	AMEX	IAU	Thu, Jul 18, 2019	27.16	27.72	27.10	27.66
3638	AMEX	IAU	Wed, Jul 17, 2019	26.96	27.30	26.96	27.28
3637	AMEX	IAU	Tue, Jul 16, 2019	27.02	27.05	26.80	26.86
3636	AMEX	IAU	Mon, Jul 15, 2019	27.02	27.08	26.94	27.08
3635	AMEX	IAU	Fri, Jul 12, 2019	26.96	27.12	26.89	27.08
3634	AMEX	IAU	Thu, Jul 11, 2019	27.10	27.12	26.86	26.92
3633	AMEX	IAU	Wed, Jul 10, 2019	26.96	27.16	26.85	27.14
3632	AMEX	IAU	Tue, Jul 9, 2019	26.68	26.80	26.60	26.72
3631	AMEX	IAU	Mon, Jul 8, 2019	26.82	26.86	26.64	26.64
3630	AMEX	IAU	Fri, Jul 5, 2019	26.66	26.84	26.54	26.80
3629	AMEX	IAU	Wed, Jul 3, 2019	27.10	27.20	27.02	27.12
3628	AMEX	IAU	Tue, Jul 2, 2019	26.64	27.10	26.60	27.06
3627	AMEX	IAU	Mon, Jul 1, 2019	26.70	26.72	26.48	26.50
3626	AMEX	IAU	Fri, Jun 28, 2019	27.00	27.06	26.90	27.00
3625	AMEX	IAU	Thu, Jun 27, 2019	26.86	26.98	26.82	26.96
3624	AMEX	IAU	Wed, Jun 26, 2019	27.00	27.10	26.86	26.96
3623	AMEX	IAU	Tue, Jun 25, 2019	27.38	27.50	27.02	27.24
3622	AMEX	IAU	Mon, Jun 24, 2019	26.94	27.18	26.88	27.18
3621	AMEX	IAU	Fri, Jun 21, 2019	26.74	26.81	26.58	26.78
3620	AMEX	IAU	Thu, Jun 20, 2019	26.44	26.68	26.40	26.58
3619	AMEX	IAU	Wed, Jun 19, 2019	25.72	25.96	25.70	25.94
3618	AMEX	IAU	Tue, Jun 18, 2019	25.86	25.92	25.64	25.76
3617	AMEX	IAU	Mon, Jun 17, 2019	25.70	25.72	25.59	25.64
3616	AMEX	IAU	Fri, Jun 14, 2019	25.80	25.90	25.60	25.66
3615	AMEX	IAU	Thu, Jun 13, 2019	25.56	25.72	25.54	25.66
3614	AMEX	IAU	Wed, Jun 12, 2019	25.46	25.60	25.46	25.52
3613	AMEX	IAU	Tue, Jun 11, 2019	25.36	25.44	25.32	25.38
3612	AMEX	IAU	Mon, Jun 10, 2019	25.44	25.46	25.36	25.44
3611	AMEX	IAU	Fri, Jun 7, 2019	25.72	25.82	25.62	25.66
3610	AMEX	IAU	Thu, Jun 6, 2019	25.54	25.66	25.52	25.52
3609	AMEX	IAU	Wed, Jun 5, 2019	25.60	25.64	25.40	25.46
3608	AMEX	IAU	Tue, Jun 4, 2019	25.34	25.43	25.26	25.40
3607	AMEX	IAU	Mon, Jun 3, 2019	25.18	25.42	25.12	25.36
3606	AMEX	IAU	Fri, May 31, 2019	24.86	25.02	24.80	25.02
3605	AMEX	IAU	Thu, May 30, 2019	24.52	24.68	24.50	24.66
3604	AMEX	IAU	Wed, May 29, 2019	24.54	24.59	24.48	24.50
3603	AMEX	IAU	Tue, May 28, 2019	24.50	24.52	24.42	24.48
3602	AMEX	IAU	Fri, May 24, 2019	24.56	24.60	24.52	24.58
3601	AMEX	IAU	Thu, May 23, 2019	24.50	24.64	24.48	24.56
3600	AMEX	IAU	Wed, May 22, 2019	24.40	24.44	24.36	24.38
3599	AMEX	IAU	Tue, May 21, 2019	24.34	24.40	24.30	24.38
3598	AMEX	IAU	Mon, May 20, 2019	24.44	24.50	24.42	24.44
3597	AMEX	IAU	Fri, May 17, 2019	24.56	24.56	24.40	24.44
3596	AMEX	IAU	Thu, May 16, 2019	24.76	24.76	24.58	24.64
3595	AMEX	IAU	Wed, May 15, 2019	24.88	24.90	24.78	24.80
3594	AMEX	IAU	Tue, May 14, 2019	24.88	24.88	24.76	24.84
3593	AMEX	IAU	Mon, May 13, 2019	24.86	24.92	24.80	24.88
3592	AMEX	IAU	Fri, May 10, 2019	24.62	24.70	24.60	24.64
3591	AMEX	IAU	Thu, May 9, 2019	24.52	24.66	24.50	24.60
3590	AMEX	IAU	Wed, May 8, 2019	24.66	24.66	24.48	24.52
3589	AMEX	IAU	Tue, May 7, 2019	24.54	24.62	24.52	24.58
3588	AMEX	IAU	Mon, May 6, 2019	24.48	24.56	24.44	24.50
3587	AMEX	IAU	Fri, May 3, 2019	24.44	24.56	24.42	24.46
3586	AMEX	IAU	Thu, May 2, 2019	24.28	24.36	24.24	24.34
3585	AMEX	IAU	Wed, May 1, 2019	24.56	24.66	24.36	24.42
3584	AMEX	IAU	Tue, Apr 30, 2019	24.52	24.61	24.52	24.58
3583	AMEX	IAU	Mon, Apr 29, 2019	24.52	24.54	24.46	24.50
3582	AMEX	IAU	Fri, Apr 26, 2019	24.60	24.68	24.58	24.60
3581	AMEX	IAU	Thu, Apr 25, 2019	24.48	24.56	24.44	24.46
3580	AMEX	IAU	Wed, Apr 24, 2019	24.36	24.48	24.34	24.44
3579	AMEX	IAU	Tue, Apr 23, 2019	24.28	24.38	24.24	24.36
3578	AMEX	IAU	Mon, Apr 22, 2019	24.42	24.44	24.38	24.42
3577	AMEX	IAU	Thu, Apr 18, 2019	24.40	24.46	24.36	24.44
3576	AMEX	IAU	Wed, Apr 17, 2019	24.42	24.44	24.38	24.42
3575	AMEX	IAU	Tue, Apr 16, 2019	24.42	24.46	24.38	24.46
3574	AMEX	IAU	Mon, Apr 15, 2019	24.58	24.70	24.56	24.66
3573	AMEX	IAU	Fri, Apr 12, 2019	24.74	24.80	24.70	24.70
3572	AMEX	IAU	Thu, Apr 11, 2019	24.84	24.90	24.69	24.74
3571	AMEX	IAU	Wed, Apr 10, 2019	24.98	25.10	24.98	25.04
3570	AMEX	IAU	Tue, Apr 9, 2019	24.98	25.02	24.95	24.96
3569	AMEX	IAU	Mon, Apr 8, 2019	24.94	24.96	24.82	24.86
3568	AMEX	IAU	Fri, Apr 5, 2019	24.72	24.77	24.66	24.74
3567	AMEX	IAU	Thu, Apr 4, 2019	24.58	24.80	24.52	24.76
3566	AMEX	IAU	Wed, Apr 3, 2019	24.68	24.74	24.68	24.70
3565	AMEX	IAU	Tue, Apr 2, 2019	24.68	24.74	24.66	24.74
3564	AMEX	IAU	Mon, Apr 1, 2019	24.82	24.83	24.64	24.64
3563	AMEX	IAU	Fri, Mar 29, 2019	24.86	24.89	24.74	24.76
3562	AMEX	IAU	Thu, Mar 28, 2019	24.80	24.82	24.68	24.72
3561	AMEX	IAU	Wed, Mar 27, 2019	25.20	25.22	25.05	25.08
3560	AMEX	IAU	Tue, Mar 26, 2019	25.26	25.26	25.14	25.22
3559	AMEX	IAU	Mon, Mar 25, 2019	25.26	25.38	25.24	25.34
3558	AMEX	IAU	Fri, Mar 22, 2019	25.14	25.18	25.08	25.14
3557	AMEX	IAU	Thu, Mar 21, 2019	25.22	25.22	24.96	25.08
3556	AMEX	IAU	Wed, Mar 20, 2019	25.06	25.22	24.87	25.18
3555	AMEX	IAU	Tue, Mar 19, 2019	25.10	25.10	25.00	25.02
3554	AMEX	IAU	Mon, Mar 18, 2019	25.00	25.02	24.92	24.96
3553	AMEX	IAU	Fri, Mar 15, 2019	24.94	25.02	24.90	24.92
3552	AMEX	IAU	Thu, Mar 14, 2019	24.80	24.84	24.76	24.82
3551	AMEX	IAU	Wed, Mar 13, 2019	25.06	25.12	25.02	25.12
3550	AMEX	IAU	Tue, Mar 12, 2019	24.84	24.94	24.82	24.94
3549	AMEX	IAU	Mon, Mar 11, 2019	24.82	24.84	24.72	24.78
3548	AMEX	IAU	Fri, Mar 8, 2019	24.88	24.92	24.80	24.90
3547	AMEX	IAU	Thu, Mar 7, 2019	24.58	24.68	24.56	24.62
3546	AMEX	IAU	Wed, Mar 6, 2019	24.62	24.66	24.58	24.64
3545	AMEX	IAU	Tue, Mar 5, 2019	24.60	24.68	24.54	24.68
3544	AMEX	IAU	Mon, Mar 4, 2019	24.64	24.70	24.56	24.66
3543	AMEX	IAU	Fri, Mar 1, 2019	25.04	25.14	24.70	24.72
3542	AMEX	IAU	Thu, Feb 28, 2019	25.28	25.30	25.14	25.16
3541	AMEX	IAU	Wed, Feb 27, 2019	25.38	25.40	25.22	25.30
3540	AMEX	IAU	Tue, Feb 26, 2019	25.40	25.48	25.36	25.46
3539	AMEX	IAU	Mon, Feb 25, 2019	25.50	25.54	25.38	25.44
3538	AMEX	IAU	Fri, Feb 22, 2019	25.44	25.54	25.42	25.46
3537	AMEX	IAU	Thu, Feb 21, 2019	25.56	25.60	25.34	25.34
3536	AMEX	IAU	Wed, Feb 20, 2019	25.74	25.80	25.60	25.66
3535	AMEX	IAU	Tue, Feb 19, 2019	25.52	25.70	25.52	25.68
3534	AMEX	IAU	Fri, Feb 15, 2019	25.26	25.34	25.18	25.32
3533	AMEX	IAU	Thu, Feb 14, 2019	25.12	25.18	25.04	25.16
3532	AMEX	IAU	Wed, Feb 13, 2019	25.12	25.26	25.00	25.02
3531	AMEX	IAU	Tue, Feb 12, 2019	25.14	25.16	25.06	25.12
3530	AMEX	IAU	Mon, Feb 11, 2019	24.98	25.10	24.98	25.06
3529	AMEX	IAU	Fri, Feb 8, 2019	25.16	25.22	25.14	25.18
3528	AMEX	IAU	Thu, Feb 7, 2019	25.10	25.14	25.02	25.10
3527	AMEX	IAU	Wed, Feb 6, 2019	25.18	25.18	25.02	25.02
3526	AMEX	IAU	Tue, Feb 5, 2019	25.20	25.22	25.14	25.18
3525	AMEX	IAU	Mon, Feb 4, 2019	25.14	25.20	25.10	25.12
3524	AMEX	IAU	Fri, Feb 1, 2019	25.30	25.36	25.21	25.24
3523	AMEX	IAU	Thu, Jan 31, 2019	25.38	25.38	25.26	25.28
3522	AMEX	IAU	Wed, Jan 30, 2019	25.12	25.36	25.08	25.26
3521	AMEX	IAU	Tue, Jan 29, 2019	25.08	25.14	25.02	25.14
3520	AMEX	IAU	Mon, Jan 28, 2019	24.90	25.00	24.88	24.96
3519	AMEX	IAU	Fri, Jan 25, 2019	24.72	24.92	24.72	24.90
3518	AMEX	IAU	Thu, Jan 24, 2019	24.54	24.60	24.50	24.52
3517	AMEX	IAU	Wed, Jan 23, 2019	24.52	24.64	24.50	24.58
3516	AMEX	IAU	Tue, Jan 22, 2019	24.56	24.64	24.50	24.60
3515	AMEX	IAU	Fri, Jan 18, 2019	24.58	24.64	24.54	24.54
3514	AMEX	IAU	Thu, Jan 17, 2019	24.74	24.78	24.70	24.76
3513	AMEX	IAU	Wed, Jan 16, 2019	24.74	24.82	24.72	24.78
3512	AMEX	IAU	Tue, Jan 15, 2019	24.78	24.82	24.65	24.70
3511	AMEX	IAU	Mon, Jan 14, 2019	24.78	24.78	24.70	24.74
3510	AMEX	IAU	Fri, Jan 11, 2019	24.70	24.74	24.66	24.68
3509	AMEX	IAU	Thu, Jan 10, 2019	24.72	24.76	24.64	24.64
3508	AMEX	IAU	Wed, Jan 9, 2019	24.62	24.80	24.60	24.78
3507	AMEX	IAU	Tue, Jan 8, 2019	24.56	24.66	24.54	24.64
3506	AMEX	IAU	Mon, Jan 7, 2019	24.78	24.78	24.64	24.70
3505	AMEX	IAU	Fri, Jan 4, 2019	24.60	24.66	24.46	24.64
3504	AMEX	IAU	Thu, Jan 3, 2019	24.70	24.82	24.67	24.82
3503	AMEX	IAU	Wed, Jan 2, 2019	24.60	24.68	24.50	24.60
3502	AMEX	IAU	Mon, Dec 31, 2018	24.54	24.58	24.50	24.58
3501	AMEX	IAU	Fri, Dec 28, 2018	24.50	24.56	24.46	24.54
3500	AMEX	IAU	Thu, Dec 27, 2018	24.46	24.52	24.34	24.42
3499	AMEX	IAU	Wed, Dec 26, 2018	24.44	24.52	24.24	24.28
3498	AMEX	IAU	Mon, Dec 24, 2018	24.24	24.36	24.22	24.30
3497	AMEX	IAU	Fri, Dec 21, 2018	24.18	24.18	24.02	24.06
3496	AMEX	IAU	Thu, Dec 20, 2018	24.18	24.28	24.06	24.18
3495	AMEX	IAU	Wed, Dec 19, 2018	23.98	24.12	23.80	23.82
3494	AMEX	IAU	Tue, Dec 18, 2018	23.90	23.96	23.88	23.92
3493	AMEX	IAU	Mon, Dec 17, 2018	23.78	23.92	23.76	23.88
3492	AMEX	IAU	Fri, Dec 14, 2018	23.66	23.78	23.63	23.74
3491	AMEX	IAU	Thu, Dec 13, 2018	23.80	23.84	23.76	23.84
3490	AMEX	IAU	Wed, Dec 12, 2018	23.86	23.92	23.84	23.88
3489	AMEX	IAU	Tue, Dec 11, 2018	23.84	23.90	23.78	23.82
3488	AMEX	IAU	Mon, Dec 10, 2018	23.86	23.90	23.80	23.84
3487	AMEX	IAU	Fri, Dec 7, 2018	23.82	23.96	23.82	23.92
3486	AMEX	IAU	Thu, Dec 6, 2018	23.80	23.86	23.69	23.72
3485	AMEX	IAU	Tue, Dec 4, 2018	23.78	23.80	23.70	23.74
3484	AMEX	IAU	Mon, Dec 3, 2018	23.62	23.68	23.56	23.58
3483	AMEX	IAU	Fri, Nov 30, 2018	23.40	23.44	23.32	23.42
3482	AMEX	IAU	Thu, Nov 29, 2018	23.48	23.56	23.42	23.46
3481	AMEX	IAU	Wed, Nov 28, 2018	23.26	23.52	23.22	23.40
3480	AMEX	IAU	Tue, Nov 27, 2018	23.40	23.44	23.22	23.28
3479	AMEX	IAU	Mon, Nov 26, 2018	23.46	23.48	23.42	23.44
3478	AMEX	IAU	Fri, Nov 23, 2018	23.46	23.50	23.42	23.44
3477	AMEX	IAU	Wed, Nov 21, 2018	23.48	23.58	23.48	23.50
3476	AMEX	IAU	Tue, Nov 20, 2018	23.50	23.50	23.38	23.44
3475	AMEX	IAU	Mon, Nov 19, 2018	23.42	23.50	23.38	23.46
3474	AMEX	IAU	Fri, Nov 16, 2018	23.46	23.48	23.38	23.40
3473	AMEX	IAU	Thu, Nov 15, 2018	23.26	23.30	23.22	23.24
3472	AMEX	IAU	Wed, Nov 14, 2018	23.02	23.32	22.98	23.22
3471	AMEX	IAU	Tue, Nov 13, 2018	23.06	23.10	22.98	23.02
3470	AMEX	IAU	Mon, Nov 12, 2018	23.10	23.12	23.02	23.02
3469	AMEX	IAU	Fri, Nov 9, 2018	23.20	23.26	23.12	23.20
3468	AMEX	IAU	Thu, Nov 8, 2018	23.46	23.52	23.40	23.44
3467	AMEX	IAU	Wed, Nov 7, 2018	23.56	23.58	23.48	23.50
3466	AMEX	IAU	Tue, Nov 6, 2018	23.60	23.62	23.45	23.50
3465	AMEX	IAU	Mon, Nov 5, 2018	23.58	23.64	23.55	23.60
3464	AMEX	IAU	Fri, Nov 2, 2018	23.62	23.70	23.58	23.64
3463	AMEX	IAU	Thu, Nov 1, 2018	23.56	23.72	23.54	23.64
3462	AMEX	IAU	Wed, Oct 31, 2018	23.30	23.34	23.22	23.34
3461	AMEX	IAU	Tue, Oct 30, 2018	23.46	23.52	23.42	23.46
3460	AMEX	IAU	Mon, Oct 29, 2018	23.58	23.62	23.47	23.56
3459	AMEX	IAU	Fri, Oct 26, 2018	23.68	23.84	23.62	23.64
3458	AMEX	IAU	Thu, Oct 25, 2018	23.64	23.66	23.54	23.60
3457	AMEX	IAU	Wed, Oct 24, 2018	23.60	23.64	23.52	23.62
3456	AMEX	IAU	Tue, Oct 23, 2018	23.74	23.76	23.58	23.58
3455	AMEX	IAU	Mon, Oct 22, 2018	23.42	23.46	23.39	23.44
3454	AMEX	IAU	Fri, Oct 19, 2018	23.56	23.56	23.50	23.50
3453	AMEX	IAU	Thu, Oct 18, 2018	23.46	23.59	23.42	23.50
3452	AMEX	IAU	Wed, Oct 17, 2018	23.48	23.58	23.44	23.44
3451	AMEX	IAU	Tue, Oct 16, 2018	23.62	23.64	23.48	23.50
3450	AMEX	IAU	Mon, Oct 15, 2018	23.54	23.61	23.48	23.50
3449	AMEX	IAU	Fri, Oct 12, 2018	23.42	23.45	23.32	23.36
3448	AMEX	IAU	Thu, Oct 11, 2018	23.16	23.52	23.12	23.44
3447	AMEX	IAU	Wed, Oct 10, 2018	22.78	22.90	22.74	22.88
3446	AMEX	IAU	Tue, Oct 9, 2018	22.76	22.84	22.68	22.84
3445	AMEX	IAU	Mon, Oct 8, 2018	22.76	22.80	22.68	22.78
3444	AMEX	IAU	Fri, Oct 5, 2018	23.06	23.12	23.00	23.06
3443	AMEX	IAU	Thu, Oct 4, 2018	23.08	23.14	22.95	22.98
3442	AMEX	IAU	Wed, Oct 3, 2018	23.08	23.12	22.94	23.00
3441	AMEX	IAU	Tue, Oct 2, 2018	23.04	23.18	23.02	23.06
3440	AMEX	IAU	Mon, Oct 1, 2018	22.78	22.82	22.72	22.80
3439	AMEX	IAU	Fri, Sep 28, 2018	22.74	22.90	22.70	22.86
3438	AMEX	IAU	Thu, Sep 27, 2018	22.72	22.78	22.66	22.72
3437	AMEX	IAU	Wed, Sep 26, 2018	22.92	23.02	22.83	22.90
3436	AMEX	IAU	Tue, Sep 25, 2018	23.04	23.08	23.00	23.04
3435	AMEX	IAU	Mon, Sep 24, 2018	23.04	23.10	22.98	22.98
3434	AMEX	IAU	Fri, Sep 21, 2018	22.88	23.02	22.86	22.98
3433	AMEX	IAU	Thu, Sep 20, 2018	23.14	23.18	23.06	23.14
3432	AMEX	IAU	Wed, Sep 19, 2018	23.06	23.14	23.04	23.06
3431	AMEX	IAU	Tue, Sep 18, 2018	23.04	23.08	22.94	22.98
3430	AMEX	IAU	Mon, Sep 17, 2018	23.00	23.12	23.00	23.00
3429	AMEX	IAU	Fri, Sep 14, 2018	23.04	23.08	22.88	22.92
3428	AMEX	IAU	Thu, Sep 13, 2018	23.24	23.26	23.01	23.04
3427	AMEX	IAU	Wed, Sep 12, 2018	22.92	23.18	22.90	23.12
3426	AMEX	IAU	Tue, Sep 11, 2018	22.82	22.98	22.78	22.96
3425	AMEX	IAU	Mon, Sep 10, 2018	22.96	22.98	22.90	22.92
3424	AMEX	IAU	Fri, Sep 7, 2018	22.96	23.02	22.89	22.92
3423	AMEX	IAU	Thu, Sep 6, 2018	23.08	23.15	22.94	23.02
3422	AMEX	IAU	Wed, Sep 5, 2018	22.96	22.98	22.92	22.96
3421	AMEX	IAU	Tue, Sep 4, 2018	22.86	22.91	22.80	22.90
3420	AMEX	IAU	Fri, Aug 31, 2018	23.06	23.12	22.98	23.00
3419	AMEX	IAU	Thu, Aug 30, 2018	23.08	23.10	22.94	23.02
3418	AMEX	IAU	Wed, Aug 29, 2018	23.12	23.14	23.06	23.14
3417	AMEX	IAU	Tue, Aug 28, 2018	23.26	23.28	23.00	23.04
3416	AMEX	IAU	Mon, Aug 27, 2018	23.14	23.26	23.12	23.20
3415	AMEX	IAU	Fri, Aug 24, 2018	22.96	23.18	22.94	23.12
3414	AMEX	IAU	Thu, Aug 23, 2018	22.82	22.88	22.70	22.74
3413	AMEX	IAU	Wed, Aug 22, 2018	22.98	23.00	22.90	22.94
3412	AMEX	IAU	Tue, Aug 21, 2018	22.86	22.92	22.78	22.90
3411	AMEX	IAU	Mon, Aug 20, 2018	22.76	22.84	22.72	22.82
3410	AMEX	IAU	Fri, Aug 17, 2018	22.62	22.72	22.56	22.70
3409	AMEX	IAU	Thu, Aug 16, 2018	22.56	22.66	22.50	22.52
3408	AMEX	IAU	Wed, Aug 15, 2018	22.72	22.74	22.50	22.54
3407	AMEX	IAU	Tue, Aug 14, 2018	22.94	23.00	22.86	22.92
3406	AMEX	IAU	Mon, Aug 13, 2018	23.06	23.06	22.84	22.90
3405	AMEX	IAU	Fri, Aug 10, 2018	23.26	23.34	23.22	23.22
3404	AMEX	IAU	Thu, Aug 9, 2018	23.30	23.32	23.24	23.24
3403	AMEX	IAU	Wed, Aug 8, 2018	23.26	23.30	23.18	23.26
3402	AMEX	IAU	Tue, Aug 7, 2018	23.26	23.28	23.18	23.20
3401	AMEX	IAU	Mon, Aug 6, 2018	23.20	23.24	23.16	23.16
3400	AMEX	IAU	Fri, Aug 3, 2018	23.32	23.40	23.26	23.28
3399	AMEX	IAU	Thu, Aug 2, 2018	23.32	23.34	23.18	23.18
3398	AMEX	IAU	Wed, Aug 1, 2018	23.40	23.44	23.32	23.32
3397	AMEX	IAU	Tue, Jul 31, 2018	23.38	23.57	23.36	23.48
3396	AMEX	IAU	Mon, Jul 30, 2018	23.44	23.50	23.42	23.44
3395	AMEX	IAU	Fri, Jul 27, 2018	23.46	23.54	23.44	23.46
3394	AMEX	IAU	Thu, Jul 26, 2018	23.54	23.60	23.44	23.46
3393	AMEX	IAU	Wed, Jul 25, 2018	23.64	23.66	23.55	23.64
3392	AMEX	IAU	Tue, Jul 24, 2018	23.52	23.58	23.48	23.50
3391	AMEX	IAU	Mon, Jul 23, 2018	23.54	23.56	23.44	23.50
3390	AMEX	IAU	Fri, Jul 20, 2018	23.56	23.64	23.54	23.62
3389	AMEX	IAU	Thu, Jul 19, 2018	23.30	23.58	23.30	23.46
3388	AMEX	IAU	Wed, Jul 18, 2018	23.50	23.58	23.46	23.54
3387	AMEX	IAU	Tue, Jul 17, 2018	23.64	23.68	23.52	23.54
3386	AMEX	IAU	Mon, Jul 16, 2018	23.80	23.84	23.74	23.82
3385	AMEX	IAU	Fri, Jul 13, 2018	23.82	23.86	23.78	23.80
3384	AMEX	IAU	Thu, Jul 12, 2018	23.90	23.96	23.88	23.90
3383	AMEX	IAU	Wed, Jul 11, 2018	24.00	24.02	23.80	23.80
3382	AMEX	IAU	Tue, Jul 10, 2018	24.08	24.10	24.02	24.08
3381	AMEX	IAU	Mon, Jul 9, 2018	24.24	24.26	24.12	24.12
3380	AMEX	IAU	Fri, Jul 6, 2018	24.12	24.12	24.04	24.06
3379	AMEX	IAU	Thu, Jul 5, 2018	24.08	24.18	24.06	24.10
3378	AMEX	IAU	Tue, Jul 3, 2018	23.96	24.12	23.96	24.02
3377	AMEX	IAU	Mon, Jul 2, 2018	23.96	23.96	23.78	23.80
3376	AMEX	IAU	Fri, Jun 29, 2018	24.00	24.10	23.94	24.04
3375	AMEX	IAU	Thu, Jun 28, 2018	24.04	24.04	23.90	23.94
3374	AMEX	IAU	Wed, Jun 27, 2018	24.08	24.12	24.00	24.00
3373	AMEX	IAU	Tue, Jun 26, 2018	24.18	24.22	24.12	24.14
3372	AMEX	IAU	Mon, Jun 25, 2018	24.30	24.36	24.27	24.28
3371	AMEX	IAU	Fri, Jun 22, 2018	24.36	24.38	24.32	24.36
3370	AMEX	IAU	Thu, Jun 21, 2018	24.30	24.38	24.26	24.30
3369	AMEX	IAU	Wed, Jun 20, 2018	24.46	24.48	24.34	24.36
3368	AMEX	IAU	Tue, Jun 19, 2018	24.46	24.52	24.42	24.46
3367	AMEX	IAU	Mon, Jun 18, 2018	24.58	24.60	24.50	24.52
3366	AMEX	IAU	Fri, Jun 15, 2018	24.76	24.76	24.47	24.58
3365	AMEX	IAU	Thu, Jun 14, 2018	25.02	25.09	24.98	25.00
3364	AMEX	IAU	Wed, Jun 13, 2018	24.88	24.97	24.80	24.94
3363	AMEX	IAU	Tue, Jun 12, 2018	24.88	24.95	24.84	24.86
3362	AMEX	IAU	Mon, Jun 11, 2018	24.92	25.00	24.90	24.94
3361	AMEX	IAU	Fri, Jun 8, 2018	24.94	24.94	24.88	24.92
3360	AMEX	IAU	Thu, Jun 7, 2018	24.88	24.94	24.85	24.88
3359	AMEX	IAU	Wed, Jun 6, 2018	24.94	24.98	24.83	24.88
3358	AMEX	IAU	Tue, Jun 5, 2018	24.84	24.96	24.76	24.88
3357	AMEX	IAU	Mon, Jun 4, 2018	24.90	24.90	24.78	24.78
3356	AMEX	IAU	Fri, Jun 1, 2018	24.82	24.93	24.78	24.82
3355	AMEX	IAU	Thu, May 31, 2018	24.96	25.06	24.92	24.92
3354	AMEX	IAU	Wed, May 30, 2018	24.96	25.03	24.94	24.98
3353	AMEX	IAU	Tue, May 29, 2018	24.86	25.04	24.84	24.96
3352	AMEX	IAU	Fri, May 25, 2018	25.02	25.06	24.94	24.96
3351	AMEX	IAU	Thu, May 24, 2018	24.92	25.08	24.92	25.02
3350	AMEX	IAU	Wed, May 23, 2018	24.72	24.86	24.72	24.82
3349	AMEX	IAU	Tue, May 22, 2018	24.86	24.86	24.78	24.80
3348	AMEX	IAU	Mon, May 21, 2018	24.76	24.82	24.70	24.82
3347	AMEX	IAU	Fri, May 18, 2018	24.72	24.84	24.70	24.80
3346	AMEX	IAU	Thu, May 17, 2018	24.76	24.80	24.70	24.76
3345	AMEX	IAU	Wed, May 16, 2018	24.80	24.83	24.70	24.78
3344	AMEX	IAU	Tue, May 15, 2018	24.88	24.88	24.72	24.80
3343	AMEX	IAU	Mon, May 14, 2018	25.34	25.36	25.20	25.22
3342	AMEX	IAU	Fri, May 11, 2018	25.44	25.44	25.30	25.30
3341	AMEX	IAU	Thu, May 10, 2018	25.34	25.40	25.26	25.34
3340	AMEX	IAU	Wed, May 9, 2018	25.22	25.29	25.16	25.20
3339	AMEX	IAU	Tue, May 8, 2018	25.16	25.30	25.06	25.24
3338	AMEX	IAU	Mon, May 7, 2018	25.22	25.26	25.16	25.24
3337	AMEX	IAU	Fri, May 4, 2018	25.14	25.24	25.12	25.24
3336	AMEX	IAU	Thu, May 3, 2018	25.26	25.27	25.16	25.18
3335	AMEX	IAU	Wed, May 2, 2018	25.08	25.22	25.02	25.06
3334	AMEX	IAU	Tue, May 1, 2018	25.10	25.12	24.99	25.06
3333	AMEX	IAU	Mon, Apr 30, 2018	25.20	25.36	25.14	25.24
3332	AMEX	IAU	Fri, Apr 27, 2018	25.36	25.44	25.34	25.42
3331	AMEX	IAU	Thu, Apr 26, 2018	25.44	25.44	25.24	25.30
3330	AMEX	IAU	Wed, Apr 25, 2018	25.36	25.42	25.32	25.38
3329	AMEX	IAU	Tue, Apr 24, 2018	25.48	25.58	25.44	25.58
3328	AMEX	IAU	Mon, Apr 23, 2018	25.44	25.48	25.38	25.44
3327	AMEX	IAU	Fri, Apr 20, 2018	25.66	25.72	25.62	25.64
3326	AMEX	IAU	Thu, Apr 19, 2018	25.88	25.90	25.74	25.86
3325	AMEX	IAU	Wed, Apr 18, 2018	26.00	26.04	25.87	25.88
3324	AMEX	IAU	Tue, Apr 17, 2018	25.74	25.88	25.72	25.88
3323	AMEX	IAU	Mon, Apr 16, 2018	25.88	25.94	25.82	25.86
3322	AMEX	IAU	Fri, Apr 13, 2018	25.72	25.86	25.72	25.82
3321	AMEX	IAU	Thu, Apr 12, 2018	25.80	25.80	25.60	25.64
3320	AMEX	IAU	Wed, Apr 11, 2018	25.96	26.22	25.88	25.94
3319	AMEX	IAU	Tue, Apr 10, 2018	25.72	25.78	25.65	25.76
3318	AMEX	IAU	Mon, Apr 9, 2018	25.62	25.70	25.56	25.68
3317	AMEX	IAU	Fri, Apr 6, 2018	25.62	25.64	25.54	25.62
3316	AMEX	IAU	Thu, Apr 5, 2018	25.42	25.53	25.40	25.48
3315	AMEX	IAU	Wed, Apr 4, 2018	25.82	25.82	25.58	25.62
3314	AMEX	IAU	Tue, Apr 3, 2018	25.62	25.64	25.52	25.58
3313	AMEX	IAU	Mon, Apr 2, 2018	25.62	25.82	25.59	25.78
3312	AMEX	IAU	Thu, Mar 29, 2018	25.38	25.47	25.36	25.46
3311	AMEX	IAU	Wed, Mar 28, 2018	25.62	25.64	25.40	25.46
3310	AMEX	IAU	Tue, Mar 27, 2018	25.78	25.84	25.72	25.82
3309	AMEX	IAU	Mon, Mar 26, 2018	25.94	26.04	25.92	25.98
3308	AMEX	IAU	Fri, Mar 23, 2018	25.90	25.94	25.80	25.86
3307	AMEX	IAU	Thu, Mar 22, 2018	25.54	25.58	25.44	25.50
3306	AMEX	IAU	Wed, Mar 21, 2018	25.38	25.66	25.30	25.60
3305	AMEX	IAU	Tue, Mar 20, 2018	25.20	25.22	25.10	25.16
3304	AMEX	IAU	Mon, Mar 19, 2018	25.22	25.34	25.18	25.28
3303	AMEX	IAU	Fri, Mar 16, 2018	25.28	25.28	25.14	25.22
3302	AMEX	IAU	Thu, Mar 15, 2018	25.34	25.36	25.24	25.28
3301	AMEX	IAU	Wed, Mar 14, 2018	25.42	25.46	25.37	25.44
3300	AMEX	IAU	Tue, Mar 13, 2018	25.42	25.50	25.32	25.46
3299	AMEX	IAU	Mon, Mar 12, 2018	25.32	25.42	25.26	25.40
3298	AMEX	IAU	Fri, Mar 9, 2018	25.30	25.44	25.26	25.40
3297	AMEX	IAU	Thu, Mar 8, 2018	25.46	25.46	25.32	25.38
3296	AMEX	IAU	Wed, Mar 7, 2018	25.56	25.56	25.38	25.42
3295	AMEX	IAU	Tue, Mar 6, 2018	25.52	25.70	25.52	25.60
3294	AMEX	IAU	Mon, Mar 5, 2018	25.38	25.40	25.30	25.32
3293	AMEX	IAU	Fri, Mar 2, 2018	25.44	25.44	25.30	25.36
3292	AMEX	IAU	Thu, Mar 1, 2018	25.14	25.38	25.00	25.24
3291	AMEX	IAU	Wed, Feb 28, 2018	25.32	25.38	25.27	25.32
3290	AMEX	IAU	Tue, Feb 27, 2018	25.54	25.54	25.22	25.30
3289	AMEX	IAU	Mon, Feb 26, 2018	25.58	25.64	25.54	25.58
3288	AMEX	IAU	Fri, Feb 23, 2018	25.54	25.56	25.48	25.54
3287	AMEX	IAU	Thu, Feb 22, 2018	25.48	25.58	25.48	25.58
3286	AMEX	IAU	Wed, Feb 21, 2018	25.60	25.66	25.40	25.42
3285	AMEX	IAU	Tue, Feb 20, 2018	25.76	25.80	25.50	25.54
3284	AMEX	IAU	Fri, Feb 16, 2018	25.96	26.06	25.83	25.90
3283	AMEX	IAU	Thu, Feb 15, 2018	26.02	26.04	25.90	25.98
3282	AMEX	IAU	Wed, Feb 14, 2018	25.60	26.04	25.56	25.96
3281	AMEX	IAU	Tue, Feb 13, 2018	25.48	25.54	25.40	25.52
3280	AMEX	IAU	Mon, Feb 12, 2018	25.32	25.48	25.32	25.36
3279	AMEX	IAU	Fri, Feb 9, 2018	25.24	25.34	25.18	25.26
3278	AMEX	IAU	Thu, Feb 8, 2018	25.30	25.39	25.20	25.30
3277	AMEX	IAU	Wed, Feb 7, 2018	25.38	25.46	25.19	25.24
3276	AMEX	IAU	Tue, Feb 6, 2018	25.62	25.64	25.34	25.38
3275	AMEX	IAU	Mon, Feb 5, 2018	25.68	25.77	25.59	25.70
3274	AMEX	IAU	Fri, Feb 2, 2018	25.68	25.68	25.50	25.60
3273	AMEX	IAU	Thu, Feb 1, 2018	25.76	25.94	25.72	25.94
3272	AMEX	IAU	Wed, Jan 31, 2018	25.80	25.88	25.58	25.84
3271	AMEX	IAU	Tue, Jan 30, 2018	25.88	25.90	25.66	25.66
3270	AMEX	IAU	Mon, Jan 29, 2018	25.84	25.84	25.68	25.76
3269	AMEX	IAU	Fri, Jan 26, 2018	25.96	26.02	25.90	25.94
3268	AMEX	IAU	Thu, Jan 25, 2018	26.06	26.22	25.78	25.88
3267	AMEX	IAU	Wed, Jan 24, 2018	26.00	26.16	25.96	26.10
3266	AMEX	IAU	Tue, Jan 23, 2018	25.62	25.78	25.56	25.76
3265	AMEX	IAU	Mon, Jan 22, 2018	25.62	25.66	25.56	25.62
3264	AMEX	IAU	Fri, Jan 19, 2018	25.60	25.66	25.56	25.56
3263	AMEX	IAU	Thu, Jan 18, 2018	25.58	25.60	25.46	25.50
3262	AMEX	IAU	Wed, Jan 17, 2018	25.68	25.76	25.48	25.54
3261	AMEX	IAU	Tue, Jan 16, 2018	25.64	25.74	25.58	25.72
3260	AMEX	IAU	Fri, Jan 12, 2018	25.52	25.74	25.46	25.72
3259	AMEX	IAU	Thu, Jan 11, 2018	25.36	25.44	25.36	25.38
3258	AMEX	IAU	Wed, Jan 10, 2018	25.34	25.37	25.25	25.32
3257	AMEX	IAU	Tue, Jan 9, 2018	25.22	25.28	25.14	25.26
3256	AMEX	IAU	Mon, Jan 8, 2018	25.38	25.38	25.28	25.38
3255	AMEX	IAU	Fri, Jan 5, 2018	25.28	25.40	25.26	25.38
3254	AMEX	IAU	Thu, Jan 4, 2018	25.28	25.48	25.24	25.42
3253	AMEX	IAU	Wed, Jan 3, 2018	25.32	25.32	25.12	25.28
3252	AMEX	IAU	Tue, Jan 2, 2018	25.24	25.34	25.18	25.34
3251	AMEX	IAU	Fri, Dec 29, 2017	25.02	25.12	25.00	25.02
3250	AMEX	IAU	Thu, Dec 28, 2017	24.86	24.90	24.80	24.88
3249	AMEX	IAU	Wed, Dec 27, 2017	24.68	24.76	24.66	24.76
3248	AMEX	IAU	Tue, Dec 26, 2017	24.62	24.66	24.58	24.64
3247	AMEX	IAU	Fri, Dec 22, 2017	24.42	24.52	24.40	24.50
3246	AMEX	IAU	Thu, Dec 21, 2017	24.30	24.38	24.28	24.36
3245	AMEX	IAU	Wed, Dec 20, 2017	24.26	24.36	24.24	24.30
3244	AMEX	IAU	Tue, Dec 19, 2017	24.24	24.26	24.18	24.24
3243	AMEX	IAU	Mon, Dec 18, 2017	24.20	24.30	24.20	24.22
3242	AMEX	IAU	Fri, Dec 15, 2017	24.18	24.20	24.08	24.12
3241	AMEX	IAU	Thu, Dec 14, 2017	24.12	24.14	24.02	24.08
3240	AMEX	IAU	Wed, Dec 13, 2017	23.90	24.16	23.88	24.12
3239	AMEX	IAU	Tue, Dec 12, 2017	23.84	23.92	23.76	23.92
3238	AMEX	IAU	Mon, Dec 11, 2017	23.96	24.00	23.84	23.88
3237	AMEX	IAU	Fri, Dec 8, 2017	24.02	24.06	23.94	23.98
3236	AMEX	IAU	Thu, Dec 7, 2017	24.08	24.12	23.90	23.98
3235	AMEX	IAU	Wed, Dec 6, 2017	24.30	24.38	24.26	24.30
3234	AMEX	IAU	Tue, Dec 5, 2017	24.38	24.40	24.22	24.34
3233	AMEX	IAU	Mon, Dec 4, 2017	24.52	24.54	24.46	24.54
3232	AMEX	IAU	Fri, Dec 1, 2017	24.48	24.78	24.42	24.60
3231	AMEX	IAU	Thu, Nov 30, 2017	24.58	24.62	24.40	24.50
3230	AMEX	IAU	Wed, Nov 29, 2017	24.74	24.75	24.64	24.70
3229	AMEX	IAU	Tue, Nov 28, 2017	24.90	24.92	24.80	24.86
3228	AMEX	IAU	Mon, Nov 27, 2017	24.94	24.96	24.83	24.88
3227	AMEX	IAU	Fri, Nov 24, 2017	24.78	24.82	24.73	24.76
3226	AMEX	IAU	Wed, Nov 22, 2017	24.74	24.88	24.72	24.84
3225	AMEX	IAU	Tue, Nov 21, 2017	24.62	24.69	24.58	24.60
3224	AMEX	IAU	Mon, Nov 20, 2017	24.76	24.78	24.50	24.56
3223	AMEX	IAU	Fri, Nov 17, 2017	24.72	24.93	24.68	24.86
3222	AMEX	IAU	Thu, Nov 16, 2017	24.58	24.63	24.54	24.58
3221	AMEX	IAU	Wed, Nov 15, 2017	24.72	24.76	24.54	24.56
3220	AMEX	IAU	Tue, Nov 14, 2017	24.48	24.68	24.44	24.62
3219	AMEX	IAU	Mon, Nov 13, 2017	24.58	24.60	24.54	24.56
3218	AMEX	IAU	Fri, Nov 10, 2017	24.68	24.72	24.47	24.52
3217	AMEX	IAU	Thu, Nov 9, 2017	24.66	24.78	24.64	24.70
3216	AMEX	IAU	Wed, Nov 8, 2017	24.68	24.74	24.60	24.62
3215	AMEX	IAU	Tue, Nov 7, 2017	24.58	24.60	24.44	24.52
3214	AMEX	IAU	Mon, Nov 6, 2017	24.42	24.66	24.42	24.62
3213	AMEX	IAU	Fri, Nov 3, 2017	24.56	24.58	24.32	24.42
3212	AMEX	IAU	Thu, Nov 2, 2017	24.54	24.68	24.50	24.54
3211	AMEX	IAU	Wed, Nov 1, 2017	24.48	24.60	24.44	24.50
3210	AMEX	IAU	Tue, Oct 31, 2017	24.44	24.46	24.37	24.42
3209	AMEX	IAU	Mon, Oct 30, 2017	24.48	24.58	24.44	24.52
3208	AMEX	IAU	Fri, Oct 27, 2017	24.36	24.48	24.32	24.46
3207	AMEX	IAU	Thu, Oct 26, 2017	24.52	24.52	24.32	24.36
3206	AMEX	IAU	Wed, Oct 25, 2017	24.56	24.60	24.46	24.58
3205	AMEX	IAU	Tue, Oct 24, 2017	24.54	24.64	24.48	24.54
3204	AMEX	IAU	Mon, Oct 23, 2017	24.48	24.66	24.46	24.66
3203	AMEX	IAU	Fri, Oct 20, 2017	24.62	24.68	24.56	24.60
3202	AMEX	IAU	Thu, Oct 19, 2017	24.72	24.80	24.70	24.78
3201	AMEX	IAU	Wed, Oct 18, 2017	24.64	24.68	24.60	24.62
3200	AMEX	IAU	Tue, Oct 17, 2017	24.70	24.76	24.64	24.72
3199	AMEX	IAU	Mon, Oct 16, 2017	25.06	25.10	24.80	24.90
3198	AMEX	IAU	Fri, Oct 13, 2017	25.02	25.08	24.96	25.08
3197	AMEX	IAU	Thu, Oct 12, 2017	24.86	24.90	24.78	24.86
3196	AMEX	IAU	Wed, Oct 11, 2017	24.80	24.86	24.68	24.86
3195	AMEX	IAU	Tue, Oct 10, 2017	24.80	24.88	24.76	24.78
3194	AMEX	IAU	Mon, Oct 9, 2017	24.60	24.70	24.59	24.70
3193	AMEX	IAU	Fri, Oct 6, 2017	24.32	24.52	24.22	24.48
3192	AMEX	IAU	Thu, Oct 5, 2017	24.52	24.54	24.36	24.38
3191	AMEX	IAU	Wed, Oct 4, 2017	24.52	24.54	24.42	24.50
3190	AMEX	IAU	Tue, Oct 3, 2017	24.44	24.50	24.42	24.44
3189	AMEX	IAU	Mon, Oct 2, 2017	24.52	24.55	24.42	24.42
3188	AMEX	IAU	Fri, Sep 29, 2017	24.74	24.76	24.60	24.62
3187	AMEX	IAU	Thu, Sep 28, 2017	24.70	24.78	24.64	24.72
3186	AMEX	IAU	Wed, Sep 27, 2017	24.70	24.78	24.66	24.66
3185	AMEX	IAU	Tue, Sep 26, 2017	25.00	25.06	24.86	24.92
3184	AMEX	IAU	Mon, Sep 25, 2017	24.84	25.22	24.82	25.20
3183	AMEX	IAU	Fri, Sep 22, 2017	24.90	24.96	24.86	24.94
3182	AMEX	IAU	Thu, Sep 21, 2017	24.80	24.90	24.78	24.82
3181	AMEX	IAU	Wed, Sep 20, 2017	25.22	25.28	24.91	25.00
3180	AMEX	IAU	Tue, Sep 19, 2017	25.18	25.22	25.08	25.20
3179	AMEX	IAU	Mon, Sep 18, 2017	25.22	25.24	25.08	25.14
3178	AMEX	IAU	Fri, Sep 15, 2017	25.50	25.50	25.36	25.40
3177	AMEX	IAU	Thu, Sep 14, 2017	25.42	25.58	25.40	25.52
3176	AMEX	IAU	Wed, Sep 13, 2017	25.58	25.58	25.38	25.42
3175	AMEX	IAU	Tue, Sep 12, 2017	25.48	25.62	25.48	25.60
3174	AMEX	IAU	Mon, Sep 11, 2017	25.64	25.68	25.50	25.52
3173	AMEX	IAU	Fri, Sep 8, 2017	25.92	25.96	25.81	25.90
3172	AMEX	IAU	Thu, Sep 7, 2017	25.82	25.96	25.78	25.92
3171	AMEX	IAU	Wed, Sep 6, 2017	25.76	25.78	25.60	25.66
3170	AMEX	IAU	Tue, Sep 5, 2017	25.62	25.86	25.60	25.78
3169	AMEX	IAU	Fri, Sep 1, 2017	25.50	25.50	25.31	25.50
3168	AMEX	IAU	Thu, Aug 31, 2017	25.20	25.46	25.18	25.44
3167	AMEX	IAU	Wed, Aug 30, 2017	25.16	25.20	25.12	25.16
3166	AMEX	IAU	Tue, Aug 29, 2017	25.44	25.46	25.09	25.16
3165	AMEX	IAU	Mon, Aug 28, 2017	24.94	25.24	24.94	25.20
3164	AMEX	IAU	Fri, Aug 25, 2017	24.84	24.88	24.52	24.84
3163	AMEX	IAU	Thu, Aug 24, 2017	24.76	24.81	24.70	24.72
3162	AMEX	IAU	Wed, Aug 23, 2017	24.80	24.82	24.74	24.80
3161	AMEX	IAU	Tue, Aug 22, 2017	24.80	24.80	24.65	24.72
3160	AMEX	IAU	Mon, Aug 21, 2017	24.80	24.88	24.78	24.82
3159	AMEX	IAU	Fri, Aug 18, 2017	24.96	25.00	24.70	24.74
3158	AMEX	IAU	Thu, Aug 17, 2017	24.72	24.80	24.64	24.78
3157	AMEX	IAU	Wed, Aug 16, 2017	24.42	24.70	24.40	24.66
3156	AMEX	IAU	Tue, Aug 15, 2017	24.40	24.52	24.38	24.46
3155	AMEX	IAU	Mon, Aug 14, 2017	24.68	24.74	24.62	24.64
3154	AMEX	IAU	Fri, Aug 11, 2017	24.73	24.84	24.68	24.82
3153	AMEX	IAU	Thu, Aug 10, 2017	24.70	24.76	24.68	24.72
3152	AMEX	IAU	Wed, Aug 9, 2017	24.48	24.60	24.43	24.52
3151	AMEX	IAU	Tue, Aug 8, 2017	24.28	24.30	24.06	24.24
3150	AMEX	IAU	Mon, Aug 7, 2017	24.18	24.24	24.16	24.20
3149	AMEX	IAU	Fri, Aug 4, 2017	24.28	24.29	24.12	24.22
3148	AMEX	IAU	Thu, Aug 3, 2017	24.34	24.44	24.34	24.40
3147	AMEX	IAU	Wed, Aug 2, 2017	24.36	24.48	24.34	24.34
3146	AMEX	IAU	Tue, Aug 1, 2017	24.34	24.50	24.34	24.42
3145	AMEX	IAU	Mon, Jul 31, 2017	24.38	24.44	24.36	24.44
3144	AMEX	IAU	Fri, Jul 28, 2017	24.32	24.44	24.30	24.42
3143	AMEX	IAU	Thu, Jul 27, 2017	24.30	24.30	24.14	24.22
3142	AMEX	IAU	Wed, Jul 26, 2017	23.98	24.30	23.96	24.24
3141	AMEX	IAU	Tue, Jul 25, 2017	24.06	24.14	24.02	24.06
3140	AMEX	IAU	Mon, Jul 24, 2017	24.18	24.20	24.11	24.16
3139	AMEX	IAU	Fri, Jul 21, 2017	24.06	24.16	24.02	24.12
3138	AMEX	IAU	Thu, Jul 20, 2017	23.86	24.00	23.80	23.90
3137	AMEX	IAU	Wed, Jul 19, 2017	23.90	23.94	23.84	23.86
3136	AMEX	IAU	Tue, Jul 18, 2017	23.86	23.94	23.84	23.90
3135	AMEX	IAU	Mon, Jul 17, 2017	23.74	23.78	23.70	23.72
3134	AMEX	IAU	Fri, Jul 14, 2017	23.66	23.71	23.59	23.62
3133	AMEX	IAU	Thu, Jul 13, 2017	23.48	23.48	23.40	23.42
3132	AMEX	IAU	Wed, Jul 12, 2017	23.50	23.54	23.44	23.46
3131	AMEX	IAU	Tue, Jul 11, 2017	23.30	23.42	23.24	23.38
3130	AMEX	IAU	Mon, Jul 10, 2017	23.26	23.38	23.22	23.34
3129	AMEX	IAU	Fri, Jul 7, 2017	23.42	23.42	23.23	23.30
3128	AMEX	IAU	Thu, Jul 6, 2017	23.58	23.59	23.50	23.54
3127	AMEX	IAU	Wed, Jul 5, 2017	23.44	23.60	23.44	23.58
3126	AMEX	IAU	Mon, Jul 3, 2017	23.56	23.64	23.46	23.46
3125	AMEX	IAU	Fri, Jun 30, 2017	23.88	23.96	23.86	23.88
3124	AMEX	IAU	Thu, Jun 29, 2017	23.88	24.00	23.84	23.92
3123	AMEX	IAU	Wed, Jun 28, 2017	24.08	24.08	24.00	24.06
3122	AMEX	IAU	Tue, Jun 27, 2017	24.04	24.08	23.96	24.04
3121	AMEX	IAU	Mon, Jun 26, 2017	23.92	23.98	23.90	23.92
3120	AMEX	IAU	Fri, Jun 23, 2017	24.20	24.22	24.12	24.16
3119	AMEX	IAU	Thu, Jun 22, 2017	24.10	24.10	23.99	24.06
3118	AMEX	IAU	Wed, Jun 21, 2017	23.90	24.00	23.90	23.96
3117	AMEX	IAU	Tue, Jun 20, 2017	23.94	23.96	23.88	23.90
3116	AMEX	IAU	Mon, Jun 19, 2017	24.00	24.04	23.92	23.96
3115	AMEX	IAU	Fri, Jun 16, 2017	24.12	24.18	24.10	24.14
3114	AMEX	IAU	Thu, Jun 15, 2017	24.12	24.17	24.08	24.14
3113	AMEX	IAU	Wed, Jun 14, 2017	24.58	24.64	24.18	24.24
3112	AMEX	IAU	Tue, Jun 13, 2017	24.26	24.42	24.24	24.38
3111	AMEX	IAU	Mon, Jun 12, 2017	24.32	24.40	24.32	24.34
3110	AMEX	IAU	Fri, Jun 9, 2017	24.36	24.46	24.34	24.40
3109	AMEX	IAU	Thu, Jun 8, 2017	24.68	24.70	24.46	24.60
3108	AMEX	IAU	Wed, Jun 7, 2017	24.82	24.90	24.67	24.78
3107	AMEX	IAU	Tue, Jun 6, 2017	24.90	24.94	24.82	24.90
3106	AMEX	IAU	Mon, Jun 5, 2017	24.64	24.66	24.58	24.62
3105	AMEX	IAU	Fri, Jun 2, 2017	24.52	24.62	24.50	24.58
3104	AMEX	IAU	Thu, Jun 1, 2017	24.32	24.42	24.28	24.42
3103	AMEX	IAU	Wed, May 31, 2017	24.34	24.52	24.32	24.40
3102	AMEX	IAU	Tue, May 30, 2017	24.32	24.34	24.26	24.28
3101	AMEX	IAU	Fri, May 26, 2017	24.36	24.44	24.33	24.38
3100	AMEX	IAU	Thu, May 25, 2017	24.18	24.21	24.12	24.18
3099	AMEX	IAU	Wed, May 24, 2017	24.10	24.21	24.04	24.20
3098	AMEX	IAU	Tue, May 23, 2017	24.30	24.30	24.06	24.10
3097	AMEX	IAU	Mon, May 22, 2017	24.18	24.30	24.18	24.24
3096	AMEX	IAU	Fri, May 19, 2017	24.14	24.17	24.04	24.16
3095	AMEX	IAU	Thu, May 18, 2017	24.22	24.24	23.96	24.04
3094	AMEX	IAU	Wed, May 17, 2017	24.14	24.28	24.12	24.24
3093	AMEX	IAU	Tue, May 16, 2017	23.76	23.85	23.74	23.78
3092	AMEX	IAU	Mon, May 15, 2017	23.76	23.78	23.66	23.70
3091	AMEX	IAU	Fri, May 12, 2017	23.66	23.70	23.60	23.62
3090	AMEX	IAU	Thu, May 11, 2017	23.50	23.62	23.48	23.54
3089	AMEX	IAU	Wed, May 10, 2017	23.54	23.56	23.42	23.48
3088	AMEX	IAU	Tue, May 9, 2017	23.50	23.50	23.36	23.46
3087	AMEX	IAU	Mon, May 8, 2017	23.66	23.70	23.58	23.60
3086	AMEX	IAU	Fri, May 5, 2017	23.62	23.68	23.58	23.64
3085	AMEX	IAU	Thu, May 4, 2017	23.60	23.72	23.58	23.62
3084	AMEX	IAU	Wed, May 3, 2017	24.10	24.12	23.84	23.84
3083	AMEX	IAU	Tue, May 2, 2017	24.12	24.20	24.10	24.20
3082	AMEX	IAU	Mon, May 1, 2017	24.32	24.42	24.13	24.18
3081	AMEX	IAU	Fri, Apr 28, 2017	24.32	24.42	24.32	24.42
3080	AMEX	IAU	Thu, Apr 27, 2017	24.36	24.38	24.26	24.36
3079	AMEX	IAU	Wed, Apr 26, 2017	24.32	24.46	24.24	24.44
3078	AMEX	IAU	Tue, Apr 25, 2017	24.38	24.44	24.28	24.32
3077	AMEX	IAU	Mon, Apr 24, 2017	24.42	24.58	24.40	24.58
3076	AMEX	IAU	Fri, Apr 21, 2017	24.70	24.79	24.62	24.74
3075	AMEX	IAU	Thu, Apr 20, 2017	24.62	24.70	24.56	24.66
3074	AMEX	IAU	Wed, Apr 19, 2017	24.72	24.72	24.52	24.62
3073	AMEX	IAU	Tue, Apr 18, 2017	24.76	24.88	24.61	24.82
3072	AMEX	IAU	Mon, Apr 17, 2017	24.78	24.88	24.66	24.70
3071	AMEX	IAU	Thu, Apr 13, 2017	24.78	24.80	24.67	24.80
3070	AMEX	IAU	Wed, Apr 12, 2017	24.54	24.72	24.48	24.68
3069	AMEX	IAU	Tue, Apr 11, 2017	24.32	24.54	24.32	24.48
3068	AMEX	IAU	Mon, Apr 10, 2017	24.08	24.20	24.04	24.16
3067	AMEX	IAU	Fri, Apr 7, 2017	24.32	24.40	24.08	24.16
3066	AMEX	IAU	Thu, Apr 6, 2017	24.10	24.14	24.06	24.10
3065	AMEX	IAU	Wed, Apr 5, 2017	23.98	24.20	23.94	24.20
3064	AMEX	IAU	Tue, Apr 4, 2017	24.18	24.22	24.13	24.18
3063	AMEX	IAU	Mon, Apr 3, 2017	24.00	24.14	23.98	24.14
3062	AMEX	IAU	Fri, Mar 31, 2017	23.98	24.08	23.94	24.02
3061	AMEX	IAU	Thu, Mar 30, 2017	24.00	24.08	23.92	23.94
3060	AMEX	IAU	Wed, Mar 29, 2017	24.10	24.15	24.07	24.14
3059	AMEX	IAU	Tue, Mar 28, 2017	24.22	24.22	24.00	24.08
3058	AMEX	IAU	Mon, Mar 27, 2017	24.26	24.28	24.10	24.16
3057	AMEX	IAU	Fri, Mar 24, 2017	23.98	24.10	23.94	24.02
3056	AMEX	IAU	Thu, Mar 23, 2017	24.10	24.12	23.92	23.98
3055	AMEX	IAU	Wed, Mar 22, 2017	24.04	24.10	23.99	24.04
3054	AMEX	IAU	Tue, Mar 21, 2017	23.80	24.02	23.80	23.96
3053	AMEX	IAU	Mon, Mar 20, 2017	23.72	23.78	23.70	23.76
3052	AMEX	IAU	Fri, Mar 17, 2017	23.66	23.71	23.64	23.64
3051	AMEX	IAU	Thu, Mar 16, 2017	23.72	23.72	23.58	23.62
3050	AMEX	IAU	Wed, Mar 15, 2017	23.12	23.50	23.06	23.48
3049	AMEX	IAU	Tue, Mar 14, 2017	23.14	23.24	23.04	23.08
3048	AMEX	IAU	Mon, Mar 13, 2017	23.18	23.24	23.14	23.18
3047	AMEX	IAU	Fri, Mar 10, 2017	23.14	23.20	23.06	23.18
3046	AMEX	IAU	Thu, Mar 9, 2017	23.20	23.24	23.12	23.14
3045	AMEX	IAU	Wed, Mar 8, 2017	23.26	23.32	23.24	23.26
3044	AMEX	IAU	Tue, Mar 7, 2017	23.46	23.50	23.36	23.42
3043	AMEX	IAU	Mon, Mar 6, 2017	23.72	23.74	23.58	23.60
3042	AMEX	IAU	Fri, Mar 3, 2017	23.66	23.80	23.54	23.76
3041	AMEX	IAU	Thu, Mar 2, 2017	23.82	23.92	23.70	23.78
3040	AMEX	IAU	Wed, Mar 1, 2017	23.86	24.08	23.84	24.08
3039	AMEX	IAU	Tue, Feb 28, 2017	24.22	24.24	24.02	24.08
3038	AMEX	IAU	Mon, Feb 27, 2017	24.20	24.34	24.08	24.08
3037	AMEX	IAU	Fri, Feb 24, 2017	24.20	24.24	24.10	24.18
3036	AMEX	IAU	Thu, Feb 23, 2017	24.00	24.10	23.98	24.06
3035	AMEX	IAU	Wed, Feb 22, 2017	23.84	23.86	23.70	23.82
3034	AMEX	IAU	Tue, Feb 21, 2017	23.66	23.86	23.60	23.80
3033	AMEX	IAU	Fri, Feb 17, 2017	23.90	23.93	23.78	23.78
3032	AMEX	IAU	Thu, Feb 16, 2017	23.84	23.92	23.82	23.86
3031	AMEX	IAU	Wed, Feb 15, 2017	23.50	23.76	23.50	23.74
3030	AMEX	IAU	Tue, Feb 14, 2017	23.76	23.76	23.52	23.64
3029	AMEX	IAU	Mon, Feb 13, 2017	23.60	23.64	23.48	23.62
3028	AMEX	IAU	Fri, Feb 10, 2017	23.60	23.82	23.58	23.78
3027	AMEX	IAU	Thu, Feb 9, 2017	23.90	23.96	23.69	23.72
3026	AMEX	IAU	Wed, Feb 8, 2017	23.88	23.98	23.80	23.88
3025	AMEX	IAU	Tue, Feb 7, 2017	23.72	23.80	23.68	23.74
3024	AMEX	IAU	Mon, Feb 6, 2017	23.66	23.80	23.60	23.80
3023	AMEX	IAU	Fri, Feb 3, 2017	23.40	23.52	23.38	23.48
3022	AMEX	IAU	Thu, Feb 2, 2017	23.50	23.56	23.36	23.40
3021	AMEX	IAU	Wed, Feb 1, 2017	23.18	23.34	23.07	23.28
3020	AMEX	IAU	Tue, Jan 31, 2017	23.30	23.42	23.28	23.34
3019	AMEX	IAU	Mon, Jan 30, 2017	22.96	23.09	22.94	23.04
3018	AMEX	IAU	Fri, Jan 27, 2017	22.82	22.96	22.80	22.92
3017	AMEX	IAU	Thu, Jan 26, 2017	22.90	22.94	22.80	22.88
3016	AMEX	IAU	Wed, Jan 25, 2017	23.08	23.14	22.98	23.12
3015	AMEX	IAU	Tue, Jan 24, 2017	23.38	23.46	23.24	23.30
3014	AMEX	IAU	Mon, Jan 23, 2017	23.36	23.48	23.29	23.40
3013	AMEX	IAU	Fri, Jan 20, 2017	23.18	23.40	23.10	23.24
3012	AMEX	IAU	Thu, Jan 19, 2017	23.12	23.24	23.02	23.18
3011	AMEX	IAU	Wed, Jan 18, 2017	23.40	23.44	23.14	23.20
3010	AMEX	IAU	Tue, Jan 17, 2017	23.42	23.44	23.34	23.42
3009	AMEX	IAU	Fri, Jan 13, 2017	22.98	23.10	22.88	23.10
3008	AMEX	IAU	Thu, Jan 12, 2017	23.16	23.24	23.00	23.02
3007	AMEX	IAU	Wed, Jan 11, 2017	22.82	23.08	22.66	22.92
3006	AMEX	IAU	Tue, Jan 10, 2017	22.82	22.94	22.76	22.88
3005	AMEX	IAU	Mon, Jan 9, 2017	22.70	22.84	22.68	22.76
3004	AMEX	IAU	Fri, Jan 6, 2017	22.60	22.72	22.54	22.60
3003	AMEX	IAU	Thu, Jan 5, 2017	22.66	22.83	22.65	22.76
3002	AMEX	IAU	Wed, Jan 4, 2017	22.46	22.48	22.36	22.42
3001	AMEX	IAU	Tue, Jan 3, 2017	22.18	22.44	22.10	22.32
3000	AMEX	IAU	Fri, Dec 30, 2016	22.30	22.36	22.14	22.16
2999	AMEX	IAU	Thu, Dec 29, 2016	22.06	22.33	22.05	22.28
2998	AMEX	IAU	Wed, Dec 28, 2016	21.90	22.02	21.88	21.98
2997	AMEX	IAU	Tue, Dec 27, 2016	21.94	21.96	21.87	21.94
2996	AMEX	IAU	Fri, Dec 23, 2016	21.78	21.87	21.78	21.80
2995	AMEX	IAU	Thu, Dec 22, 2016	21.76	21.85	21.72	21.72
2994	AMEX	IAU	Wed, Dec 21, 2016	21.86	21.90	21.76	21.80
2993	AMEX	IAU	Tue, Dec 20, 2016	21.74	21.83	21.68	21.78
2992	AMEX	IAU	Mon, Dec 19, 2016	21.96	22.02	21.90	21.94
2991	AMEX	IAU	Fri, Dec 16, 2016	21.80	21.98	21.72	21.82
2990	AMEX	IAU	Thu, Dec 15, 2016	21.78	21.82	21.62	21.72
2989	AMEX	IAU	Wed, Dec 14, 2016	22.40	22.42	21.92	22.00
2988	AMEX	IAU	Tue, Dec 13, 2016	22.34	22.38	22.24	22.32
2987	AMEX	IAU	Mon, Dec 12, 2016	22.34	22.46	22.28	22.38
2986	AMEX	IAU	Fri, Dec 9, 2016	22.48	22.48	22.27	22.32
2985	AMEX	IAU	Thu, Dec 8, 2016	22.56	22.60	22.52	22.54
2984	AMEX	IAU	Wed, Dec 7, 2016	22.66	22.72	22.58	22.58
2983	AMEX	IAU	Tue, Dec 6, 2016	22.56	22.64	22.46	22.52
2982	AMEX	IAU	Mon, Dec 5, 2016	22.48	22.66	22.28	22.52
2981	AMEX	IAU	Fri, Dec 2, 2016	22.60	22.68	22.58	22.64
2980	AMEX	IAU	Thu, Dec 1, 2016	22.46	22.62	22.34	22.54
2979	AMEX	IAU	Wed, Nov 30, 2016	22.76	22.80	22.54	22.58
2978	AMEX	IAU	Tue, Nov 29, 2016	22.80	22.93	22.77	22.88
2977	AMEX	IAU	Mon, Nov 28, 2016	22.88	23.02	22.78	23.00
2976	AMEX	IAU	Fri, Nov 25, 2016	22.90	22.94	22.70	22.74
2975	AMEX	IAU	Wed, Nov 23, 2016	23.00	23.02	22.76	22.86
2974	AMEX	IAU	Tue, Nov 22, 2016	23.38	23.40	23.23	23.34
2973	AMEX	IAU	Mon, Nov 21, 2016	23.38	23.42	23.29	23.36
2972	AMEX	IAU	Fri, Nov 18, 2016	23.32	23.40	23.22	23.26
2971	AMEX	IAU	Thu, Nov 17, 2016	23.62	23.68	23.32	23.48
2970	AMEX	IAU	Wed, Nov 16, 2016	23.68	23.70	23.54	23.58
2969	AMEX	IAU	Tue, Nov 15, 2016	23.54	23.68	23.50	23.66
2968	AMEX	IAU	Mon, Nov 14, 2016	23.44	23.66	23.34	23.46
2967	AMEX	IAU	Fri, Nov 11, 2016	24.16	24.18	23.48	23.66
2966	AMEX	IAU	Thu, Nov 10, 2016	24.54	24.56	24.12	24.20
2965	AMEX	IAU	Wed, Nov 9, 2016	25.12	25.12	24.46	24.56
2964	AMEX	IAU	Tue, Nov 8, 2016	24.68	24.87	24.52	24.58
2963	AMEX	IAU	Mon, Nov 7, 2016	24.78	24.80	24.62	24.68
2962	AMEX	IAU	Fri, Nov 4, 2016	25.14	25.18	25.06	25.12
2961	AMEX	IAU	Thu, Nov 3, 2016	24.92	25.12	24.92	25.10
2960	AMEX	IAU	Wed, Nov 2, 2016	25.02	25.20	24.96	24.96
2959	AMEX	IAU	Tue, Nov 1, 2016	24.82	24.90	24.76	24.78
2958	AMEX	IAU	Mon, Oct 31, 2016	24.56	24.64	24.49	24.64
2957	AMEX	IAU	Fri, Oct 28, 2016	24.50	24.75	24.40	24.58
2956	AMEX	IAU	Thu, Oct 27, 2016	24.48	24.48	24.39	24.46
2955	AMEX	IAU	Wed, Oct 26, 2016	24.52	24.56	24.36	24.42
2954	AMEX	IAU	Tue, Oct 25, 2016	24.44	24.60	24.42	24.54
2953	AMEX	IAU	Mon, Oct 24, 2016	24.52	24.52	24.28	24.36
2952	AMEX	IAU	Fri, Oct 21, 2016	24.44	24.44	24.35	24.42
2951	AMEX	IAU	Thu, Oct 20, 2016	24.54	24.56	24.37	24.38
2950	AMEX	IAU	Wed, Oct 19, 2016	24.48	24.54	24.42	24.48
2949	AMEX	IAU	Tue, Oct 18, 2016	24.26	24.37	24.20	24.32
2948	AMEX	IAU	Mon, Oct 17, 2016	24.18	24.24	24.16	24.18
2947	AMEX	IAU	Fri, Oct 14, 2016	24.12	24.26	24.08	24.12
2946	AMEX	IAU	Thu, Oct 13, 2016	24.26	24.32	24.20	24.26
2945	AMEX	IAU	Wed, Oct 12, 2016	24.20	24.24	24.10	24.20
2944	AMEX	IAU	Tue, Oct 11, 2016	24.22	24.28	24.14	24.18
2943	AMEX	IAU	Mon, Oct 10, 2016	24.28	24.32	24.22	24.28
2942	AMEX	IAU	Fri, Oct 7, 2016	24.32	24.36	23.92	24.20
2941	AMEX	IAU	Thu, Oct 6, 2016	24.18	24.24	24.08	24.18
2940	AMEX	IAU	Wed, Oct 5, 2016	24.50	24.56	24.32	24.44
2939	AMEX	IAU	Tue, Oct 4, 2016	24.88	24.88	24.40	24.48
2938	AMEX	IAU	Mon, Oct 3, 2016	25.34	25.36	25.24	25.32
2937	AMEX	IAU	Fri, Sep 30, 2016	25.58	25.58	25.31	25.38
2936	AMEX	IAU	Thu, Sep 29, 2016	25.44	25.54	25.36	25.46
2935	AMEX	IAU	Wed, Sep 28, 2016	25.50	25.54	25.40	25.52
2934	AMEX	IAU	Tue, Sep 27, 2016	25.64	25.64	25.53	25.60
2933	AMEX	IAU	Mon, Sep 26, 2016	25.86	25.88	25.75	25.76
2932	AMEX	IAU	Fri, Sep 23, 2016	25.80	25.84	25.74	25.80
2931	AMEX	IAU	Thu, Sep 22, 2016	25.76	25.90	25.76	25.78
2930	AMEX	IAU	Wed, Sep 21, 2016	25.52	25.74	25.44	25.70
2929	AMEX	IAU	Tue, Sep 20, 2016	25.30	25.38	25.28	25.34
2928	AMEX	IAU	Mon, Sep 19, 2016	25.38	25.38	25.30	25.30
2927	AMEX	IAU	Fri, Sep 16, 2016	25.22	25.30	25.18	25.28
2926	AMEX	IAU	Thu, Sep 15, 2016	25.40	25.47	25.22	25.34
2925	AMEX	IAU	Wed, Sep 14, 2016	25.48	25.56	25.46	25.48
2924	AMEX	IAU	Tue, Sep 13, 2016	25.56	25.58	25.36	25.40
2923	AMEX	IAU	Mon, Sep 12, 2016	25.52	25.64	25.46	25.56
2922	AMEX	IAU	Fri, Sep 9, 2016	25.72	25.76	25.60	25.62
2921	AMEX	IAU	Thu, Sep 8, 2016	25.90	25.96	25.74	25.76
2920	AMEX	IAU	Wed, Sep 7, 2016	26.02	26.04	25.88	25.92
2919	AMEX	IAU	Tue, Sep 6, 2016	25.72	26.07	25.70	26.02
2918	AMEX	IAU	Fri, Sep 2, 2016	25.52	25.56	25.36	25.56
2917	AMEX	IAU	Thu, Sep 1, 2016	25.20	25.36	25.16	25.30
2916	AMEX	IAU	Wed, Aug 31, 2016	25.20	25.28	25.18	25.20
2915	AMEX	IAU	Tue, Aug 30, 2016	25.40	25.44	25.23	25.28
2914	AMEX	IAU	Mon, Aug 29, 2016	25.44	25.56	25.42	25.52
2913	AMEX	IAU	Fri, Aug 26, 2016	25.64	25.86	25.42	25.46
2912	AMEX	IAU	Thu, Aug 25, 2016	25.44	25.52	25.44	25.50
2911	AMEX	IAU	Wed, Aug 24, 2016	25.62	25.64	25.50	25.54
2910	AMEX	IAU	Tue, Aug 23, 2016	25.88	25.94	25.78	25.80
2909	AMEX	IAU	Mon, Aug 22, 2016	25.78	25.84	25.74	25.82
2908	AMEX	IAU	Fri, Aug 19, 2016	25.88	25.98	25.82	25.86
2907	AMEX	IAU	Thu, Aug 18, 2016	26.04	26.10	25.97	26.08
2906	AMEX	IAU	Wed, Aug 17, 2016	25.90	26.06	25.76	25.96
2905	AMEX	IAU	Tue, Aug 16, 2016	25.88	26.06	25.86	25.96
2904	AMEX	IAU	Mon, Aug 15, 2016	25.80	25.92	25.78	25.82
2903	AMEX	IAU	Fri, Aug 12, 2016	26.08	26.11	25.70	25.72
2902	AMEX	IAU	Thu, Aug 11, 2016	26.00	26.10	25.75	25.80
2901	AMEX	IAU	Wed, Aug 10, 2016	26.10	26.10	25.88	25.98
2900	AMEX	IAU	Tue, Aug 9, 2016	25.86	25.90	25.80	25.86
2899	AMEX	IAU	Mon, Aug 8, 2016	25.72	25.80	25.70	25.76
2898	AMEX	IAU	Fri, Aug 5, 2016	25.94	25.96	25.74	25.78
2897	AMEX	IAU	Thu, Aug 4, 2016	26.26	26.32	26.22	26.24
2896	AMEX	IAU	Wed, Aug 3, 2016	26.26	26.26	26.10	26.20
2895	AMEX	IAU	Tue, Aug 2, 2016	26.26	26.36	26.24	26.32
2894	AMEX	IAU	Mon, Aug 1, 2016	25.96	26.12	25.96	26.10
2893	AMEX	IAU	Fri, Jul 29, 2016	25.92	26.14	25.82	26.04
2892	AMEX	IAU	Thu, Jul 28, 2016	25.88	25.90	25.68	25.78
2891	AMEX	IAU	Wed, Jul 27, 2016	25.62	25.88	25.48	25.88
2890	AMEX	IAU	Tue, Jul 26, 2016	25.48	25.48	25.40	25.46
2889	AMEX	IAU	Mon, Jul 25, 2016	25.36	25.50	25.28	25.36
2888	AMEX	IAU	Fri, Jul 22, 2016	25.54	25.56	25.44	25.52
2887	AMEX	IAU	Thu, Jul 21, 2016	25.40	25.72	25.36	25.72
2886	AMEX	IAU	Wed, Jul 20, 2016	25.36	25.48	25.30	25.34
2885	AMEX	IAU	Tue, Jul 19, 2016	25.64	25.74	25.60	25.70
2884	AMEX	IAU	Mon, Jul 18, 2016	25.66	25.76	25.58	25.68
2883	AMEX	IAU	Fri, Jul 15, 2016	25.54	25.70	25.52	25.64
2882	AMEX	IAU	Thu, Jul 14, 2016	25.52	25.74	25.44	25.72
2881	AMEX	IAU	Wed, Jul 13, 2016	25.86	25.95	25.78	25.92
2880	AMEX	IAU	Tue, Jul 12, 2016	25.96	25.96	25.66	25.70
2879	AMEX	IAU	Mon, Jul 11, 2016	26.16	26.24	26.08	26.14
2878	AMEX	IAU	Fri, Jul 8, 2016	26.24	26.36	26.05	26.36
2877	AMEX	IAU	Thu, Jul 7, 2016	26.22	26.28	26.05	26.22
2876	AMEX	IAU	Wed, Jul 6, 2016	26.36	26.50	26.24	26.32
2875	AMEX	IAU	Tue, Jul 5, 2016	26.00	26.18	25.88	26.16
2874	AMEX	IAU	Fri, Jul 1, 2016	25.80	25.94	25.74	25.94
2873	AMEX	IAU	Thu, Jun 30, 2016	25.42	25.56	25.36	25.52
2872	AMEX	IAU	Wed, Jun 29, 2016	25.44	25.62	25.38	25.40
2871	AMEX	IAU	Tue, Jun 28, 2016	25.36	25.46	25.26	25.32
2870	AMEX	IAU	Mon, Jun 27, 2016	25.54	25.66	25.41	25.60
2869	AMEX	IAU	Fri, Jun 24, 2016	25.56	25.60	25.24	25.44
2868	AMEX	IAU	Thu, Jun 23, 2016	24.32	24.44	24.24	24.24
2867	AMEX	IAU	Wed, Jun 22, 2016	24.40	24.49	24.36	24.40
2866	AMEX	IAU	Tue, Jun 21, 2016	24.58	24.61	24.39	24.42
2865	AMEX	IAU	Mon, Jun 20, 2016	24.70	24.90	24.66	24.90
2864	AMEX	IAU	Fri, Jun 17, 2016	24.90	25.08	24.78	25.04
2863	AMEX	IAU	Thu, Jun 16, 2016	25.28	25.38	24.68	24.72
2862	AMEX	IAU	Wed, Jun 15, 2016	24.76	25.02	24.72	24.98
2861	AMEX	IAU	Tue, Jun 14, 2016	24.86	24.86	24.70	24.80
2860	AMEX	IAU	Mon, Jun 13, 2016	24.80	24.82	24.64	24.78
2859	AMEX	IAU	Fri, Jun 10, 2016	24.55	24.66	24.46	24.60
2858	AMEX	IAU	Thu, Jun 9, 2016	24.36	24.54	24.34	24.50
2857	AMEX	IAU	Wed, Jun 8, 2016	24.28	24.38	24.27	24.36
2856	AMEX	IAU	Tue, Jun 7, 2016	23.94	24.04	23.90	23.98
2855	AMEX	IAU	Mon, Jun 6, 2016	24.02	24.06	23.92	24.00
2854	AMEX	IAU	Fri, Jun 3, 2016	23.86	24.00	23.86	23.96
2853	AMEX	IAU	Thu, Jun 2, 2016	23.37	23.42	23.32	23.32
2852	AMEX	IAU	Wed, Jun 1, 2016	23.40	23.46	23.26	23.38
2851	AMEX	IAU	Tue, May 31, 2016	23.36	23.50	23.34	23.44
2850	AMEX	IAU	Fri, May 27, 2016	23.48	23.50	23.26	23.36
2849	AMEX	IAU	Thu, May 26, 2016	23.73	23.74	23.50	23.52
2848	AMEX	IAU	Wed, May 25, 2016	23.54	23.64	23.48	23.62
2847	AMEX	IAU	Tue, May 24, 2016	23.84	23.88	23.66	23.68
2846	AMEX	IAU	Mon, May 23, 2016	24.00	24.14	23.96	24.10
2845	AMEX	IAU	Fri, May 20, 2016	24.24	24.29	24.08	24.12
2844	AMEX	IAU	Thu, May 19, 2016	24.04	24.22	24.00	24.18
2843	AMEX	IAU	Wed, May 18, 2016	24.48	24.62	24.20	24.22
2842	AMEX	IAU	Tue, May 17, 2016	24.56	24.74	24.52	24.68
2841	AMEX	IAU	Mon, May 16, 2016	24.82	24.84	24.50	24.60
2840	AMEX	IAU	Fri, May 13, 2016	24.44	24.60	24.36	24.56
2839	AMEX	IAU	Thu, May 12, 2016	24.64	24.72	24.42	24.46
2838	AMEX	IAU	Wed, May 11, 2016	24.62	24.66	24.50	24.66
2837	AMEX	IAU	Tue, May 10, 2016	24.38	24.50	24.25	24.44
2836	AMEX	IAU	Mon, May 9, 2016	24.48	24.50	24.34	24.34
2835	AMEX	IAU	Fri, May 6, 2016	24.80	25.00	24.75	24.88
2834	AMEX	IAU	Thu, May 5, 2016	24.76	24.78	24.48	24.68
2833	AMEX	IAU	Wed, May 4, 2016	24.80	24.87	24.54	24.72
2832	AMEX	IAU	Tue, May 3, 2016	25.00	25.00	24.74	24.84
2831	AMEX	IAU	Mon, May 2, 2016	24.99	25.03	24.84	24.90
2830	AMEX	IAU	Fri, Apr 29, 2016	24.72	25.02	24.70	24.96
2829	AMEX	IAU	Thu, Apr 28, 2016	24.22	24.50	24.18	24.46
2828	AMEX	IAU	Wed, Apr 27, 2016	24.02	24.16	23.90	24.04
2827	AMEX	IAU	Tue, Apr 26, 2016	23.98	24.00	23.90	23.98
2826	AMEX	IAU	Mon, Apr 25, 2016	23.84	23.98	23.84	23.86
2825	AMEX	IAU	Fri, Apr 22, 2016	23.98	24.04	23.68	23.82
2824	AMEX	IAU	Thu, Apr 21, 2016	24.32	24.34	24.04	24.10
2823	AMEX	IAU	Wed, Apr 20, 2016	24.18	24.24	23.97	24.00
2822	AMEX	IAU	Tue, Apr 19, 2016	24.20	24.24	24.10	24.12
2821	AMEX	IAU	Mon, Apr 18, 2016	23.92	23.94	23.74	23.74
2820	AMEX	IAU	Fri, Apr 15, 2016	23.70	23.84	23.66	23.82
2819	AMEX	IAU	Thu, Apr 14, 2016	23.84	23.86	23.60	23.66
2818	AMEX	IAU	Wed, Apr 13, 2016	24.10	24.12	23.94	24.00
2817	AMEX	IAU	Tue, Apr 12, 2016	24.28	24.30	24.14	24.26
2816	AMEX	IAU	Mon, Apr 11, 2016	24.12	24.30	24.10	24.24
2815	AMEX	IAU	Fri, Apr 8, 2016	23.84	23.98	23.82	23.92
2814	AMEX	IAU	Thu, Apr 7, 2016	23.94	24.00	23.83	23.96
2813	AMEX	IAU	Wed, Apr 6, 2016	23.58	23.70	23.47	23.62
2812	AMEX	IAU	Tue, Apr 5, 2016	23.44	23.44	23.44	23.76
2811	AMEX	IAU	Mon, Apr 4, 2016	23.54	23.56	23.44	23.44
2810	AMEX	IAU	Fri, Apr 1, 2016	23.44	23.62	23.32	23.62
2809	AMEX	IAU	Thu, Mar 31, 2016	23.66	23.82	23.66	23.76
2808	AMEX	IAU	Wed, Mar 30, 2016	23.80	23.86	23.61	23.66
2807	AMEX	IAU	Tue, Mar 29, 2016	23.56	23.56	23.54	23.96
2806	AMEX	IAU	Mon, Mar 28, 2016	23.58	23.60	23.46	23.56
2805	AMEX	IAU	Thu, Mar 24, 2016	23.56	23.61	23.48	23.50
2804	AMEX	IAU	Wed, Mar 23, 2016	23.56	23.64	23.44	23.52
2803	AMEX	IAU	Tue, Mar 22, 2016	24.16	24.26	24.02	24.10
2802	AMEX	IAU	Mon, Mar 21, 2016	24.04	24.10	23.96	24.02
2801	AMEX	IAU	Fri, Mar 18, 2016	24.14	24.28	24.12	24.20
2800	AMEX	IAU	Thu, Mar 17, 2016	24.44	24.46	24.22	24.26
2799	AMEX	IAU	Wed, Mar 16, 2016	23.70	24.38	23.68	24.32
2798	AMEX	IAU	Tue, Mar 15, 2016	23.78	23.78	23.78	23.82
2797	AMEX	IAU	Mon, Mar 14, 2016	24.30	24.30	23.72	23.78
2796	AMEX	IAU	Fri, Mar 11, 2016	24.54	24.54	24.54	24.12
2795	AMEX	IAU	Thu, Mar 10, 2016	24.34	24.58	24.30	24.54
2794	AMEX	IAU	Wed, Mar 9, 2016	24.08	24.30	24.00	24.16
2793	AMEX	IAU	Tue, Mar 8, 2016	24.46	24.60	24.46	24.34
2792	AMEX	IAU	Mon, Mar 7, 2016	24.46	24.54	24.30	24.46
2791	AMEX	IAU	Fri, Mar 4, 2016	24.46	24.74	24.28	24.34
2790	AMEX	IAU	Thu, Mar 3, 2016	24.00	24.48	23.98	24.34
2789	AMEX	IAU	Wed, Mar 2, 2016	23.90	24.02	23.84	23.94
2788	AMEX	IAU	Tue, Mar 1, 2016	23.98	23.98	23.98	23.76
2787	AMEX	IAU	Mon, Feb 29, 2016	23.62	23.78	23.62	23.98
2786	AMEX	IAU	Fri, Feb 26, 2016	23.84	23.84	23.84	23.62
2785	AMEX	IAU	Thu, Feb 25, 2016	23.76	24.00	23.72	23.84
2784	AMEX	IAU	Wed, Feb 24, 2016	24.00	24.20	23.68	23.72
2783	AMEX	IAU	Tue, Feb 23, 2016	23.54	23.70	23.52	23.68
2782	AMEX	IAU	Mon, Feb 22, 2016	23.30	23.46	23.28	23.30
2781	AMEX	IAU	Fri, Feb 19, 2016	23.68	23.82	23.64	23.72
2780	AMEX	IAU	Thu, Feb 18, 2016	23.26	23.94	23.26	23.90
2779	AMEX	IAU	Wed, Feb 17, 2016	23.30	23.44	23.19	23.28
2778	AMEX	IAU	Tue, Feb 16, 2016	23.44	23.48	23.14	23.14
2777	AMEX	IAU	Fri, Feb 12, 2016	23.86	23.96	23.80	23.88
2776	AMEX	IAU	Thu, Feb 11, 2016	23.92	24.38	23.78	24.06
2775	AMEX	IAU	Wed, Feb 10, 2016	23.00	23.12	22.80	23.08
2774	AMEX	IAU	Tue, Feb 9, 2016	23.12	23.16	22.92	22.92
2773	AMEX	IAU	Mon, Feb 8, 2016	22.94	23.18	22.89	23.00
2772	AMEX	IAU	Fri, Feb 5, 2016	22.18	22.68	22.12	22.66
2771	AMEX	IAU	Thu, Feb 4, 2016	22.30	22.36	22.18	22.34
2770	AMEX	IAU	Wed, Feb 3, 2016	21.80	22.12	21.78	22.06
2769	AMEX	IAU	Tue, Feb 2, 2016	21.78	21.83	21.66	21.82
2768	AMEX	IAU	Mon, Feb 1, 2016	21.70	21.82	21.70	21.82
2767	AMEX	IAU	Fri, Jan 29, 2016	21.52	21.60	21.44	21.56
2766	AMEX	IAU	Thu, Jan 28, 2016	21.52	21.56	21.48	21.50
2765	AMEX	IAU	Wed, Jan 27, 2016	21.58	21.78	21.52	21.72
2764	AMEX	IAU	Tue, Jan 26, 2016	21.48	21.68	21.44	21.66
2763	AMEX	IAU	Mon, Jan 25, 2016	21.32	21.42	21.30	21.42
2762	AMEX	IAU	Fri, Jan 22, 2016	21.18	21.29	21.14	21.18
2761	AMEX	IAU	Thu, Jan 21, 2016	21.18	21.30	21.08	21.30
2760	AMEX	IAU	Wed, Jan 20, 2016	21.22	21.42	21.19	21.28
2759	AMEX	IAU	Tue, Jan 19, 2016	21.00	21.08	20.92	21.00
2758	AMEX	IAU	Fri, Jan 15, 2016	21.16	21.18	20.98	21.02
2757	AMEX	IAU	Thu, Jan 14, 2016	20.96	21.02	20.69	20.78
2756	AMEX	IAU	Wed, Jan 13, 2016	20.98	21.16	20.94	21.14
2755	AMEX	IAU	Tue, Jan 12, 2016	21.00	21.11	20.92	21.04
2754	AMEX	IAU	Mon, Jan 11, 2016	21.30	21.30	21.12	21.14
2753	AMEX	IAU	Fri, Jan 8, 2016	21.29	21.36	21.20	21.32
2752	AMEX	IAU	Thu, Jan 7, 2016	21.34	21.44	21.23	21.44
2751	AMEX	IAU	Wed, Jan 6, 2016	21.06	21.14	20.97	21.14
2750	AMEX	IAU	Tue, Jan 5, 2016	20.80	20.87	20.76	20.80
2749	AMEX	IAU	Mon, Jan 4, 2016	20.80	20.92	20.68	20.76
2748	AMEX	IAU	Thu, Dec 31, 2015	20.48	20.53	20.44	20.46
2747	AMEX	IAU	Wed, Dec 30, 2015	20.46	20.50	20.44	20.46
2746	AMEX	IAU	Tue, Dec 29, 2015	20.68	20.70	20.60	20.60
2745	AMEX	IAU	Mon, Dec 28, 2015	20.70	20.70	20.58	20.64
2744	AMEX	IAU	Thu, Dec 24, 2015	20.74	20.80	20.73	20.78
2743	AMEX	IAU	Wed, Dec 23, 2015	20.66	20.70	20.62	20.64
2742	AMEX	IAU	Tue, Dec 22, 2015	20.80	20.82	20.68	20.70
2741	AMEX	IAU	Mon, Dec 21, 2015	20.76	20.89	20.76	20.80
2740	AMEX	IAU	Fri, Dec 18, 2015	20.44	20.68	20.44	20.58
2739	AMEX	IAU	Thu, Dec 17, 2015	20.36	20.38	20.23	20.30
2738	AMEX	IAU	Wed, Dec 16, 2015	20.70	20.82	20.52	20.74
2737	AMEX	IAU	Tue, Dec 15, 2015	20.52	20.60	20.46	20.48
2736	AMEX	IAU	Mon, Dec 14, 2015	20.70	20.73	20.52	20.54
2735	AMEX	IAU	Fri, Dec 11, 2015	20.56	20.84	20.54	20.78
2734	AMEX	IAU	Thu, Dec 10, 2015	20.68	20.74	20.65	20.70
2733	AMEX	IAU	Wed, Dec 9, 2015	20.88	20.92	20.64	20.70
2732	AMEX	IAU	Tue, Dec 8, 2015	20.80	20.84	20.69	20.74
2731	AMEX	IAU	Mon, Dec 7, 2015	20.84	20.86	20.68	20.70
2730	AMEX	IAU	Fri, Dec 4, 2015	20.72	21.02	20.72	21.00
2729	AMEX	IAU	Thu, Dec 3, 2015	20.40	20.58	20.35	20.52
2728	AMEX	IAU	Wed, Dec 2, 2015	20.44	20.46	20.28	20.30
2727	AMEX	IAU	Tue, Dec 1, 2015	20.64	20.66	20.54	20.62
2726	AMEX	IAU	Mon, Nov 30, 2015	20.48	20.66	20.48	20.56
2725	AMEX	IAU	Fri, Nov 27, 2015	20.36	20.50	20.36	20.44
2724	AMEX	IAU	Wed, Nov 25, 2015	20.68	20.72	20.62	20.66
2723	AMEX	IAU	Tue, Nov 24, 2015	20.82	20.84	20.72	20.78
2722	AMEX	IAU	Mon, Nov 23, 2015	20.66	20.73	20.60	20.62
2721	AMEX	IAU	Fri, Nov 20, 2015	20.90	20.92	20.76	20.80
2720	AMEX	IAU	Thu, Nov 19, 2015	20.80	21.00	20.79	20.90
2719	AMEX	IAU	Wed, Nov 18, 2015	20.64	20.76	20.58	20.64
2718	AMEX	IAU	Tue, Nov 17, 2015	20.86	20.86	20.58	20.66
2717	AMEX	IAU	Mon, Nov 16, 2015	20.98	21.00	20.88	20.92
2716	AMEX	IAU	Fri, Nov 13, 2015	20.88	20.94	20.87	20.90
2715	AMEX	IAU	Thu, Nov 12, 2015	20.80	21.04	20.78	20.94
2714	AMEX	IAU	Wed, Nov 11, 2015	21.00	21.02	20.92	20.96
2713	AMEX	IAU	Tue, Nov 10, 2015	20.98	21.12	20.94	21.00
2712	AMEX	IAU	Mon, Nov 9, 2015	21.04	21.10	21.02	21.06
2711	AMEX	IAU	Fri, Nov 6, 2015	21.02	21.08	20.98	21.00
2710	AMEX	IAU	Thu, Nov 5, 2015	21.38	21.41	21.30	21.30
2709	AMEX	IAU	Wed, Nov 4, 2015	21.58	21.60	21.36	21.36
2708	AMEX	IAU	Tue, Nov 3, 2015	21.74	21.76	21.52	21.56
2707	AMEX	IAU	Mon, Nov 2, 2015	21.92	21.96	21.88	21.90
2706	AMEX	IAU	Fri, Oct 30, 2015	22.10	22.12	22.00	22.04
2705	AMEX	IAU	Thu, Oct 29, 2015	22.24	22.31	22.12	22.12
2704	AMEX	IAU	Wed, Oct 28, 2015	22.72	22.86	22.25	22.36
2703	AMEX	IAU	Tue, Oct 27, 2015	22.46	22.56	22.44	22.54
2702	AMEX	IAU	Mon, Oct 26, 2015	22.54	22.60	22.46	22.48
2701	AMEX	IAU	Fri, Oct 23, 2015	22.54	22.55	22.39	22.50
2700	AMEX	IAU	Thu, Oct 22, 2015	22.50	22.64	22.48	22.54
2699	AMEX	IAU	Wed, Oct 21, 2015	22.66	22.67	22.48	22.54
2698	AMEX	IAU	Tue, Oct 20, 2015	22.66	22.81	22.66	22.76
2697	AMEX	IAU	Mon, Oct 19, 2015	22.72	22.74	22.58	22.58
2696	AMEX	IAU	Fri, Oct 16, 2015	22.86	22.89	22.68	22.70
2695	AMEX	IAU	Thu, Oct 15, 2015	22.84	23.00	22.78	22.86
2694	AMEX	IAU	Wed, Oct 14, 2015	22.70	23.00	22.64	22.96
2693	AMEX	IAU	Tue, Oct 13, 2015	22.48	22.58	22.45	22.56
2692	AMEX	IAU	Mon, Oct 12, 2015	22.54	22.56	22.40	22.46
2691	AMEX	IAU	Fri, Oct 9, 2015	22.30	22.41	22.24	22.36
2690	AMEX	IAU	Thu, Oct 8, 2015	22.00	22.26	22.00	22.02
2689	AMEX	IAU	Wed, Oct 7, 2015	22.12	22.22	22.06	22.12
2688	AMEX	IAU	Tue, Oct 6, 2015	22.14	22.23	22.11	22.16
2687	AMEX	IAU	Mon, Oct 5, 2015	22.02	22.06	21.88	21.92
2686	AMEX	IAU	Fri, Oct 2, 2015	21.90	22.06	21.90	22.00
2685	AMEX	IAU	Thu, Oct 1, 2015	21.56	21.63	21.50	21.52
2684	AMEX	IAU	Wed, Sep 30, 2015	21.56	21.60	21.47	21.56
2683	AMEX	IAU	Tue, Sep 29, 2015	21.83	21.92	21.76	21.80
2682	AMEX	IAU	Mon, Sep 28, 2015	21.86	21.97	21.84	21.88
2681	AMEX	IAU	Fri, Sep 25, 2015	22.14	22.20	22.10	22.16
2680	AMEX	IAU	Thu, Sep 24, 2015	22.10	22.35	22.10	22.26
2679	AMEX	IAU	Wed, Sep 23, 2015	21.90	21.90	21.82	21.82
2678	AMEX	IAU	Tue, Sep 22, 2015	21.70	21.78	21.67	21.76
2677	AMEX	IAU	Mon, Sep 21, 2015	21.88	21.92	21.85	21.88
2676	AMEX	IAU	Fri, Sep 18, 2015	22.00	22.06	21.94	22.02
2675	AMEX	IAU	Thu, Sep 17, 2015	21.58	21.90	21.57	21.88
2674	AMEX	IAU	Wed, Sep 16, 2015	21.48	21.72	21.48	21.62
2673	AMEX	IAU	Tue, Sep 15, 2015	21.34	21.39	21.30	21.34
2672	AMEX	IAU	Mon, Sep 14, 2015	21.34	21.46	21.32	21.44
2671	AMEX	IAU	Fri, Sep 11, 2015	21.28	21.42	21.23	21.42
2670	AMEX	IAU	Thu, Sep 10, 2015	21.50	21.52	21.41	21.44
2669	AMEX	IAU	Wed, Sep 9, 2015	21.52	21.52	21.28	21.40
2668	AMEX	IAU	Tue, Sep 8, 2015	21.70	21.77	21.64	21.68
2667	AMEX	IAU	Fri, Sep 4, 2015	21.60	21.70	21.60	21.66
2666	AMEX	IAU	Thu, Sep 3, 2015	21.76	21.84	21.70	21.76
2665	AMEX	IAU	Wed, Sep 2, 2015	22.00	22.05	21.88	21.90
2664	AMEX	IAU	Tue, Sep 1, 2015	22.10	22.14	21.96	22.04
2663	AMEX	IAU	Mon, Aug 31, 2015	21.82	21.96	21.79	21.96
2662	AMEX	IAU	Fri, Aug 28, 2015	21.80	22.04	21.80	21.90
2661	AMEX	IAU	Thu, Aug 27, 2015	21.66	21.79	21.60	21.70
2660	AMEX	IAU	Wed, Aug 26, 2015	21.74	21.80	21.60	21.74
2659	AMEX	IAU	Tue, Aug 25, 2015	22.18	22.20	21.92	22.04
2658	AMEX	IAU	Mon, Aug 24, 2015	22.52	22.62	22.14	22.28
2657	AMEX	IAU	Fri, Aug 21, 2015	22.36	22.46	22.22	22.40
2656	AMEX	IAU	Thu, Aug 20, 2015	22.16	22.32	22.12	22.28
2655	AMEX	IAU	Wed, Aug 19, 2015	21.72	21.92	21.70	21.88
2654	AMEX	IAU	Tue, Aug 18, 2015	21.52	21.64	21.45	21.60
2653	AMEX	IAU	Mon, Aug 17, 2015	21.66	21.68	21.58	21.58
2652	AMEX	IAU	Fri, Aug 14, 2015	21.58	21.66	21.48	21.56
2651	AMEX	IAU	Thu, Aug 13, 2015	21.56	21.62	21.52	21.54
2650	AMEX	IAU	Wed, Aug 12, 2015	21.56	21.76	21.56	21.72
2649	AMEX	IAU	Tue, Aug 11, 2015	21.46	21.49	21.33	21.44
2648	AMEX	IAU	Mon, Aug 10, 2015	21.16	21.43	21.16	21.32
2647	AMEX	IAU	Fri, Aug 7, 2015	21.12	21.26	21.08	21.12
2646	AMEX	IAU	Thu, Aug 6, 2015	21.00	21.14	21.00	21.04
2645	AMEX	IAU	Wed, Aug 5, 2015	21.04	21.08	20.92	20.96
2644	AMEX	IAU	Tue, Aug 4, 2015	21.08	21.14	20.97	21.04
2643	AMEX	IAU	Mon, Aug 3, 2015	21.08	21.14	20.98	20.98
2642	AMEX	IAU	Fri, Jul 31, 2015	21.24	21.32	21.12	21.16
2641	AMEX	IAU	Thu, Jul 30, 2015	20.98	21.17	20.94	21.02
2640	AMEX	IAU	Wed, Jul 29, 2015	21.14	21.30	21.06	21.20
2639	AMEX	IAU	Tue, Jul 28, 2015	21.20	21.24	21.14	21.16
2638	AMEX	IAU	Mon, Jul 27, 2015	21.16	21.30	21.10	21.16
2637	AMEX	IAU	Fri, Jul 24, 2015	20.90	21.29	20.85	21.24
2636	AMEX	IAU	Thu, Jul 23, 2015	21.16	21.24	21.00	21.04
2635	AMEX	IAU	Wed, Jul 22, 2015	21.04	21.18	21.00	21.12
2634	AMEX	IAU	Tue, Jul 21, 2015	21.34	21.44	21.22	21.24
2633	AMEX	IAU	Mon, Jul 20, 2015	21.50	21.50	21.28	21.30
2632	AMEX	IAU	Fri, Jul 17, 2015	22.02	22.02	21.86	21.90
2631	AMEX	IAU	Thu, Jul 16, 2015	22.12	22.19	22.10	22.12
2630	AMEX	IAU	Wed, Jul 15, 2015	22.18	22.22	22.10	22.20
2629	AMEX	IAU	Tue, Jul 14, 2015	22.38	22.40	22.30	22.34
2628	AMEX	IAU	Mon, Jul 13, 2015	22.26	22.42	22.26	22.40
2627	AMEX	IAU	Fri, Jul 10, 2015	22.44	22.54	22.38	22.48
2626	AMEX	IAU	Thu, Jul 9, 2015	22.54	22.56	22.42	22.46
2625	AMEX	IAU	Wed, Jul 8, 2015	22.46	22.53	22.40	22.42
2624	AMEX	IAU	Tue, Jul 7, 2015	22.42	22.42	22.20	22.36
2623	AMEX	IAU	Mon, Jul 6, 2015	22.52	22.70	22.50	22.60
2622	AMEX	IAU	Thu, Jul 2, 2015	22.52	22.55	22.46	22.54
2621	AMEX	IAU	Wed, Jul 1, 2015	22.62	22.68	22.56	22.60
2620	AMEX	IAU	Tue, Jun 30, 2015	22.64	22.79	22.55	22.68
2619	AMEX	IAU	Mon, Jun 29, 2015	22.74	22.83	22.69	22.78
2618	AMEX	IAU	Fri, Jun 26, 2015	22.62	22.72	22.60	22.70
2617	AMEX	IAU	Thu, Jun 25, 2015	22.68	22.74	22.65	22.66
2616	AMEX	IAU	Wed, Jun 24, 2015	22.68	22.74	22.64	22.70
2615	AMEX	IAU	Tue, Jun 23, 2015	22.76	22.82	22.74	22.78
2614	AMEX	IAU	Mon, Jun 22, 2015	22.96	22.97	22.85	22.90
2613	AMEX	IAU	Fri, Jun 19, 2015	23.26	23.29	23.18	23.20
2612	AMEX	IAU	Thu, Jun 18, 2015	23.24	23.32	23.16	23.24
2611	AMEX	IAU	Wed, Jun 17, 2015	22.80	23.00	22.70	22.94
2610	AMEX	IAU	Tue, Jun 16, 2015	22.80	22.88	22.74	22.84
2609	AMEX	IAU	Mon, Jun 15, 2015	22.86	23.02	22.82	22.92
2608	AMEX	IAU	Fri, Jun 12, 2015	22.80	22.90	22.78	22.82
2607	AMEX	IAU	Thu, Jun 11, 2015	22.82	22.88	22.76	22.86
2606	AMEX	IAU	Wed, Jun 10, 2015	23.02	23.02	22.92	22.94
2605	AMEX	IAU	Tue, Jun 9, 2015	22.82	22.84	22.73	22.74
2604	AMEX	IAU	Mon, Jun 8, 2015	22.66	22.72	22.60	22.70
2603	AMEX	IAU	Fri, Jun 5, 2015	22.50	22.67	22.50	22.64
2602	AMEX	IAU	Thu, Jun 4, 2015	22.76	22.81	22.68	22.76
2601	AMEX	IAU	Wed, Jun 3, 2015	23.02	23.06	22.80	22.92
2600	AMEX	IAU	Tue, Jun 2, 2015	23.08	23.11	23.02	23.08
2599	AMEX	IAU	Mon, Jun 1, 2015	23.20	23.28	22.96	23.00
2598	AMEX	IAU	Fri, May 29, 2015	23.02	23.07	22.98	23.02
2597	AMEX	IAU	Thu, May 28, 2015	22.96	23.01	22.82	22.98
2596	AMEX	IAU	Wed, May 27, 2015	22.94	23.00	22.91	22.96
2595	AMEX	IAU	Tue, May 26, 2015	22.96	23.02	22.93	22.96
2594	AMEX	IAU	Fri, May 22, 2015	23.30	23.36	23.24	23.30
2593	AMEX	IAU	Thu, May 21, 2015	23.28	23.38	23.28	23.32
2592	AMEX	IAU	Wed, May 20, 2015	23.40	23.47	23.34	23.40
2591	AMEX	IAU	Tue, May 19, 2015	23.52	23.53	23.32	23.36
2590	AMEX	IAU	Mon, May 18, 2015	23.74	23.78	23.64	23.68
2589	AMEX	IAU	Fri, May 15, 2015	23.56	23.72	23.52	23.68
2588	AMEX	IAU	Thu, May 14, 2015	23.64	23.74	23.60	23.62
2587	AMEX	IAU	Wed, May 13, 2015	23.32	23.58	23.32	23.48
2586	AMEX	IAU	Tue, May 12, 2015	23.02	23.12	23.00	23.08
2585	AMEX	IAU	Mon, May 11, 2015	23.00	23.03	22.80	22.88
2584	AMEX	IAU	Fri, May 8, 2015	23.06	23.06	22.90	23.00
2583	AMEX	IAU	Thu, May 7, 2015	22.96	22.99	22.84	22.88
2582	AMEX	IAU	Wed, May 6, 2015	23.12	23.14	22.99	23.06
2581	AMEX	IAU	Tue, May 5, 2015	23.16	23.22	23.06	23.06
2580	AMEX	IAU	Mon, May 4, 2015	23.02	23.07	22.96	22.98
2579	AMEX	IAU	Fri, May 1, 2015	22.66	22.82	22.62	22.78
2578	AMEX	IAU	Thu, Apr 30, 2015	22.96	22.96	22.76	22.88
2577	AMEX	IAU	Wed, Apr 29, 2015	23.38	23.46	23.23	23.28
2576	AMEX	IAU	Tue, Apr 28, 2015	23.24	23.50	23.24	23.46
2575	AMEX	IAU	Mon, Apr 27, 2015	22.94	23.35	22.92	23.26
2574	AMEX	IAU	Fri, Apr 24, 2015	22.98	23.00	22.72	22.80
2573	AMEX	IAU	Thu, Apr 23, 2015	22.96	23.18	22.94	23.12
2572	AMEX	IAU	Wed, Apr 22, 2015	23.16	23.18	22.93	22.96
2571	AMEX	IAU	Tue, Apr 21, 2015	23.14	23.30	23.10	23.26
2570	AMEX	IAU	Mon, Apr 20, 2015	23.16	23.18	23.04	23.12
2569	AMEX	IAU	Fri, Apr 17, 2015	23.28	23.34	23.24	23.28
2568	AMEX	IAU	Thu, Apr 16, 2015	23.30	23.32	23.12	23.20
2567	AMEX	IAU	Wed, Apr 15, 2015	23.14	23.30	23.07	23.26
2566	AMEX	IAU	Tue, Apr 14, 2015	23.12	23.20	23.06	23.06
2565	AMEX	IAU	Mon, Apr 13, 2015	23.24	23.26	23.15	23.22
2564	AMEX	IAU	Fri, Apr 10, 2015	23.38	23.42	23.28	23.36
2563	AMEX	IAU	Thu, Apr 9, 2015	23.14	23.16	23.08	23.12
2562	AMEX	IAU	Wed, Apr 8, 2015	23.38	23.40	23.17	23.28
2561	AMEX	IAU	Tue, Apr 7, 2015	23.44	23.50	23.36	23.40
2560	AMEX	IAU	Mon, Apr 6, 2015	23.66	23.68	23.48	23.52
2559	AMEX	IAU	Thu, Apr 2, 2015	23.27	23.32	23.12	23.24
2558	AMEX	IAU	Wed, Apr 1, 2015	23.09	23.38	23.08	23.30
2557	AMEX	IAU	Tue, Mar 31, 2015	22.94	23.04	22.86	22.90
2556	AMEX	IAU	Mon, Mar 30, 2015	22.96	22.98	22.88	22.92
2555	AMEX	IAU	Fri, Mar 27, 2015	23.22	23.25	23.06	23.20
2554	AMEX	IAU	Thu, Mar 26, 2015	23.34	23.36	23.24	23.30
2553	AMEX	IAU	Wed, Mar 25, 2015	23.22	23.22	23.12	23.12
2552	AMEX	IAU	Tue, Mar 24, 2015	23.04	23.12	22.94	23.10
2551	AMEX	IAU	Mon, Mar 23, 2015	22.90	23.06	22.88	23.02
2550	AMEX	IAU	Fri, Mar 20, 2015	22.72	22.98	22.72	22.88
2549	AMEX	IAU	Thu, Mar 19, 2015	22.56	22.69	22.48	22.62
2548	AMEX	IAU	Wed, Mar 18, 2015	22.24	22.75	22.18	22.64
2547	AMEX	IAU	Tue, Mar 17, 2015	22.16	22.44	22.12	22.20
2546	AMEX	IAU	Mon, Mar 16, 2015	22.40	22.42	22.26	22.34
2545	AMEX	IAU	Fri, Mar 13, 2015	22.38	22.43	22.28	22.34
2544	AMEX	IAU	Thu, Mar 12, 2015	22.40	22.42	22.22	22.30
2543	AMEX	IAU	Wed, Mar 11, 2015	22.40	22.44	22.20	22.32
2542	AMEX	IAU	Tue, Mar 10, 2015	22.60	22.64	22.42	22.44
2541	AMEX	IAU	Mon, Mar 9, 2015	22.66	22.70	22.54	22.56
2540	AMEX	IAU	Fri, Mar 6, 2015	22.82	22.84	22.52	22.56
2539	AMEX	IAU	Thu, Mar 5, 2015	23.26	23.40	23.14	23.20
2538	AMEX	IAU	Wed, Mar 4, 2015	23.32	23.34	23.20	23.20
2537	AMEX	IAU	Tue, Mar 3, 2015	23.38	23.50	23.24	23.28
2536	AMEX	IAU	Mon, Mar 2, 2015	23.49	23.50	23.30	23.30
2535	AMEX	IAU	Fri, Feb 27, 2015	23.52	23.59	23.42	23.42
2534	AMEX	IAU	Thu, Feb 26, 2015	23.48	23.50	23.34	23.38
2533	AMEX	IAU	Wed, Feb 25, 2015	23.34	23.36	23.24	23.32
2532	AMEX	IAU	Tue, Feb 24, 2015	23.16	23.28	23.02	23.24
2531	AMEX	IAU	Mon, Feb 23, 2015	23.22	23.42	23.18	23.26
2530	AMEX	IAU	Fri, Feb 20, 2015	23.42	23.46	23.18	23.22
2529	AMEX	IAU	Thu, Feb 19, 2015	23.46	23.48	23.32	23.38
2528	AMEX	IAU	Wed, Feb 18, 2015	23.38	23.47	23.17	23.46
2527	AMEX	IAU	Tue, Feb 17, 2015	23.46	23.49	23.28	23.40
2526	AMEX	IAU	Fri, Feb 13, 2015	23.78	23.90	23.74	23.78
2525	AMEX	IAU	Thu, Feb 12, 2015	23.72	23.74	23.60	23.66
2524	AMEX	IAU	Wed, Feb 11, 2015	23.86	23.89	23.56	23.60
2523	AMEX	IAU	Tue, Feb 10, 2015	23.90	24.00	23.82	23.88
2522	AMEX	IAU	Mon, Feb 9, 2015	23.96	24.05	23.92	24.00
2521	AMEX	IAU	Fri, Feb 6, 2015	24.02	24.08	23.76	23.92
2520	AMEX	IAU	Thu, Feb 5, 2015	24.38	24.56	24.30	24.56
2519	AMEX	IAU	Wed, Feb 4, 2015	24.52	24.62	24.38	24.50
2518	AMEX	IAU	Tue, Feb 3, 2015	24.54	24.54	24.30	24.40
2517	AMEX	IAU	Mon, Feb 2, 2015	24.56	24.82	24.54	24.68
2516	AMEX	IAU	Fri, Jan 30, 2015	24.44	24.88	24.36	24.86
2515	AMEX	IAU	Thu, Jan 29, 2015	24.58	24.64	24.23	24.32
2514	AMEX	IAU	Wed, Jan 28, 2015	24.88	24.96	24.78	24.88
2513	AMEX	IAU	Tue, Jan 27, 2015	24.90	25.12	24.88	25.06
2512	AMEX	IAU	Mon, Jan 26, 2015	24.86	24.86	24.68	24.78
2511	AMEX	IAU	Fri, Jan 23, 2015	25.08	25.08	24.86	25.04
2510	AMEX	IAU	Thu, Jan 22, 2015	25.20	25.30	25.02	25.24
2509	AMEX	IAU	Wed, Jan 21, 2015	25.24	25.26	24.86	25.04
2508	AMEX	IAU	Tue, Jan 20, 2015	24.91	25.12	24.88	25.04
2507	AMEX	IAU	Fri, Jan 16, 2015	24.52	24.81	24.52	24.70
2506	AMEX	IAU	Thu, Jan 15, 2015	24.26	24.52	24.24	24.36
2505	AMEX	IAU	Wed, Jan 14, 2015	24.00	24.06	23.76	23.76
2504	AMEX	IAU	Tue, Jan 13, 2015	23.98	24.01	23.74	23.82
2503	AMEX	IAU	Mon, Jan 12, 2015	23.68	23.92	23.64	23.88
2502	AMEX	IAU	Fri, Jan 9, 2015	23.50	23.66	23.48	23.64
2501	AMEX	IAU	Thu, Jan 8, 2015	23.48	23.54	23.34	23.38
2500	AMEX	IAU	Wed, Jan 7, 2015	23.47	23.56	23.40	23.46
2499	AMEX	IAU	Tue, Jan 6, 2015	23.44	23.68	23.34	23.58
2498	AMEX	IAU	Mon, Jan 5, 2015	23.12	23.38	23.12	23.36
2497	AMEX	IAU	Fri, Jan 2, 2015	22.66	23.12	22.62	23.00
2496	AMEX	IAU	Wed, Dec 31, 2014	23.14	23.16	22.82	22.88
2495	AMEX	IAU	Tue, Dec 30, 2014	23.14	23.42	23.14	23.20
2494	AMEX	IAU	Mon, Dec 29, 2014	23.10	23.10	22.80	22.92
2493	AMEX	IAU	Fri, Dec 26, 2014	23.14	23.16	23.08	23.14
2492	AMEX	IAU	Wed, Dec 24, 2014	22.74	22.76	22.70	22.72
2491	AMEX	IAU	Tue, Dec 23, 2014	22.74	22.84	22.70	22.72
2490	AMEX	IAU	Mon, Dec 22, 2014	23.14	23.18	22.65	22.70
2489	AMEX	IAU	Fri, Dec 19, 2014	23.18	23.22	23.12	23.14
2488	AMEX	IAU	Thu, Dec 18, 2014	23.28	23.32	23.08	23.18
2487	AMEX	IAU	Wed, Dec 17, 2014	23.18	23.26	22.90	23.02
2486	AMEX	IAU	Tue, Dec 16, 2014	23.44	23.47	23.00	23.18
2485	AMEX	IAU	Mon, Dec 15, 2014	23.42	23.56	23.04	23.04
2484	AMEX	IAU	Fri, Dec 12, 2014	23.66	23.72	23.50	23.66
2483	AMEX	IAU	Thu, Dec 11, 2014	23.58	23.84	23.54	23.72
2482	AMEX	IAU	Wed, Dec 10, 2014	23.80	23.86	23.74	23.76
2481	AMEX	IAU	Tue, Dec 9, 2014	23.58	23.96	23.56	23.80
2480	AMEX	IAU	Mon, Dec 8, 2014	23.16	23.40	23.06	23.32
2479	AMEX	IAU	Fri, Dec 5, 2014	23.22	23.22	23.00	23.08
2478	AMEX	IAU	Thu, Dec 4, 2014	23.36	23.44	23.28	23.34
2477	AMEX	IAU	Wed, Dec 3, 2014	23.30	23.52	23.28	23.43
2476	AMEX	IAU	Tue, Dec 2, 2014	23.20	23.31	23.10	23.22
2475	AMEX	IAU	Mon, Dec 1, 2014	22.92	23.64	22.92	23.50
2474	AMEX	IAU	Fri, Nov 28, 2014	22.88	22.94	22.57	22.58
2473	AMEX	IAU	Wed, Nov 26, 2014	23.20	23.23	23.16	23.20
2472	AMEX	IAU	Tue, Nov 25, 2014	23.18	23.26	23.14	23.24
2471	AMEX	IAU	Mon, Nov 24, 2014	23.20	23.24	23.12	23.18
2470	AMEX	IAU	Fri, Nov 21, 2014	23.28	23.36	23.08	23.24
2469	AMEX	IAU	Thu, Nov 20, 2014	23.08	23.18	22.99	23.12
2468	AMEX	IAU	Wed, Nov 19, 2014	23.15	23.24	22.76	22.90
2467	AMEX	IAU	Tue, Nov 18, 2014	23.14	23.20	23.08	23.18
2466	AMEX	IAU	Mon, Nov 17, 2014	22.96	23.02	22.88	22.96
2465	AMEX	IAU	Fri, Nov 14, 2014	22.32	23.12	22.28	23.06
2464	AMEX	IAU	Thu, Nov 13, 2014	22.54	22.56	22.47	22.49
2463	AMEX	IAU	Wed, Nov 12, 2014	22.56	22.60	22.40	22.44
2462	AMEX	IAU	Tue, Nov 11, 2014	22.38	22.71	22.32	22.58
2461	AMEX	IAU	Mon, Nov 10, 2014	22.60	22.62	22.20	22.26
2460	AMEX	IAU	Fri, Nov 7, 2014	22.30	22.80	22.30	22.74
2459	AMEX	IAU	Thu, Nov 6, 2014	22.14	22.26	22.10	22.14
2458	AMEX	IAU	Wed, Nov 5, 2014	22.16	22.32	22.10	22.12
2457	AMEX	IAU	Tue, Nov 4, 2014	22.59	22.70	22.58	22.60
2456	AMEX	IAU	Mon, Nov 3, 2014	22.66	22.70	22.56	22.58
2455	AMEX	IAU	Fri, Oct 31, 2014	22.54	22.74	22.49	22.70
2454	AMEX	IAU	Thu, Oct 30, 2014	23.32	23.34	23.16	23.20
2453	AMEX	IAU	Wed, Oct 29, 2014	23.70	23.76	23.40	23.46
2452	AMEX	IAU	Tue, Oct 28, 2014	23.86	23.88	23.76	23.80
2451	AMEX	IAU	Mon, Oct 27, 2014	23.80	23.84	23.77	23.80
2450	AMEX	IAU	Fri, Oct 24, 2014	23.90	23.90	23.79	23.84
2449	AMEX	IAU	Thu, Oct 23, 2014	23.92	23.94	23.74	23.88
2448	AMEX	IAU	Wed, Oct 22, 2014	24.12	24.14	24.02	24.06
2447	AMEX	IAU	Tue, Oct 21, 2014	24.22	24.28	24.16	24.16
2446	AMEX	IAU	Mon, Oct 20, 2014	24.10	24.15	24.08	24.14
2445	AMEX	IAU	Fri, Oct 17, 2014	23.98	24.02	23.84	23.98
2444	AMEX	IAU	Thu, Oct 16, 2014	23.96	24.10	23.94	24.00
2443	AMEX	IAU	Wed, Oct 15, 2014	24.00	24.21	23.90	23.96
2442	AMEX	IAU	Tue, Oct 14, 2014	23.88	23.94	23.84	23.88
2441	AMEX	IAU	Mon, Oct 13, 2014	23.79	23.90	23.76	23.86
2440	AMEX	IAU	Fri, Oct 10, 2014	23.70	23.72	23.60	23.70
2439	AMEX	IAU	Thu, Oct 9, 2014	23.76	23.81	23.66	23.68
2438	AMEX	IAU	Wed, Oct 8, 2014	23.56	23.70	23.32	23.66
2437	AMEX	IAU	Tue, Oct 7, 2014	23.44	23.48	23.38	23.44
2436	AMEX	IAU	Mon, Oct 6, 2014	23.20	23.42	23.14	23.38
2435	AMEX	IAU	Fri, Oct 3, 2014	23.20	23.26	23.04	23.06
2434	AMEX	IAU	Thu, Oct 2, 2014	23.54	23.60	23.43	23.50
2433	AMEX	IAU	Wed, Oct 1, 2014	23.48	23.62	23.48	23.54
2432	AMEX	IAU	Tue, Sep 30, 2014	23.48	23.62	23.33	23.40
2431	AMEX	IAU	Mon, Sep 29, 2014	23.62	23.64	23.54	23.56
2430	AMEX	IAU	Fri, Sep 26, 2014	23.56	23.58	23.48	23.58
2429	AMEX	IAU	Thu, Sep 25, 2014	23.42	23.72	23.40	23.66
2428	AMEX	IAU	Wed, Sep 24, 2014	23.60	23.70	23.54	23.58
2427	AMEX	IAU	Tue, Sep 23, 2014	23.76	23.76	23.62	23.66
2426	AMEX	IAU	Mon, Sep 22, 2014	23.50	23.64	23.48	23.52
2425	AMEX	IAU	Fri, Sep 19, 2014	23.68	23.68	23.50	23.58
2424	AMEX	IAU	Thu, Sep 18, 2014	23.64	23.78	23.60	23.72
2423	AMEX	IAU	Wed, Sep 17, 2014	23.96	24.00	23.66	23.66
2422	AMEX	IAU	Tue, Sep 16, 2014	23.96	24.04	23.86	23.92
2421	AMEX	IAU	Mon, Sep 15, 2014	23.90	23.94	23.86	23.88
2420	AMEX	IAU	Fri, Sep 12, 2014	23.90	23.94	23.78	23.82
2419	AMEX	IAU	Thu, Sep 11, 2014	24.08	24.10	23.92	24.08
2418	AMEX	IAU	Wed, Sep 10, 2014	24.20	24.27	24.08	24.20
2417	AMEX	IAU	Tue, Sep 9, 2014	24.28	24.35	24.16	24.34
2416	AMEX	IAU	Mon, Sep 8, 2014	24.48	24.50	24.24	24.30
2415	AMEX	IAU	Fri, Sep 5, 2014	24.54	24.58	24.49	24.58
2414	AMEX	IAU	Thu, Sep 4, 2014	24.68	24.70	24.42	24.46
2413	AMEX	IAU	Wed, Sep 3, 2014	24.50	24.62	24.50	24.58
2412	AMEX	IAU	Tue, Sep 2, 2014	24.56	24.58	24.44	24.52
2411	AMEX	IAU	Fri, Aug 29, 2014	24.94	25.02	24.88	24.92
2410	AMEX	IAU	Thu, Aug 28, 2014	25.02	25.04	24.94	24.98
2409	AMEX	IAU	Wed, Aug 27, 2014	24.90	24.90	24.82	24.82
2408	AMEX	IAU	Tue, Aug 26, 2014	24.96	24.96	24.82	24.82
2407	AMEX	IAU	Mon, Aug 25, 2014	24.74	24.78	24.70	24.70
2406	AMEX	IAU	Fri, Aug 22, 2014	24.78	24.84	24.68	24.80
2405	AMEX	IAU	Thu, Aug 21, 2014	24.72	24.82	24.66	24.74
2404	AMEX	IAU	Wed, Aug 20, 2014	25.12	25.14	24.94	25.00
2403	AMEX	IAU	Tue, Aug 19, 2014	25.16	25.18	25.06	25.10
2402	AMEX	IAU	Mon, Aug 18, 2014	25.14	25.20	25.10	25.18
2401	AMEX	IAU	Fri, Aug 15, 2014	25.08	25.40	25.05	25.26
2400	AMEX	IAU	Thu, Aug 14, 2014	25.42	25.48	25.40	25.44
2399	AMEX	IAU	Wed, Aug 13, 2014	25.46	25.47	25.34	25.42
2398	AMEX	IAU	Tue, Aug 12, 2014	25.46	25.54	25.34	25.36
2397	AMEX	IAU	Mon, Aug 11, 2014	25.36	25.38	25.30	25.36
2396	AMEX	IAU	Fri, Aug 8, 2014	25.40	25.45	25.35	25.42
2395	AMEX	IAU	Thu, Aug 7, 2014	25.28	25.48	25.24	25.42
2394	AMEX	IAU	Wed, Aug 6, 2014	25.30	25.38	25.28	25.34
2393	AMEX	IAU	Tue, Aug 5, 2014	24.94	25.06	24.85	24.94
2392	AMEX	IAU	Mon, Aug 4, 2014	25.04	25.06	24.92	24.96
2391	AMEX	IAU	Fri, Aug 1, 2014	25.08	25.12	25.02	25.04
2390	AMEX	IAU	Thu, Jul 31, 2014	24.95	24.98	24.81	24.84
2389	AMEX	IAU	Wed, Jul 30, 2014	25.16	25.16	25.05	25.14
2388	AMEX	IAU	Tue, Jul 29, 2014	25.34	25.36	25.11	25.20
2387	AMEX	IAU	Mon, Jul 28, 2014	25.26	25.32	25.24	25.30
2386	AMEX	IAU	Fri, Jul 25, 2014	25.06	25.36	25.06	25.34
2385	AMEX	IAU	Thu, Jul 24, 2014	25.14	25.16	24.95	25.06
2384	AMEX	IAU	Wed, Jul 23, 2014	25.32	25.38	25.26	25.28
2383	AMEX	IAU	Tue, Jul 22, 2014	25.48	25.48	25.26	25.32
2382	AMEX	IAU	Mon, Jul 21, 2014	25.48	25.48	25.38	25.44
2381	AMEX	IAU	Fri, Jul 18, 2014	25.34	25.42	25.30	25.42
2380	AMEX	IAU	Thu, Jul 17, 2014	25.30	25.68	25.23	25.60
2379	AMEX	IAU	Wed, Jul 16, 2014	25.18	25.27	25.12	25.14
2378	AMEX	IAU	Tue, Jul 15, 2014	25.34	25.43	25.04	25.08
2377	AMEX	IAU	Mon, Jul 14, 2014	25.27	25.38	25.26	25.32
2376	AMEX	IAU	Fri, Jul 11, 2014	25.86	25.98	25.85	25.94
2375	AMEX	IAU	Thu, Jul 10, 2014	26.00	26.02	25.86	25.90
2374	AMEX	IAU	Wed, Jul 9, 2014	25.68	25.82	25.61	25.74
2373	AMEX	IAU	Tue, Jul 8, 2014	25.64	25.68	25.45	25.58
2372	AMEX	IAU	Mon, Jul 7, 2014	25.46	25.58	25.42	25.56
2371	AMEX	IAU	Thu, Jul 3, 2014	25.54	25.62	25.48	25.56
2370	AMEX	IAU	Wed, Jul 2, 2014	25.72	25.82	25.70	25.70
2369	AMEX	IAU	Tue, Jul 1, 2014	25.76	25.80	25.66	25.72
2368	AMEX	IAU	Mon, Jun 30, 2014	25.48	25.78	25.44	25.76
2367	AMEX	IAU	Fri, Jun 27, 2014	25.56	25.60	25.50	25.50
2366	AMEX	IAU	Thu, Jun 26, 2014	25.48	25.56	25.40	25.50
2365	AMEX	IAU	Wed, Jun 25, 2014	25.54	25.68	25.50	25.58
2364	AMEX	IAU	Tue, Jun 24, 2014	25.60	25.64	25.52	25.58
2363	AMEX	IAU	Mon, Jun 23, 2014	25.50	25.56	25.44	25.56
2362	AMEX	IAU	Fri, Jun 20, 2014	25.44	25.58	25.40	25.46
2361	AMEX	IAU	Thu, Jun 19, 2014	25.04	25.62	25.02	25.56
2360	AMEX	IAU	Wed, Jun 18, 2014	24.60	24.72	24.60	24.70
2359	AMEX	IAU	Tue, Jun 17, 2014	24.54	24.66	24.52	24.62
2358	AMEX	IAU	Mon, Jun 16, 2014	24.74	24.78	24.62	24.66
2357	AMEX	IAU	Fri, Jun 13, 2014	24.68	24.78	24.66	24.76
2356	AMEX	IAU	Thu, Jun 12, 2014	24.56	24.72	24.52	24.70
2355	AMEX	IAU	Wed, Jun 11, 2014	24.46	24.48	24.40	24.42
2354	AMEX	IAU	Tue, Jun 10, 2014	24.40	24.46	24.40	24.42
2353	AMEX	IAU	Mon, Jun 9, 2014	24.32	24.32	24.26	24.28
2352	AMEX	IAU	Fri, Jun 6, 2014	24.28	24.32	24.16	24.28
2351	AMEX	IAU	Thu, Jun 5, 2014	24.26	24.33	24.24	24.28
2350	AMEX	IAU	Wed, Jun 4, 2014	24.16	24.20	24.08	24.10
2349	AMEX	IAU	Tue, Jun 3, 2014	24.08	24.18	24.04	24.14
2348	AMEX	IAU	Mon, Jun 2, 2014	24.14	24.24	24.08	24.08
2347	AMEX	IAU	Fri, May 30, 2014	24.30	24.32	24.08	24.26
2346	AMEX	IAU	Thu, May 29, 2014	24.30	24.44	24.30	24.34
2345	AMEX	IAU	Wed, May 28, 2014	24.46	24.50	24.34	24.38
2344	AMEX	IAU	Tue, May 27, 2014	24.76	24.78	24.50	24.52
2343	AMEX	IAU	Fri, May 23, 2014	25.06	25.10	25.00	25.06
2342	AMEX	IAU	Thu, May 22, 2014	25.19	25.20	25.06	25.08
2341	AMEX	IAU	Wed, May 21, 2014	25.00	25.06	24.88	25.02
2340	AMEX	IAU	Tue, May 20, 2014	24.98	25.14	24.98	25.08
2339	AMEX	IAU	Mon, May 19, 2014	25.22	25.25	25.06	25.06
2338	AMEX	IAU	Fri, May 16, 2014	25.04	25.11	25.02	25.08
2337	AMEX	IAU	Thu, May 15, 2014	25.10	25.25	25.06	25.12
2336	AMEX	IAU	Wed, May 14, 2014	25.32	25.36	25.25	25.32
2335	AMEX	IAU	Tue, May 13, 2014	25.10	25.16	25.06	25.08
2334	AMEX	IAU	Mon, May 12, 2014	25.24	25.24	25.10	25.14
2333	AMEX	IAU	Fri, May 9, 2014	25.04	25.06	24.92	25.00
2332	AMEX	IAU	Thu, May 8, 2014	25.00	25.04	24.94	25.00
2331	AMEX	IAU	Wed, May 7, 2014	25.26	25.28	24.94	24.98
2330	AMEX	IAU	Tue, May 6, 2014	25.36	25.38	25.30	25.34
2329	AMEX	IAU	Mon, May 5, 2014	25.46	25.50	25.36	25.42
2328	AMEX	IAU	Fri, May 2, 2014	24.89	25.29	24.82	25.16
2327	AMEX	IAU	Thu, May 1, 2014	24.80	24.92	24.76	24.92
2326	AMEX	IAU	Wed, Apr 30, 2014	25.00	25.16	24.92	25.00
2325	AMEX	IAU	Tue, Apr 29, 2014	25.16	25.24	25.08	25.12
2324	AMEX	IAU	Mon, Apr 28, 2014	25.22	25.24	25.04	25.14
2323	AMEX	IAU	Fri, Apr 25, 2014	25.18	25.30	25.16	25.24
2322	AMEX	IAU	Thu, Apr 24, 2014	24.74	25.17	24.72	25.08
2321	AMEX	IAU	Wed, Apr 23, 2014	24.90	24.94	24.83	24.90
2320	AMEX	IAU	Tue, Apr 22, 2014	24.98	25.00	24.74	24.90
2319	AMEX	IAU	Mon, Apr 21, 2014	24.98	25.02	24.90	25.02
2318	AMEX	IAU	Thu, Apr 17, 2014	25.24	25.27	25.06	25.12
2317	AMEX	IAU	Wed, Apr 16, 2014	25.22	25.28	25.16	25.28
2316	AMEX	IAU	Tue, Apr 15, 2014	25.12	25.30	25.07	25.28
2315	AMEX	IAU	Mon, Apr 14, 2014	25.72	25.80	25.68	25.74
2314	AMEX	IAU	Fri, Apr 11, 2014	25.58	25.62	25.50	25.54
2313	AMEX	IAU	Thu, Apr 10, 2014	25.54	25.64	25.52	25.56
2312	AMEX	IAU	Wed, Apr 9, 2014	25.26	25.49	25.22	25.44
2311	AMEX	IAU	Tue, Apr 8, 2014	25.42	25.42	25.34	25.36
2310	AMEX	IAU	Mon, Apr 7, 2014	25.18	25.26	25.12	25.14
2309	AMEX	IAU	Fri, Apr 4, 2014	25.20	25.34	25.13	25.26
2308	AMEX	IAU	Thu, Apr 3, 2014	24.92	25.00	24.86	24.94
2307	AMEX	IAU	Wed, Apr 2, 2014	25.02	25.10	24.98	25.00
2306	AMEX	IAU	Tue, Apr 1, 2014	24.90	24.92	24.76	24.82
2305	AMEX	IAU	Mon, Mar 31, 2014	25.04	25.12	24.86	24.88
2304	AMEX	IAU	Fri, Mar 28, 2014	24.98	25.14	24.92	25.06
2303	AMEX	IAU	Thu, Mar 27, 2014	25.16	25.22	25.00	25.08
2302	AMEX	IAU	Wed, Mar 26, 2014	25.42	25.44	25.18	25.22
2301	AMEX	IAU	Tue, Mar 25, 2014	25.46	25.52	25.40	25.42
2300	AMEX	IAU	Mon, Mar 24, 2014	25.54	25.60	25.36	25.40
2299	AMEX	IAU	Fri, Mar 21, 2014	25.98	25.98	25.84	25.86
2298	AMEX	IAU	Thu, Mar 20, 2014	25.70	25.84	25.66	25.74
2297	AMEX	IAU	Wed, Mar 19, 2014	26.06	26.10	25.74	25.76
2296	AMEX	IAU	Tue, Mar 18, 2014	26.25	26.42	26.22	26.28
2295	AMEX	IAU	Mon, Mar 17, 2014	26.72	26.82	26.42	26.50
2294	AMEX	IAU	Fri, Mar 14, 2014	26.92	26.92	26.64	26.80
2293	AMEX	IAU	Thu, Mar 13, 2014	26.50	26.66	26.48	26.62
2292	AMEX	IAU	Wed, Mar 12, 2014	26.46	26.60	26.44	26.54
2291	AMEX	IAU	Tue, Mar 11, 2014	26.16	26.20	25.96	26.12
2290	AMEX	IAU	Mon, Mar 10, 2014	25.94	26.08	25.92	26.00
2289	AMEX	IAU	Fri, Mar 7, 2014	25.82	26.02	25.80	25.98
2288	AMEX	IAU	Thu, Mar 6, 2014	26.12	26.25	26.04	26.18
2287	AMEX	IAU	Wed, Mar 5, 2014	25.90	26.02	25.88	25.92
2286	AMEX	IAU	Tue, Mar 4, 2014	25.88	26.02	25.82	25.92
2285	AMEX	IAU	Mon, Mar 3, 2014	26.16	26.28	26.12	26.24
2284	AMEX	IAU	Fri, Feb 28, 2014	25.82	25.83	25.58	25.70
2283	AMEX	IAU	Thu, Feb 27, 2014	25.84	25.92	25.74	25.80
2282	AMEX	IAU	Wed, Feb 26, 2014	25.84	25.90	25.64	25.76
2281	AMEX	IAU	Tue, Feb 25, 2014	25.89	26.08	25.86	26.00
2280	AMEX	IAU	Mon, Feb 24, 2014	25.86	25.98	25.82	25.94
2279	AMEX	IAU	Fri, Feb 21, 2014	25.66	25.78	25.59	25.68
2278	AMEX	IAU	Thu, Feb 20, 2014	25.50	25.72	25.44	25.68
2277	AMEX	IAU	Wed, Feb 19, 2014	25.62	25.66	25.38	25.42
2276	AMEX	IAU	Tue, Feb 18, 2014	25.64	25.72	25.58	25.66
2275	AMEX	IAU	Fri, Feb 14, 2014	25.56	25.64	25.52	25.60
2274	AMEX	IAU	Thu, Feb 13, 2014	25.10	25.28	25.08	25.28
2273	AMEX	IAU	Wed, Feb 12, 2014	25.04	25.16	25.00	25.06
2272	AMEX	IAU	Tue, Feb 11, 2014	24.82	25.10	24.82	25.04
2271	AMEX	IAU	Mon, Feb 10, 2014	24.72	24.80	24.70	24.72
2270	AMEX	IAU	Fri, Feb 7, 2014	24.40	24.60	24.40	24.60
2269	AMEX	IAU	Thu, Feb 6, 2014	24.44	24.44	24.30	24.40
2268	AMEX	IAU	Wed, Feb 5, 2014	24.52	24.53	24.30	24.42
2267	AMEX	IAU	Tue, Feb 4, 2014	24.24	24.37	24.22	24.34
2266	AMEX	IAU	Mon, Feb 3, 2014	24.26	24.56	24.20	24.40
2265	AMEX	IAU	Fri, Jan 31, 2014	24.28	24.32	24.04	24.14
2264	AMEX	IAU	Wed, Jan 29, 2014	24.58	24.66	24.36	24.66
2263	AMEX	IAU	Tue, Jan 28, 2014	24.42	24.44	24.24	24.34
2262	AMEX	IAU	Mon, Jan 27, 2014	24.48	24.56	24.28	24.34
2261	AMEX	IAU	Fri, Jan 24, 2014	24.54	24.64	24.46	24.62
2260	AMEX	IAU	Wed, Jan 22, 2014	24.06	24.10	23.98	23.98
2259	AMEX	IAU	Tue, Jan 21, 2014	24.02	24.14	24.00	24.08
2258	AMEX	IAU	Fri, Jan 17, 2014	24.20	24.34	24.18	24.32
2257	AMEX	IAU	Thu, Jan 16, 2014	24.11	24.14	24.04	24.10
2256	AMEX	IAU	Wed, Jan 15, 2014	23.98	24.10	23.96	24.06
2255	AMEX	IAU	Tue, Jan 14, 2014	24.24	24.36	24.08	24.10
2254	AMEX	IAU	Mon, Jan 13, 2014	24.20	24.36	24.18	24.34
2253	AMEX	IAU	Fri, Jan 10, 2014	24.08	24.22	24.06	24.18
2252	AMEX	IAU	Thu, Jan 9, 2014	23.76	23.88	23.73	23.84
2251	AMEX	IAU	Wed, Jan 8, 2014	23.72	23.84	23.64	23.78
2250	AMEX	IAU	Tue, Jan 7, 2014	23.84	23.92	23.76	23.90
2249	AMEX	IAU	Mon, Jan 6, 2014	24.10	24.22	23.54	24.02
2248	AMEX	IAU	Fri, Jan 3, 2014	23.87	24.06	23.86	24.02
2247	AMEX	IAU	Thu, Jan 2, 2014	23.72	23.88	23.68	23.76
2246	AMEX	IAU	Tue, Dec 31, 2013	23.06	23.55	23.02	23.36
2245	AMEX	IAU	Mon, Dec 30, 2013	23.42	23.42	23.16	23.20
2244	AMEX	IAU	Fri, Dec 27, 2013	23.60	23.62	23.50	23.56
2243	AMEX	IAU	Thu, Dec 26, 2013	23.57	23.58	23.46	23.46
2242	AMEX	IAU	Tue, Dec 24, 2013	23.30	23.40	23.28	23.34
2241	AMEX	IAU	Mon, Dec 23, 2013	23.26	23.36	23.22	23.24
2240	AMEX	IAU	Fri, Dec 20, 2013	23.20	23.44	23.14	23.30
2239	AMEX	IAU	Thu, Dec 19, 2013	23.33	23.34	23.06	23.08
2238	AMEX	IAU	Wed, Dec 18, 2013	23.94	24.16	23.58	23.68
2237	AMEX	IAU	Tue, Dec 17, 2013	23.94	24.10	23.82	23.86
2236	AMEX	IAU	Mon, Dec 16, 2013	23.98	24.29	23.92	24.06
2235	AMEX	IAU	Fri, Dec 13, 2013	23.92	24.04	23.90	24.02
2234	AMEX	IAU	Thu, Dec 12, 2013	23.84	23.89	23.74	23.80
2233	AMEX	IAU	Wed, Dec 11, 2013	24.44	24.50	24.28	24.32
2232	AMEX	IAU	Tue, Dec 10, 2013	24.58	24.60	24.42	24.50
2231	AMEX	IAU	Mon, Dec 9, 2013	23.92	24.12	23.92	24.06
2230	AMEX	IAU	Fri, Dec 6, 2013	23.90	23.99	23.74	23.86
2229	AMEX	IAU	Thu, Dec 5, 2013	23.76	23.98	23.62	23.82
2228	AMEX	IAU	Wed, Dec 4, 2013	23.80	24.28	23.76	24.12
2227	AMEX	IAU	Tue, Dec 3, 2013	23.64	23.79	23.58	23.74
2226	AMEX	IAU	Mon, Dec 2, 2013	23.96	24.00	23.64	23.64
2225	AMEX	IAU	Fri, Nov 29, 2013	24.28	24.35	24.26	24.26
2224	AMEX	IAU	Wed, Nov 27, 2013	24.24	24.26	23.98	24.04
2223	AMEX	IAU	Tue, Nov 26, 2013	24.12	24.22	24.06	24.10
2222	AMEX	IAU	Mon, Nov 25, 2013	23.96	24.34	23.96	24.24
2221	AMEX	IAU	Fri, Nov 22, 2013	24.18	24.22	24.10	24.12
2220	AMEX	IAU	Thu, Nov 21, 2013	24.10	24.20	24.00	24.12
2219	AMEX	IAU	Wed, Nov 20, 2013	24.48	24.62	24.08	24.14
2218	AMEX	IAU	Tue, Nov 19, 2013	24.74	24.82	24.70	24.72
2217	AMEX	IAU	Mon, Nov 18, 2013	24.89	24.94	24.64	24.72
2216	AMEX	IAU	Fri, Nov 15, 2013	24.96	25.04	24.96	24.98
2215	AMEX	IAU	Thu, Nov 14, 2013	24.92	25.12	24.92	24.99
2214	AMEX	IAU	Wed, Nov 13, 2013	24.72	24.78	24.62	24.72
2213	AMEX	IAU	Tue, Nov 12, 2013	24.85	24.90	24.48	24.62
2212	AMEX	IAU	Mon, Nov 11, 2013	24.94	24.94	24.86	24.90
2211	AMEX	IAU	Fri, Nov 8, 2013	25.02	25.06	24.86	24.98
2210	AMEX	IAU	Thu, Nov 7, 2013	25.38	25.50	25.32	25.36
2209	AMEX	IAU	Wed, Nov 6, 2013	25.56	25.62	25.52	25.57
2208	AMEX	IAU	Tue, Nov 5, 2013	25.48	25.52	25.34	25.45
2207	AMEX	IAU	Mon, Nov 4, 2013	25.57	25.64	25.48	25.50
2206	AMEX	IAU	Fri, Nov 1, 2013	25.52	25.58	25.36	25.53
2205	AMEX	IAU	Thu, Oct 31, 2013	25.75	25.84	25.60	25.69
2204	AMEX	IAU	Wed, Oct 30, 2013	26.30	26.40	25.90	26.07
2203	AMEX	IAU	Tue, Oct 29, 2013	26.18	26.26	26.06	26.11
2202	AMEX	IAU	Mon, Oct 28, 2013	26.22	26.44	26.16	26.26
2201	AMEX	IAU	Fri, Oct 25, 2013	26.04	26.32	26.04	26.24
2200	AMEX	IAU	Thu, Oct 24, 2013	26.03	26.24	26.02	26.14
2199	AMEX	IAU	Wed, Oct 23, 2013	25.84	25.96	25.80	25.89
2198	AMEX	IAU	Tue, Oct 22, 2013	25.78	26.10	25.78	26.00
2197	AMEX	IAU	Mon, Oct 21, 2013	25.56	25.62	25.50	25.54
2196	AMEX	IAU	Fri, Oct 18, 2013	25.52	25.62	25.46	25.52
2195	AMEX	IAU	Thu, Oct 17, 2013	25.54	25.71	25.50	25.62
2194	AMEX	IAU	Wed, Oct 16, 2013	24.84	24.92	24.64	24.85
2193	AMEX	IAU	Tue, Oct 15, 2013	24.60	25.00	24.58	24.90
2192	AMEX	IAU	Mon, Oct 14, 2013	24.90	24.98	24.70	24.70
2191	AMEX	IAU	Fri, Oct 11, 2013	24.62	24.70	24.50	24.64
2190	AMEX	IAU	Thu, Oct 10, 2013	25.20	25.30	24.96	24.98
2189	AMEX	IAU	Wed, Oct 9, 2013	25.38	25.52	25.14	25.34
2188	AMEX	IAU	Tue, Oct 8, 2013	25.71	25.82	25.58	25.62
2187	AMEX	IAU	Mon, Oct 7, 2013	25.58	25.80	25.56	25.68
2186	AMEX	IAU	Fri, Oct 4, 2013	25.54	25.56	25.36	25.44
2185	AMEX	IAU	Thu, Oct 3, 2013	25.48	25.66	25.39	25.56
2184	AMEX	IAU	Wed, Oct 2, 2013	25.22	25.70	25.20	25.54
2183	AMEX	IAU	Tue, Oct 1, 2013	25.19	25.20	24.90	25.04
2182	AMEX	IAU	Mon, Sep 30, 2013	25.74	25.96	25.70	25.78
2181	AMEX	IAU	Fri, Sep 27, 2013	25.90	26.06	25.90	25.92
2180	AMEX	IAU	Thu, Sep 26, 2013	25.86	25.94	25.60	25.68
2179	AMEX	IAU	Wed, Sep 25, 2013	25.64	25.98	25.64	25.90
2178	AMEX	IAU	Tue, Sep 24, 2013	25.42	25.77	25.40	25.68
2177	AMEX	IAU	Mon, Sep 23, 2013	25.64	25.82	25.60	25.64
2176	AMEX	IAU	Fri, Sep 20, 2013	26.27	26.32	25.72	25.72
2175	AMEX	IAU	Thu, Sep 19, 2013	26.54	26.70	26.40	26.49
2174	AMEX	IAU	Wed, Sep 18, 2013	25.20	26.56	25.16	26.56
2173	AMEX	IAU	Tue, Sep 17, 2013	25.50	25.53	25.36	25.44
2172	AMEX	IAU	Mon, Sep 16, 2013	25.62	25.74	25.40	25.44
2171	AMEX	IAU	Fri, Sep 13, 2013	25.56	25.74	25.38	25.70
2170	AMEX	IAU	Thu, Sep 12, 2013	25.86	25.90	25.66	25.70
2169	AMEX	IAU	Wed, Sep 11, 2013	26.46	26.51	26.40	26.48
2168	AMEX	IAU	Tue, Sep 10, 2013	26.50	26.54	26.36	26.48
2167	AMEX	IAU	Mon, Sep 9, 2013	26.98	27.02	26.88	26.92
2166	AMEX	IAU	Fri, Sep 6, 2013	26.82	27.02	26.82	26.98
2165	AMEX	IAU	Thu, Sep 5, 2013	26.96	27.02	26.50	26.60
2164	AMEX	IAU	Wed, Sep 4, 2013	27.08	27.12	26.90	27.06
2163	AMEX	IAU	Tue, Sep 3, 2013	27.22	27.50	27.14	27.42
2162	AMEX	IAU	Fri, Aug 30, 2013	27.06	27.28	27.04	27.06
2161	AMEX	IAU	Thu, Aug 29, 2013	27.38	27.46	27.24	27.34
2160	AMEX	IAU	Wed, Aug 28, 2013	27.60	27.64	27.48	27.50
2159	AMEX	IAU	Tue, Aug 27, 2013	27.53	27.66	27.45	27.50
2158	AMEX	IAU	Mon, Aug 26, 2013	27.14	27.27	26.98	27.24
2157	AMEX	IAU	Fri, Aug 23, 2013	26.64	27.20	26.64	27.12
2156	AMEX	IAU	Thu, Aug 22, 2013	26.64	26.84	26.58	26.72
2155	AMEX	IAU	Wed, Aug 21, 2013	26.50	26.78	26.44	26.54
2154	AMEX	IAU	Tue, Aug 20, 2013	26.54	26.76	26.54	26.62
2153	AMEX	IAU	Mon, Aug 19, 2013	26.60	26.66	26.46	26.56
2152	AMEX	IAU	Fri, Aug 16, 2013	26.66	26.80	26.42	26.66
2151	AMEX	IAU	Thu, Aug 15, 2013	25.76	26.62	25.73	26.48
2150	AMEX	IAU	Wed, Aug 14, 2013	25.66	25.96	25.66	25.94
2149	AMEX	IAU	Tue, Aug 13, 2013	25.84	25.86	25.62	25.68
2148	AMEX	IAU	Mon, Aug 12, 2013	26.05	26.08	25.90	25.98
2147	AMEX	IAU	Fri, Aug 9, 2013	25.42	25.58	25.39	25.50
2146	AMEX	IAU	Thu, Aug 8, 2013	25.08	25.52	25.08	25.50
2145	AMEX	IAU	Wed, Aug 7, 2013	24.92	25.05	24.90	24.94
2144	AMEX	IAU	Tue, Aug 6, 2013	25.00	25.04	24.84	24.92
2143	AMEX	IAU	Mon, Aug 5, 2013	25.42	25.46	25.20	25.28
2142	AMEX	IAU	Fri, Aug 2, 2013	25.48	25.58	25.40	25.40
2141	AMEX	IAU	Thu, Aug 1, 2013	25.68	25.72	25.38	25.46
2140	AMEX	IAU	Wed, Jul 31, 2013	25.68	25.91	25.36	25.72
2139	AMEX	IAU	Tue, Jul 30, 2013	25.72	25.80	25.58	25.78
2138	AMEX	IAU	Mon, Jul 29, 2013	25.84	25.90	25.78	25.84
2137	AMEX	IAU	Fri, Jul 26, 2013	25.76	25.92	25.50	25.90
2136	AMEX	IAU	Thu, Jul 25, 2013	25.66	25.91	25.66	25.88
2135	AMEX	IAU	Wed, Jul 24, 2013	25.98	26.02	25.50	25.64
2134	AMEX	IAU	Tue, Jul 23, 2013	25.88	26.18	25.80	26.10
2133	AMEX	IAU	Mon, Jul 22, 2013	25.64	26.03	25.64	25.92
2132	AMEX	IAU	Fri, Jul 19, 2013	25.10	25.21	25.08	25.14
2131	AMEX	IAU	Thu, Jul 18, 2013	24.94	25.04	24.88	24.92
2130	AMEX	IAU	Wed, Jul 17, 2013	25.14	25.28	24.68	24.78
2129	AMEX	IAU	Tue, Jul 16, 2013	25.06	25.17	25.00	25.10
2128	AMEX	IAU	Mon, Jul 15, 2013	24.92	25.00	24.89	24.94
2127	AMEX	IAU	Fri, Jul 12, 2013	24.84	24.98	24.78	24.94
2126	AMEX	IAU	Thu, Jul 11, 2013	24.98	25.00	24.82	24.98
2125	AMEX	IAU	Wed, Jul 10, 2013	24.34	24.58	24.24	24.32
2124	AMEX	IAU	Tue, Jul 9, 2013	24.28	24.42	24.14	24.24
2123	AMEX	IAU	Mon, Jul 8, 2013	23.92	24.06	23.90	24.04
2122	AMEX	IAU	Fri, Jul 5, 2013	23.74	23.76	23.46	23.74
2121	AMEX	IAU	Wed, Jul 3, 2013	24.24	24.46	24.22	24.28
2120	AMEX	IAU	Tue, Jul 2, 2013	24.38	24.42	24.08	24.12
2119	AMEX	IAU	Mon, Jul 1, 2013	24.10	24.50	24.00	24.34
2118	AMEX	IAU	Fri, Jun 28, 2013	23.14	23.98	23.04	23.98
2117	AMEX	IAU	Thu, Jun 27, 2013	23.95	24.00	23.25	23.30
2116	AMEX	IAU	Wed, Jun 26, 2013	24.08	24.10	23.74	23.78
2115	AMEX	IAU	Tue, Jun 25, 2013	24.84	24.90	24.70	24.82
2114	AMEX	IAU	Mon, Jun 24, 2013	24.96	25.06	24.78	24.90
2113	AMEX	IAU	Fri, Jun 21, 2013	25.14	25.24	25.02	25.15
2112	AMEX	IAU	Thu, Jun 20, 2013	25.16	25.40	24.78	24.85
2111	AMEX	IAU	Wed, Jun 19, 2013	26.64	26.74	26.20	26.26
2110	AMEX	IAU	Tue, Jun 18, 2013	26.68	26.73	26.44	26.58
2109	AMEX	IAU	Mon, Jun 17, 2013	26.90	26.95	26.84	26.90
2108	AMEX	IAU	Fri, Jun 14, 2013	26.92	27.06	26.91	27.02
2107	AMEX	IAU	Thu, Jun 13, 2013	26.80	26.97	26.70	26.90
2106	AMEX	IAU	Wed, Jun 12, 2013	26.72	27.10	26.70	26.98
2105	AMEX	IAU	Tue, Jun 11, 2013	26.60	26.83	26.58	26.80
2104	AMEX	IAU	Mon, Jun 10, 2013	26.80	26.99	26.73	26.94
2103	AMEX	IAU	Fri, Jun 7, 2013	26.96	27.06	26.76	26.80
2102	AMEX	IAU	Thu, Jun 6, 2013	27.20	27.66	27.12	27.46
2101	AMEX	IAU	Wed, Jun 5, 2013	27.22	27.40	27.14	27.24
2100	AMEX	IAU	Tue, Jun 4, 2013	27.18	27.22	26.98	27.16
2099	AMEX	IAU	Mon, Jun 3, 2013	27.08	27.54	27.02	27.42
2098	AMEX	IAU	Fri, May 31, 2013	27.28	27.34	26.90	26.92
2097	AMEX	IAU	Thu, May 30, 2013	27.47	27.56	27.39	27.46
2096	AMEX	IAU	Wed, May 29, 2013	26.94	27.12	26.86	27.08
2095	AMEX	IAU	Tue, May 28, 2013	26.86	27.24	26.68	26.84
2094	AMEX	IAU	Fri, May 24, 2013	26.94	27.04	26.86	26.90
2093	AMEX	IAU	Thu, May 23, 2013	27.02	27.10	26.76	27.06
2092	AMEX	IAU	Wed, May 22, 2013	26.96	27.48	26.32	26.52
2091	AMEX	IAU	Tue, May 21, 2013	26.57	26.86	26.42	26.70
2090	AMEX	IAU	Mon, May 20, 2013	26.30	27.20	26.30	27.14
2089	AMEX	IAU	Fri, May 17, 2013	26.76	26.82	26.32	26.34
2088	AMEX	IAU	Thu, May 16, 2013	26.78	27.02	26.72	26.96
2087	AMEX	IAU	Wed, May 15, 2013	27.44	27.52	26.98	27.08
2086	AMEX	IAU	Tue, May 14, 2013	27.72	27.96	27.66	27.70
2085	AMEX	IAU	Mon, May 13, 2013	27.82	27.94	27.76	27.82
2084	AMEX	IAU	Fri, May 10, 2013	27.78	28.09	27.60	28.08
2083	AMEX	IAU	Thu, May 9, 2013	28.42	28.62	28.24	28.30
2082	AMEX	IAU	Wed, May 8, 2013	28.48	28.68	28.44	28.62
2081	AMEX	IAU	Tue, May 7, 2013	28.22	28.26	28.00	28.20
2080	AMEX	IAU	Mon, May 6, 2013	28.60	28.64	28.47	28.56
2079	AMEX	IAU	Fri, May 3, 2013	28.46	28.68	28.42	28.56
2078	AMEX	IAU	Thu, May 2, 2013	28.52	28.64	28.48	28.52
2077	AMEX	IAU	Wed, May 1, 2013	28.26	28.45	28.00	28.36
2076	AMEX	IAU	Tue, Apr 30, 2013	28.60	28.70	28.45	28.70
2075	AMEX	IAU	Mon, Apr 29, 2013	28.56	28.67	28.44	28.58
2074	AMEX	IAU	Fri, Apr 26, 2013	28.60	28.84	28.14	28.32
2073	AMEX	IAU	Thu, Apr 25, 2013	28.16	28.56	28.10	28.46
2072	AMEX	IAU	Wed, Apr 24, 2013	27.74	27.84	27.62	27.82
2071	AMEX	IAU	Tue, Apr 23, 2013	27.58	27.58	27.32	27.52
2070	AMEX	IAU	Mon, Apr 22, 2013	27.76	27.78	27.58	27.70
2069	AMEX	IAU	Fri, Apr 19, 2013	27.32	27.34	27.04	27.22
2068	AMEX	IAU	Thu, Apr 18, 2013	26.94	27.18	26.84	26.98
2067	AMEX	IAU	Wed, Apr 17, 2013	26.88	27.12	26.58	26.68
2066	AMEX	IAU	Tue, Apr 16, 2013	27.11	27.14	26.47	26.70
2065	AMEX	IAU	Mon, Apr 15, 2013	27.34	27.48	26.20	26.38
2064	AMEX	IAU	Fri, Apr 12, 2013	29.86	29.92	28.82	28.94
2063	AMEX	IAU	Thu, Apr 11, 2013	30.28	30.49	30.26	30.36
2062	AMEX	IAU	Wed, Apr 10, 2013	30.68	30.70	30.26	30.28
2061	AMEX	IAU	Tue, Apr 9, 2013	30.62	30.92	30.60	30.80
2060	AMEX	IAU	Mon, Apr 8, 2013	30.62	30.66	30.47	30.56
2059	AMEX	IAU	Fri, Apr 5, 2013	30.44	30.74	30.36	30.70
2058	AMEX	IAU	Thu, Apr 4, 2013	30.08	30.26	30.02	30.20
2057	AMEX	IAU	Wed, Apr 3, 2013	30.54	30.66	30.13	30.30
2056	AMEX	IAU	Tue, Apr 2, 2013	30.76	30.82	30.60	30.64
2055	AMEX	IAU	Mon, Apr 1, 2013	31.06	31.14	31.01	31.10
2054	AMEX	IAU	Thu, Mar 28, 2013	31.06	31.12	30.98	31.04
2053	AMEX	IAU	Wed, Mar 27, 2013	31.06	31.26	31.04	31.20
2052	AMEX	IAU	Tue, Mar 26, 2013	31.04	31.14	31.00	31.10
2051	AMEX	IAU	Mon, Mar 25, 2013	31.08	31.27	31.02	31.20
2050	AMEX	IAU	Fri, Mar 22, 2013	31.22	31.34	31.22	31.24
2049	AMEX	IAU	Thu, Mar 21, 2013	31.38	31.44	31.32	31.38
2048	AMEX	IAU	Wed, Mar 20, 2013	31.26	31.32	31.12	31.24
2047	AMEX	IAU	Tue, Mar 19, 2013	31.18	31.42	31.16	31.36
2046	AMEX	IAU	Mon, Mar 18, 2013	31.28	31.34	31.13	31.20
2045	AMEX	IAU	Fri, Mar 15, 2013	30.96	31.09	30.94	30.95
2044	AMEX	IAU	Thu, Mar 14, 2013	30.76	30.98	30.74	30.90
2043	AMEX	IAU	Wed, Mar 13, 2013	31.00	31.08	30.82	30.88
2042	AMEX	IAU	Tue, Mar 12, 2013	30.96	31.08	30.92	30.96
2041	AMEX	IAU	Mon, Mar 11, 2013	30.72	30.76	30.66	30.74
2040	AMEX	IAU	Fri, Mar 8, 2013	30.46	30.78	30.42	30.68
2039	AMEX	IAU	Thu, Mar 7, 2013	30.74	30.80	30.62	30.68
2038	AMEX	IAU	Wed, Mar 6, 2013	30.58	30.82	30.46	30.80
2037	AMEX	IAU	Tue, Mar 5, 2013	30.78	30.82	30.56	30.64
2036	AMEX	IAU	Mon, Mar 4, 2013	30.64	30.70	30.52	30.62
2035	AMEX	IAU	Fri, Mar 1, 2013	30.76	30.87	30.56	30.64
2034	AMEX	IAU	Thu, Feb 28, 2013	30.94	30.98	30.62	30.74
2033	AMEX	IAU	Wed, Feb 27, 2013	31.24	31.28	30.96	31.06
2032	AMEX	IAU	Tue, Feb 26, 2013	31.02	31.50	30.80	31.40
2031	AMEX	IAU	Mon, Feb 25, 2013	30.84	31.06	30.80	31.00
2030	AMEX	IAU	Fri, Feb 22, 2013	30.60	30.74	30.52	30.72
2029	AMEX	IAU	Thu, Feb 21, 2013	30.52	30.82	30.52	30.66
2028	AMEX	IAU	Wed, Feb 20, 2013	30.92	30.94	30.30	30.42
2027	AMEX	IAU	Tue, Feb 19, 2013	31.29	31.32	31.12	31.20
2026	AMEX	IAU	Fri, Feb 15, 2013	31.44	31.46	31.06	31.30
2025	AMEX	IAU	Thu, Feb 14, 2013	32.02	32.08	31.74	31.80
2024	AMEX	IAU	Wed, Feb 13, 2013	32.08	32.08	31.90	31.96
2023	AMEX	IAU	Tue, Feb 12, 2013	32.02	32.16	31.92	32.12
2022	AMEX	IAU	Mon, Feb 11, 2013	32.10	32.14	31.98	32.10
2021	AMEX	IAU	Fri, Feb 8, 2013	32.42	32.56	32.38	32.44
2020	AMEX	IAU	Thu, Feb 7, 2013	32.40	32.74	32.37	32.52
2019	AMEX	IAU	Wed, Feb 6, 2013	32.58	32.68	32.54	32.64
2018	AMEX	IAU	Tue, Feb 5, 2013	32.70	32.72	32.42	32.56
2017	AMEX	IAU	Mon, Feb 4, 2013	32.38	32.64	32.38	32.56
2016	AMEX	IAU	Fri, Feb 1, 2013	32.68	32.70	32.34	32.44
2015	AMEX	IAU	Thu, Jan 31, 2013	32.48	32.52	32.24	32.38
2014	AMEX	IAU	Wed, Jan 30, 2013	32.68	32.74	32.56	32.58
2013	AMEX	IAU	Tue, Jan 29, 2013	32.34	32.40	32.28	32.34
2012	AMEX	IAU	Mon, Jan 28, 2013	32.19	32.29	32.14	32.18
2011	AMEX	IAU	Fri, Jan 25, 2013	32.26	32.36	32.20	32.28
2010	AMEX	IAU	Thu, Jan 24, 2013	32.56	32.60	32.38	32.44
2009	AMEX	IAU	Wed, Jan 23, 2013	32.94	32.94	32.74	32.78
2008	AMEX	IAU	Tue, Jan 22, 2013	32.86	33.00	32.82	32.90
2007	AMEX	IAU	Fri, Jan 18, 2013	32.96	32.96	32.74	32.78
2006	AMEX	IAU	Thu, Jan 17, 2013	32.54	33.02	32.50	32.82
2005	AMEX	IAU	Wed, Jan 16, 2013	32.64	32.76	32.56	32.68
2004	AMEX	IAU	Tue, Jan 15, 2013	32.70	32.78	32.60	32.64
2003	AMEX	IAU	Mon, Jan 14, 2013	32.52	32.54	32.36	32.44
2002	AMEX	IAU	Fri, Jan 11, 2013	32.50	32.54	32.16	32.34
2001	AMEX	IAU	Thu, Jan 10, 2013	32.46	32.66	32.46	32.54
2000	AMEX	IAU	Wed, Jan 9, 2013	32.30	32.32	32.12	32.26
1999	AMEX	IAU	Tue, Jan 8, 2013	32.22	32.34	32.14	32.24
1998	AMEX	IAU	Mon, Jan 7, 2013	32.02	32.14	31.96	32.04
1997	AMEX	IAU	Fri, Jan 4, 2013	32.06	32.28	31.92	32.22
1996	AMEX	IAU	Thu, Jan 3, 2013	32.66	32.74	32.30	32.38
1995	AMEX	IAU	Wed, Jan 2, 2013	32.86	32.98	32.76	32.79
1994	AMEX	IAU	Mon, Dec 31, 2012	32.32	32.70	32.30	32.56
1993	AMEX	IAU	Fri, Dec 28, 2012	32.32	32.34	32.18	32.26
1992	AMEX	IAU	Thu, Dec 27, 2012	32.18	32.40	32.16	32.40
1991	AMEX	IAU	Wed, Dec 26, 2012	32.42	32.44	32.26	32.30
1990	AMEX	IAU	Mon, Dec 24, 2012	32.32	32.34	32.24	32.26
1989	AMEX	IAU	Fri, Dec 21, 2012	32.12	32.30	32.08	32.18
1988	AMEX	IAU	Thu, Dec 20, 2012	32.12	32.16	31.82	32.10
1987	AMEX	IAU	Wed, Dec 19, 2012	32.38	32.58	32.36	32.46
1986	AMEX	IAU	Tue, Dec 18, 2012	33.02	33.03	32.30	32.56
1985	AMEX	IAU	Mon, Dec 17, 2012	32.96	33.06	32.96	33.04
1984	AMEX	IAU	Fri, Dec 14, 2012	32.98	33.04	32.95	32.96
1983	AMEX	IAU	Thu, Dec 13, 2012	32.92	33.12	32.90	33.00
1982	AMEX	IAU	Wed, Dec 12, 2012	33.40	33.54	33.20	33.30
1981	AMEX	IAU	Tue, Dec 11, 2012	33.24	33.28	33.16	33.28
1980	AMEX	IAU	Mon, Dec 10, 2012	33.38	33.39	33.28	33.30
1979	AMEX	IAU	Fri, Dec 7, 2012	33.13	33.19	33.06	33.18
1978	AMEX	IAU	Thu, Dec 6, 2012	32.88	33.14	32.84	33.04
1977	AMEX	IAU	Wed, Dec 5, 2012	33.00	33.04	32.78	32.96
1976	AMEX	IAU	Tue, Dec 4, 2012	32.96	33.12	32.90	33.04
1975	AMEX	IAU	Mon, Dec 3, 2012	33.37	33.52	33.34	33.38
1974	AMEX	IAU	Fri, Nov 30, 2012	33.54	33.60	33.26	33.36
1973	AMEX	IAU	Thu, Nov 29, 2012	33.58	33.65	33.50	33.58
1972	AMEX	IAU	Wed, Nov 28, 2012	33.24	33.52	33.22	33.46
1971	AMEX	IAU	Tue, Nov 27, 2012	33.98	34.02	33.86	33.90
1970	AMEX	IAU	Mon, Nov 26, 2012	34.06	34.08	33.98	34.02
1969	AMEX	IAU	Fri, Nov 23, 2012	33.74	34.15	33.70	34.06
1968	AMEX	IAU	Wed, Nov 21, 2012	33.58	33.70	33.52	33.66
1967	AMEX	IAU	Tue, Nov 20, 2012	33.68	33.76	33.50	33.64
1966	AMEX	IAU	Mon, Nov 19, 2012	33.68	33.77	33.62	33.70
1965	AMEX	IAU	Fri, Nov 16, 2012	33.28	33.42	33.22	33.30
1964	AMEX	IAU	Thu, Nov 15, 2012	33.54	33.56	33.18	33.34
1963	AMEX	IAU	Wed, Nov 14, 2012	33.64	33.74	33.50	33.58
1962	AMEX	IAU	Tue, Nov 13, 2012	33.50	33.72	33.46	33.58
1961	AMEX	IAU	Mon, Nov 12, 2012	33.78	33.80	33.58	33.64
1960	AMEX	IAU	Fri, Nov 9, 2012	33.80	33.86	33.66	33.68
1959	AMEX	IAU	Thu, Nov 8, 2012	33.38	33.78	33.36	33.74
1958	AMEX	IAU	Wed, Nov 7, 2012	33.52	33.58	33.14	33.44
1957	AMEX	IAU	Tue, Nov 6, 2012	32.92	33.50	32.86	33.40
1956	AMEX	IAU	Mon, Nov 5, 2012	32.74	32.82	32.70	32.78
1955	AMEX	IAU	Fri, Nov 2, 2012	33.04	33.04	32.58	32.66
1954	AMEX	IAU	Thu, Nov 1, 2012	33.54	33.56	33.34	33.36
1953	AMEX	IAU	Wed, Oct 31, 2012	33.44	33.60	33.42	33.50
1952	AMEX	IAU	Fri, Oct 26, 2012	33.38	33.46	33.30	33.34
1951	AMEX	IAU	Thu, Oct 25, 2012	33.42	33.45	33.28	33.34
1950	AMEX	IAU	Wed, Oct 24, 2012	33.28	33.30	33.06	33.10
1949	AMEX	IAU	Tue, Oct 23, 2012	33.36	33.36	33.16	33.24
1948	AMEX	IAU	Mon, Oct 22, 2012	33.56	33.68	33.54	33.64
1947	AMEX	IAU	Fri, Oct 19, 2012	33.84	33.84	33.38	33.54
1946	AMEX	IAU	Thu, Oct 18, 2012	33.92	34.00	33.87	33.89
1945	AMEX	IAU	Wed, Oct 17, 2012	33.98	34.14	33.92	34.04
1944	AMEX	IAU	Tue, Oct 16, 2012	33.92	34.04	33.88	34.04
1943	AMEX	IAU	Mon, Oct 15, 2012	33.96	33.98	33.64	33.82
1942	AMEX	IAU	Fri, Oct 12, 2012	34.36	34.42	34.10	34.16
1941	AMEX	IAU	Thu, Oct 11, 2012	34.39	34.54	34.36	34.42
1940	AMEX	IAU	Wed, Oct 10, 2012	34.24	34.42	34.20	34.30
1939	AMEX	IAU	Tue, Oct 9, 2012	34.50	34.58	34.26	34.34
1938	AMEX	IAU	Mon, Oct 8, 2012	34.50	34.60	34.47	34.56
1937	AMEX	IAU	Fri, Oct 5, 2012	34.72	34.82	34.54	34.68
1936	AMEX	IAU	Thu, Oct 4, 2012	34.80	34.96	34.74	34.88
1935	AMEX	IAU	Wed, Oct 3, 2012	34.62	34.66	34.53	34.62
1934	AMEX	IAU	Tue, Oct 2, 2012	34.62	34.70	34.46	34.58
1933	AMEX	IAU	Mon, Oct 1, 2012	34.72	34.86	34.50	34.58
1932	AMEX	IAU	Fri, Sep 28, 2012	34.56	34.64	34.40	34.52
1931	AMEX	IAU	Thu, Sep 27, 2012	34.36	34.66	34.29	34.60
1930	AMEX	IAU	Wed, Sep 26, 2012	34.02	34.14	33.80	34.08
1929	AMEX	IAU	Tue, Sep 25, 2012	34.50	34.56	34.22	34.28
1928	AMEX	IAU	Mon, Sep 24, 2012	34.26	34.40	34.26	34.34
1927	AMEX	IAU	Fri, Sep 21, 2012	34.74	34.78	34.46	34.54
1926	AMEX	IAU	Thu, Sep 20, 2012	34.36	34.48	34.18	34.44
1925	AMEX	IAU	Wed, Sep 19, 2012	34.52	34.56	34.38	34.46
1924	AMEX	IAU	Tue, Sep 18, 2012	34.30	34.54	34.28	34.50
1923	AMEX	IAU	Mon, Sep 17, 2012	34.50	34.54	34.14	34.22
1922	AMEX	IAU	Fri, Sep 14, 2012	34.52	34.58	34.40	34.52
1921	AMEX	IAU	Thu, Sep 13, 2012	33.72	34.52	33.40	34.42
1920	AMEX	IAU	Wed, Sep 12, 2012	33.92	33.94	33.58	33.74
1919	AMEX	IAU	Tue, Sep 11, 2012	33.80	33.84	33.70	33.72
1918	AMEX	IAU	Mon, Sep 10, 2012	33.70	33.76	33.58	33.60
1917	AMEX	IAU	Fri, Sep 7, 2012	33.70	33.94	33.60	33.82
1916	AMEX	IAU	Thu, Sep 6, 2012	33.18	33.30	33.08	33.12
1915	AMEX	IAU	Wed, Sep 5, 2012	32.96	33.00	32.90	33.00
1914	AMEX	IAU	Tue, Sep 4, 2012	32.98	33.10	32.86	33.02
1913	AMEX	IAU	Fri, Aug 31, 2012	32.36	32.98	32.04	32.96
1912	AMEX	IAU	Thu, Aug 30, 2012	32.36	32.38	32.14	32.24
1911	AMEX	IAU	Wed, Aug 29, 2012	32.46	32.46	32.16	32.26
1910	AMEX	IAU	Tue, Aug 28, 2012	32.46	32.56	32.38	32.46
1909	AMEX	IAU	Mon, Aug 27, 2012	32.48	32.58	32.38	32.38
1908	AMEX	IAU	Fri, Aug 24, 2012	32.50	32.60	32.38	32.52
1907	AMEX	IAU	Thu, Aug 23, 2012	32.42	32.62	32.36	32.50
1906	AMEX	IAU	Wed, Aug 22, 2012	31.98	32.26	31.82	32.22
1905	AMEX	IAU	Tue, Aug 21, 2012	31.90	31.96	31.86	31.88
1904	AMEX	IAU	Mon, Aug 20, 2012	31.42	31.60	31.40	31.58
1903	AMEX	IAU	Fri, Aug 17, 2012	31.54	31.54	31.38	31.48
1902	AMEX	IAU	Thu, Aug 16, 2012	31.30	31.53	31.22	31.42
1901	AMEX	IAU	Wed, Aug 15, 2012	31.20	31.28	31.17	31.24
1900	AMEX	IAU	Tue, Aug 14, 2012	31.14	31.24	31.08	31.16
1899	AMEX	IAU	Mon, Aug 13, 2012	31.54	31.61	31.30	31.32
1898	AMEX	IAU	Fri, Aug 10, 2012	31.48	31.70	31.44	31.56
1897	AMEX	IAU	Thu, Aug 9, 2012	31.40	31.52	31.38	31.52
1896	AMEX	IAU	Wed, Aug 8, 2012	31.42	31.49	31.36	31.40
1895	AMEX	IAU	Tue, Aug 7, 2012	31.40	31.45	31.32	31.38
1894	AMEX	IAU	Mon, Aug 6, 2012	31.30	31.46	31.26	31.36
1893	AMEX	IAU	Fri, Aug 3, 2012	31.04	31.30	31.00	31.22
1892	AMEX	IAU	Thu, Aug 2, 2012	31.04	31.16	30.84	30.94
1891	AMEX	IAU	Wed, Aug 1, 2012	31.16	31.28	31.00	31.16
1890	AMEX	IAU	Tue, Jul 31, 2012	31.66	31.66	31.36	31.44
1889	AMEX	IAU	Mon, Jul 30, 2012	31.50	31.66	31.44	31.60
1888	AMEX	IAU	Fri, Jul 27, 2012	31.66	31.70	31.46	31.64
1887	AMEX	IAU	Thu, Jul 26, 2012	31.46	31.58	31.32	31.46
1886	AMEX	IAU	Wed, Jul 25, 2012	31.20	31.38	31.12	31.24
1885	AMEX	IAU	Tue, Jul 24, 2012	30.82	30.86	30.54	30.82
1884	AMEX	IAU	Mon, Jul 23, 2012	30.62	30.78	30.56	30.74
1883	AMEX	IAU	Fri, Jul 20, 2012	30.70	30.92	30.66	30.84
1882	AMEX	IAU	Thu, Jul 19, 2012	30.87	30.98	30.72	30.78
1881	AMEX	IAU	Wed, Jul 18, 2012	30.64	30.84	30.58	30.74
1880	AMEX	IAU	Tue, Jul 17, 2012	30.90	31.02	30.60	30.80
1879	AMEX	IAU	Mon, Jul 16, 2012	31.00	31.06	30.91	30.94
1878	AMEX	IAU	Fri, Jul 13, 2012	30.82	31.10	30.80	30.94
1877	AMEX	IAU	Thu, Jul 12, 2012	30.38	30.72	30.28	30.60
1876	AMEX	IAU	Wed, Jul 11, 2012	30.62	30.80	30.52	30.70
1875	AMEX	IAU	Tue, Jul 10, 2012	31.12	31.16	30.46	30.54
1874	AMEX	IAU	Mon, Jul 9, 2012	30.84	31.04	30.80	30.94
1873	AMEX	IAU	Fri, Jul 6, 2012	30.96	31.02	30.70	30.84
1872	AMEX	IAU	Thu, Jul 5, 2012	31.20	31.40	31.14	31.26
1871	AMEX	IAU	Tue, Jul 3, 2012	31.50	31.66	31.47	31.60
1870	AMEX	IAU	Mon, Jul 2, 2012	31.06	31.22	30.98	31.12
1869	AMEX	IAU	Fri, Jun 29, 2012	31.14	31.29	31.00	31.12
1868	AMEX	IAU	Thu, Jun 28, 2012	30.50	30.54	30.14	30.32
1867	AMEX	IAU	Wed, Jun 27, 2012	30.76	30.80	30.56	30.68
1866	AMEX	IAU	Tue, Jun 26, 2012	30.72	30.78	30.54	30.64
1865	AMEX	IAU	Mon, Jun 25, 2012	30.63	30.96	30.56	30.84
1864	AMEX	IAU	Fri, Jun 22, 2012	30.50	30.66	30.34	30.64
1863	AMEX	IAU	Thu, Jun 21, 2012	30.86	30.96	30.48	30.50
1862	AMEX	IAU	Wed, Jun 20, 2012	31.32	31.58	30.98	31.30
1861	AMEX	IAU	Tue, Jun 19, 2012	31.72	31.74	31.50	31.56
1860	AMEX	IAU	Mon, Jun 18, 2012	31.62	31.76	31.42	31.70
1859	AMEX	IAU	Fri, Jun 15, 2012	31.66	31.82	31.60	31.68
1858	AMEX	IAU	Thu, Jun 14, 2012	31.66	31.70	31.36	31.66
1857	AMEX	IAU	Wed, Jun 13, 2012	31.64	31.64	31.40	31.54
1856	AMEX	IAU	Tue, Jun 12, 2012	31.22	31.52	31.20	31.40
1855	AMEX	IAU	Mon, Jun 11, 2012	31.10	31.20	30.82	31.16
1854	AMEX	IAU	Fri, Jun 8, 2012	30.72	31.08	30.70	31.08
1853	AMEX	IAU	Thu, Jun 7, 2012	31.68	31.68	30.76	31.00
1852	AMEX	IAU	Wed, Jun 6, 2012	31.90	31.96	31.42	31.56
1851	AMEX	IAU	Tue, Jun 5, 2012	31.50	31.56	31.38	31.54
1850	AMEX	IAU	Mon, Jun 4, 2012	31.55	31.60	31.34	31.56
1849	AMEX	IAU	Fri, Jun 1, 2012	31.18	31.76	31.08	31.62
1848	AMEX	IAU	Thu, May 31, 2012	30.50	30.64	30.24	30.42
1847	AMEX	IAU	Wed, May 30, 2012	30.04	30.58	29.82	30.50
1846	AMEX	IAU	Tue, May 29, 2012	30.80	30.84	30.16	30.30
1845	AMEX	IAU	Fri, May 25, 2012	30.50	30.68	30.42	30.64
1844	AMEX	IAU	Thu, May 24, 2012	30.64	30.70	30.22	30.38
1843	AMEX	IAU	Wed, May 23, 2012	30.40	30.48	29.88	30.44
1842	AMEX	IAU	Tue, May 22, 2012	30.82	30.98	30.42	30.52
1841	AMEX	IAU	Mon, May 21, 2012	30.93	31.10	30.88	31.06
1840	AMEX	IAU	Fri, May 18, 2012	31.00	31.14	30.90	31.02
1839	AMEX	IAU	Thu, May 17, 2012	30.27	30.78	30.18	30.66
1838	AMEX	IAU	Wed, May 16, 2012	30.00	30.26	29.82	29.98
1837	AMEX	IAU	Tue, May 15, 2012	30.30	30.39	30.02	30.04
1836	AMEX	IAU	Mon, May 14, 2012	30.42	30.50	30.30	30.36
1835	AMEX	IAU	Fri, May 11, 2012	30.80	31.00	30.74	30.81
1834	AMEX	IAU	Thu, May 10, 2012	31.16	31.22	31.02	31.04
1833	AMEX	IAU	Wed, May 9, 2012	30.92	31.10	30.82	30.98
1832	AMEX	IAU	Tue, May 8, 2012	31.44	31.45	31.08	31.30
1831	AMEX	IAU	Mon, May 7, 2012	31.98	31.98	31.80	31.92
1830	AMEX	IAU	Fri, May 4, 2012	31.86	32.10	31.82	32.00
1829	AMEX	IAU	Thu, May 3, 2012	31.94	32.00	31.78	31.92
1828	AMEX	IAU	Wed, May 2, 2012	32.26	32.26	32.06	32.24
1827	AMEX	IAU	Tue, May 1, 2012	32.54	32.54	32.28	32.38
1826	AMEX	IAU	Mon, Apr 30, 2012	32.20	32.48	32.16	32.46
1825	AMEX	IAU	Fri, Apr 27, 2012	32.46	32.49	32.34	32.40
1824	AMEX	IAU	Thu, Apr 26, 2012	32.20	32.38	32.12	32.30
1823	AMEX	IAU	Wed, Apr 25, 2012	31.98	32.10	31.64	32.02
1822	AMEX	IAU	Tue, Apr 24, 2012	32.02	32.14	31.96	31.96
1821	AMEX	IAU	Mon, Apr 23, 2012	31.75	31.94	31.68	31.94
1820	AMEX	IAU	Fri, Apr 20, 2012	31.96	32.08	31.94	32.02
1819	AMEX	IAU	Thu, Apr 19, 2012	32.08	32.22	31.90	32.00
1818	AMEX	IAU	Wed, Apr 18, 2012	32.00	32.12	31.92	31.94
1817	AMEX	IAU	Tue, Apr 17, 2012	32.20	32.30	31.86	32.14
1816	AMEX	IAU	Mon, Apr 16, 2012	32.20	32.34	32.02	32.20
1815	AMEX	IAU	Fri, Apr 13, 2012	32.60	32.60	32.14	32.28
1814	AMEX	IAU	Thu, Apr 12, 2012	32.24	32.74	32.24	32.64
1813	AMEX	IAU	Wed, Apr 11, 2012	32.34	32.42	32.26	32.30
1812	AMEX	IAU	Tue, Apr 10, 2012	32.04	32.42	31.80	32.33
1811	AMEX	IAU	Mon, Apr 9, 2012	32.06	32.10	31.88	31.98
1810	AMEX	IAU	Thu, Apr 5, 2012	31.68	31.84	31.66	31.76
1809	AMEX	IAU	Wed, Apr 4, 2012	31.62	31.70	31.42	31.54
1808	AMEX	IAU	Tue, Apr 3, 2012	32.72	32.74	31.94	32.10
1807	AMEX	IAU	Mon, Apr 2, 2012	32.48	32.82	32.46	32.68
1806	AMEX	IAU	Fri, Mar 30, 2012	32.46	32.56	32.36	32.54
1805	AMEX	IAU	Thu, Mar 29, 2012	32.34	32.40	32.06	32.38
1804	AMEX	IAU	Wed, Mar 28, 2012	32.64	32.70	32.25	32.40
1803	AMEX	IAU	Tue, Mar 27, 2012	33.00	33.08	32.72	32.76
1802	AMEX	IAU	Mon, Mar 26, 2012	32.74	33.02	32.69	32.98
1801	AMEX	IAU	Fri, Mar 23, 2012	32.28	32.48	32.20	32.41
1800	AMEX	IAU	Thu, Mar 22, 2012	31.74	32.04	31.72	32.02
1799	AMEX	IAU	Wed, Mar 21, 2012	32.22	32.38	32.12	32.14
1798	AMEX	IAU	Tue, Mar 20, 2012	32.14	32.31	32.04	32.12
1797	AMEX	IAU	Mon, Mar 19, 2012	32.26	32.56	32.24	32.42
1796	AMEX	IAU	Fri, Mar 16, 2012	32.10	32.40	32.08	32.38
1795	AMEX	IAU	Thu, Mar 15, 2012	32.04	32.48	31.95	32.34
1794	AMEX	IAU	Wed, Mar 14, 2012	32.02	32.22	31.86	32.00
1793	AMEX	IAU	Tue, Mar 13, 2012	32.89	33.18	32.40	32.54
1792	AMEX	IAU	Mon, Mar 12, 2012	33.16	33.22	32.98	33.10
1791	AMEX	IAU	Fri, Mar 9, 2012	32.84	33.42	32.74	33.36
1790	AMEX	IAU	Thu, Mar 8, 2012	33.05	33.22	32.92	33.14
1789	AMEX	IAU	Wed, Mar 7, 2012	32.65	32.92	32.60	32.84
1788	AMEX	IAU	Tue, Mar 6, 2012	32.54	32.66	32.46	32.62
1787	AMEX	IAU	Mon, Mar 5, 2012	33.26	33.28	33.00	33.26
1786	AMEX	IAU	Fri, Mar 2, 2012	33.35	33.46	33.22	33.36
1785	AMEX	IAU	Thu, Mar 1, 2012	33.34	33.65	33.26	33.44
1784	AMEX	IAU	Wed, Feb 29, 2012	34.74	34.82	32.90	32.96
1783	AMEX	IAU	Tue, Feb 28, 2012	34.67	34.92	34.63	34.82
1782	AMEX	IAU	Mon, Feb 27, 2012	34.53	34.70	34.42	34.46
1781	AMEX	IAU	Fri, Feb 24, 2012	34.62	34.72	34.51	34.56
1780	AMEX	IAU	Thu, Feb 23, 2012	34.66	34.86	34.56	34.70
1779	AMEX	IAU	Wed, Feb 22, 2012	34.20	34.74	34.14	34.68
1778	AMEX	IAU	Tue, Feb 21, 2012	34.02	34.32	34.02	34.32
1777	AMEX	IAU	Fri, Feb 17, 2012	33.76	33.76	33.49	33.60
1776	AMEX	IAU	Thu, Feb 16, 2012	33.38	33.74	33.32	33.70
1775	AMEX	IAU	Wed, Feb 15, 2012	33.84	33.86	33.54	33.74
1774	AMEX	IAU	Tue, Feb 14, 2012	33.64	33.68	33.38	33.52
1773	AMEX	IAU	Mon, Feb 13, 2012	33.58	33.70	33.46	33.62
1772	AMEX	IAU	Fri, Feb 10, 2012	33.40	33.62	33.36	33.54
1771	AMEX	IAU	Thu, Feb 9, 2012	34.10	34.18	33.64	33.70
1770	AMEX	IAU	Wed, Feb 8, 2012	33.96	34.10	33.60	33.80
1769	AMEX	IAU	Tue, Feb 7, 2012	33.58	34.12	33.54	34.04
1768	AMEX	IAU	Mon, Feb 6, 2012	33.50	33.64	33.42	33.54
1767	AMEX	IAU	Fri, Feb 3, 2012	34.08	34.14	33.60	33.64
1766	AMEX	IAU	Thu, Feb 2, 2012	34.10	34.36	34.04	34.30
1765	AMEX	IAU	Wed, Feb 1, 2012	34.06	34.14	33.92	34.02
1764	AMEX	IAU	Tue, Jan 31, 2012	34.06	34.08	33.64	33.96
1763	AMEX	IAU	Mon, Jan 30, 2012	33.74	33.81	33.66	33.72
1762	AMEX	IAU	Fri, Jan 27, 2012	33.60	33.92	33.58	33.90
1761	AMEX	IAU	Thu, Jan 26, 2012	33.70	33.76	33.50	33.54
1760	AMEX	IAU	Wed, Jan 25, 2012	32.32	33.42	32.14	33.40
1759	AMEX	IAU	Tue, Jan 24, 2012	32.46	32.58	32.40	32.48
1758	AMEX	IAU	Mon, Jan 23, 2012	32.58	32.80	32.56	32.74
1757	AMEX	IAU	Fri, Jan 20, 2012	32.22	32.50	32.16	32.48
1756	AMEX	IAU	Thu, Jan 19, 2012	32.30	32.38	32.16	32.32
1755	AMEX	IAU	Wed, Jan 18, 2012	32.08	32.42	32.04	32.40
1754	AMEX	IAU	Tue, Jan 17, 2012	32.30	32.42	32.18	32.18
1753	AMEX	IAU	Fri, Jan 13, 2012	31.94	32.02	31.70	31.94
1752	AMEX	IAU	Thu, Jan 12, 2012	32.28	32.42	32.06	32.16
1751	AMEX	IAU	Wed, Jan 11, 2012	31.98	32.10	31.88	32.02
1750	AMEX	IAU	Tue, Jan 10, 2012	31.90	31.98	31.79	31.84
1749	AMEX	IAU	Mon, Jan 9, 2012	31.58	31.61	31.32	31.39
1748	AMEX	IAU	Fri, Jan 6, 2012	31.82	31.82	31.38	31.52
1747	AMEX	IAU	Thu, Jan 5, 2012	31.16	31.70	31.14	31.62
1746	AMEX	IAU	Wed, Jan 4, 2012	31.18	31.56	31.18	31.44
1745	AMEX	IAU	Tue, Jan 3, 2012	31.02	31.36	31.00	31.28
1744	AMEX	IAU	Fri, Dec 30, 2011	30.52	30.84	30.44	30.46
1743	AMEX	IAU	Thu, Dec 29, 2011	29.89	30.24	29.74	30.14
1742	AMEX	IAU	Wed, Dec 28, 2011	30.88	30.94	30.22	30.30
1741	AMEX	IAU	Tue, Dec 27, 2011	31.08	31.20	31.00	31.06
1740	AMEX	IAU	Fri, Dec 23, 2011	31.34	31.40	31.26	31.34
1739	AMEX	IAU	Thu, Dec 22, 2011	31.34	31.44	31.14	31.28
1738	AMEX	IAU	Wed, Dec 21, 2011	31.50	31.60	31.30	31.50
1737	AMEX	IAU	Tue, Dec 20, 2011	31.44	31.58	31.40	31.50
1736	AMEX	IAU	Mon, Dec 19, 2011	31.18	31.26	30.96	31.08
1735	AMEX	IAU	Fri, Dec 16, 2011	30.94	31.16	30.87	31.14
1734	AMEX	IAU	Thu, Dec 15, 2011	31.02	31.04	30.42	30.56
1733	AMEX	IAU	Wed, Dec 14, 2011	31.44	31.54	30.48	30.64
1732	AMEX	IAU	Tue, Dec 13, 2011	32.48	32.74	31.64	31.80
1731	AMEX	IAU	Mon, Dec 12, 2011	32.58	32.58	32.32	32.50
1730	AMEX	IAU	Fri, Dec 9, 2011	33.38	33.56	33.32	33.36
1729	AMEX	IAU	Thu, Dec 8, 2011	33.50	33.62	33.24	33.30
1728	AMEX	IAU	Wed, Dec 7, 2011	33.84	34.00	33.64	33.96
1727	AMEX	IAU	Tue, Dec 6, 2011	33.36	33.82	33.20	33.74
1726	AMEX	IAU	Mon, Dec 5, 2011	33.92	34.09	33.50	33.56
1725	AMEX	IAU	Fri, Dec 2, 2011	34.22	34.26	33.96	34.06
1724	AMEX	IAU	Thu, Dec 1, 2011	34.06	34.20	33.82	34.04
1723	AMEX	IAU	Wed, Nov 30, 2011	34.02	34.16	33.92	34.12
1722	AMEX	IAU	Tue, Nov 29, 2011	33.36	33.56	33.31	33.46
1721	AMEX	IAU	Mon, Nov 28, 2011	33.46	33.52	33.28	33.42
1720	AMEX	IAU	Fri, Nov 25, 2011	32.76	33.12	32.74	32.78
1719	AMEX	IAU	Wed, Nov 23, 2011	33.00	33.16	32.72	33.08
1718	AMEX	IAU	Tue, Nov 22, 2011	33.04	33.28	33.02	33.16
1717	AMEX	IAU	Mon, Nov 21, 2011	33.40	33.42	32.50	32.81
1716	AMEX	IAU	Fri, Nov 18, 2011	33.52	33.82	33.40	33.64
1715	AMEX	IAU	Thu, Nov 17, 2011	34.10	34.14	33.36	33.50
1714	AMEX	IAU	Wed, Nov 16, 2011	34.42	34.68	34.22	34.38
1713	AMEX	IAU	Tue, Nov 15, 2011	34.76	34.84	34.46	34.78
1712	AMEX	IAU	Mon, Nov 14, 2011	34.84	34.86	34.60	34.72
1711	AMEX	IAU	Fri, Nov 11, 2011	34.52	34.90	34.50	34.88
1710	AMEX	IAU	Thu, Nov 10, 2011	34.58	34.60	33.86	34.34
1709	AMEX	IAU	Wed, Nov 9, 2011	34.96	35.06	34.42	34.52
1708	AMEX	IAU	Tue, Nov 8, 2011	34.96	35.18	34.66	34.82
1707	AMEX	IAU	Mon, Nov 7, 2011	34.64	35.10	34.64	35.08
1706	AMEX	IAU	Fri, Nov 4, 2011	34.30	34.36	34.12	34.28
1705	AMEX	IAU	Thu, Nov 3, 2011	34.32	34.48	34.06	34.42
1704	AMEX	IAU	Wed, Nov 2, 2011	33.82	34.04	33.54	33.90
1703	AMEX	IAU	Tue, Nov 1, 2011	32.90	33.58	32.80	33.54
1702	AMEX	IAU	Mon, Oct 31, 2011	33.64	33.72	33.46	33.54
1701	AMEX	IAU	Fri, Oct 28, 2011	34.02	34.08	33.84	34.02
1700	AMEX	IAU	Thu, Oct 27, 2011	33.62	34.14	33.42	34.06
1699	AMEX	IAU	Wed, Oct 26, 2011	33.52	33.70	33.36	33.56
1698	AMEX	IAU	Tue, Oct 25, 2011	32.34	33.36	32.16	33.22
1697	AMEX	IAU	Mon, Oct 24, 2011	32.20	32.36	32.12	32.28
1696	AMEX	IAU	Fri, Oct 21, 2011	32.06	32.16	31.86	31.98
1695	AMEX	IAU	Thu, Oct 20, 2011	31.58	31.76	31.28	31.64
1694	AMEX	IAU	Wed, Oct 19, 2011	32.30	32.38	32.00	32.04
1693	AMEX	IAU	Tue, Oct 18, 2011	32.08	32.50	31.74	32.48
1692	AMEX	IAU	Mon, Oct 17, 2011	32.88	32.92	32.48	32.60
1691	AMEX	IAU	Fri, Oct 14, 2011	32.74	32.86	32.52	32.78
1690	AMEX	IAU	Thu, Oct 13, 2011	32.54	32.58	32.26	32.56
1689	AMEX	IAU	Wed, Oct 12, 2011	32.84	32.88	32.62	32.72
1688	AMEX	IAU	Tue, Oct 11, 2011	32.54	32.58	32.32	32.50
1687	AMEX	IAU	Mon, Oct 10, 2011	32.48	32.74	32.32	32.74
1686	AMEX	IAU	Fri, Oct 7, 2011	32.30	32.40	31.72	31.94
1685	AMEX	IAU	Thu, Oct 6, 2011	32.08	32.30	31.84	32.18
1684	AMEX	IAU	Wed, Oct 5, 2011	31.70	32.14	31.37	31.98
1683	AMEX	IAU	Tue, Oct 4, 2011	32.28	32.30	31.12	31.62
1682	AMEX	IAU	Mon, Oct 3, 2011	32.28	32.40	32.06	32.26
1681	AMEX	IAU	Fri, Sep 30, 2011	31.56	31.86	31.35	31.66
1680	AMEX	IAU	Thu, Sep 29, 2011	31.72	31.72	31.30	31.62
1679	AMEX	IAU	Wed, Sep 28, 2011	32.24	32.34	31.18	31.30
1678	AMEX	IAU	Tue, Sep 27, 2011	32.38	32.54	32.06	32.22
1677	AMEX	IAU	Mon, Sep 26, 2011	31.48	31.84	30.90	31.58
1676	AMEX	IAU	Fri, Sep 23, 2011	32.98	33.21	31.78	32.04
1675	AMEX	IAU	Thu, Sep 22, 2011	33.92	34.14	33.56	33.94
1674	AMEX	IAU	Wed, Sep 21, 2011	35.02	35.42	34.70	34.80
1673	AMEX	IAU	Tue, Sep 20, 2011	34.72	35.36	34.66	35.24
1672	AMEX	IAU	Mon, Sep 19, 2011	35.42	35.42	34.54	34.72
1671	AMEX	IAU	Fri, Sep 16, 2011	34.82	35.56	34.82	35.26
1670	AMEX	IAU	Thu, Sep 15, 2011	34.98	35.05	34.60	34.96
1669	AMEX	IAU	Wed, Sep 14, 2011	35.58	35.66	35.30	35.52
1668	AMEX	IAU	Tue, Sep 13, 2011	35.60	36.00	35.34	35.80
1667	AMEX	IAU	Mon, Sep 12, 2011	35.82	35.88	35.16	35.42
1666	AMEX	IAU	Fri, Sep 9, 2011	36.02	36.48	35.92	36.24
1665	AMEX	IAU	Thu, Sep 8, 2011	36.38	36.52	36.04	36.46
1664	AMEX	IAU	Wed, Sep 7, 2011	35.32	35.70	34.98	35.50
1663	AMEX	IAU	Tue, Sep 6, 2011	37.02	37.26	36.36	36.68
1662	AMEX	IAU	Fri, Sep 2, 2011	36.64	36.80	36.50	36.74
1661	AMEX	IAU	Thu, Sep 1, 2011	35.58	35.74	35.39	35.66
1660	AMEX	IAU	Wed, Aug 31, 2011	35.62	35.92	35.34	35.64
1659	AMEX	IAU	Tue, Aug 30, 2011	35.62	35.92	35.41	35.92
1658	AMEX	IAU	Mon, Aug 29, 2011	35.28	35.28	34.66	34.88
1657	AMEX	IAU	Fri, Aug 26, 2011	34.80	35.60	34.44	35.60
1656	AMEX	IAU	Thu, Aug 25, 2011	33.48	34.64	33.24	34.56
1655	AMEX	IAU	Wed, Aug 24, 2011	35.68	35.76	34.14	34.42
1654	AMEX	IAU	Tue, Aug 23, 2011	36.52	36.84	35.58	35.62
1653	AMEX	IAU	Mon, Aug 22, 2011	36.48	37.06	36.40	37.00
1652	AMEX	IAU	Fri, Aug 19, 2011	36.38	36.42	35.87	36.10
1651	AMEX	IAU	Thu, Aug 18, 2011	35.52	35.70	35.36	35.64
1650	AMEX	IAU	Wed, Aug 17, 2011	34.88	35.02	34.72	34.98
1649	AMEX	IAU	Tue, Aug 16, 2011	34.60	34.90	34.58	34.88
1648	AMEX	IAU	Mon, Aug 15, 2011	33.94	34.46	33.86	34.46
1647	AMEX	IAU	Fri, Aug 12, 2011	34.00	34.10	33.62	34.08
1646	AMEX	IAU	Thu, Aug 11, 2011	34.54	34.56	33.80	34.26
1645	AMEX	IAU	Wed, Aug 10, 2011	34.58	35.12	34.40	34.99
1644	AMEX	IAU	Tue, Aug 9, 2011	34.06	34.72	33.56	33.84
1643	AMEX	IAU	Mon, Aug 8, 2011	33.18	33.60	33.04	33.48
1642	AMEX	IAU	Fri, Aug 5, 2011	32.42	32.54	32.16	32.44
1641	AMEX	IAU	Thu, Aug 4, 2011	32.79	32.84	32.00	32.22
1640	AMEX	IAU	Wed, Aug 3, 2011	32.54	32.66	32.34	32.38
1639	AMEX	IAU	Tue, Aug 2, 2011	31.92	32.40	31.86	32.38
1638	AMEX	IAU	Mon, Aug 1, 2011	31.58	31.86	31.43	31.62
1637	AMEX	IAU	Fri, Jul 29, 2011	31.76	31.90	31.62	31.74
1636	AMEX	IAU	Thu, Jul 28, 2011	31.58	31.60	31.28	31.54
1635	AMEX	IAU	Wed, Jul 27, 2011	31.78	31.80	31.40	31.50
1634	AMEX	IAU	Tue, Jul 26, 2011	31.46	31.64	31.40	31.64
1633	AMEX	IAU	Mon, Jul 25, 2011	31.59	31.64	31.42	31.54
1632	AMEX	IAU	Fri, Jul 22, 2011	31.28	31.38	31.20	31.30
1631	AMEX	IAU	Thu, Jul 21, 2011	31.26	31.28	30.94	31.06
1630	AMEX	IAU	Wed, Jul 20, 2011	30.90	31.28	30.88	31.26
1629	AMEX	IAU	Tue, Jul 19, 2011	31.34	31.34	30.88	31.00
1628	AMEX	IAU	Mon, Jul 18, 2011	31.22	31.40	31.20	31.38
1627	AMEX	IAU	Fri, Jul 15, 2011	30.92	31.12	30.90	31.12
1626	AMEX	IAU	Thu, Jul 14, 2011	31.04	31.12	30.86	31.00
1625	AMEX	IAU	Wed, Jul 13, 2011	30.82	31.02	30.78	30.90
1624	AMEX	IAU	Tue, Jul 12, 2011	30.32	30.74	30.22	30.64
1623	AMEX	IAU	Mon, Jul 11, 2011	30.34	30.40	30.10	30.38
1622	AMEX	IAU	Fri, Jul 8, 2011	30.12	30.18	30.06	30.14
1621	AMEX	IAU	Thu, Jul 7, 2011	29.88	29.94	29.74	29.92
1620	AMEX	IAU	Wed, Jul 6, 2011	29.80	29.96	29.78	29.86
1619	AMEX	IAU	Tue, Jul 5, 2011	29.44	29.63	29.42	29.60
1618	AMEX	IAU	Fri, Jul 1, 2011	29.06	29.08	28.86	29.04
1617	AMEX	IAU	Thu, Jun 30, 2011	29.50	29.56	29.26	29.28
1616	AMEX	IAU	Wed, Jun 29, 2011	29.40	29.56	29.34	29.52
1615	AMEX	IAU	Tue, Jun 28, 2011	29.28	29.42	29.20	29.32
1614	AMEX	IAU	Mon, Jun 27, 2011	29.26	31.18	29.10	29.22
1613	AMEX	IAU	Fri, Jun 24, 2011	29.64	29.68	29.26	29.32
1612	AMEX	IAU	Thu, Jun 23, 2011	29.80	29.84	29.52	29.74
1611	AMEX	IAU	Wed, Jun 22, 2011	30.28	30.44	30.18	30.28
1610	AMEX	IAU	Tue, Jun 21, 2011	30.12	30.24	30.10	30.20
1609	AMEX	IAU	Mon, Jun 20, 2011	30.08	30.22	29.98	30.08
1608	AMEX	IAU	Fri, Jun 17, 2011	29.86	30.12	29.84	30.06
1607	AMEX	IAU	Thu, Jun 16, 2011	29.82	29.94	29.70	29.84
1606	AMEX	IAU	Wed, Jun 15, 2011	29.70	29.98	29.64	29.90
1605	AMEX	IAU	Tue, Jun 14, 2011	29.60	29.82	29.56	29.79
1604	AMEX	IAU	Mon, Jun 13, 2011	29.80	29.88	29.50	29.60
1603	AMEX	IAU	Fri, Jun 10, 2011	29.88	30.02	29.80	29.92
1602	AMEX	IAU	Thu, Jun 9, 2011	30.08	30.28	30.00	30.16
1601	AMEX	IAU	Wed, Jun 8, 2011	30.08	30.14	29.94	30.02
1600	AMEX	IAU	Tue, Jun 7, 2011	30.20	30.24	30.00	30.14
1599	AMEX	IAU	Mon, Jun 6, 2011	30.24	30.36	30.10	30.15
1598	AMEX	IAU	Fri, Jun 3, 2011	30.12	30.20	29.98	30.10
1597	AMEX	IAU	Thu, Jun 2, 2011	30.10	30.14	29.68	29.98
1596	AMEX	IAU	Wed, Jun 1, 2011	30.00	30.29	29.94	30.04
1595	AMEX	IAU	Tue, May 31, 2011	30.02	30.10	29.94	29.98
1594	AMEX	IAU	Fri, May 27, 2011	29.88	30.06	29.86	30.02
1593	AMEX	IAU	Thu, May 26, 2011	29.76	29.78	29.58	29.72
1592	AMEX	IAU	Wed, May 25, 2011	29.82	29.94	29.76	29.80
1591	AMEX	IAU	Tue, May 24, 2011	29.76	29.86	29.70	29.80
1590	AMEX	IAU	Mon, May 23, 2011	29.48	29.66	29.46	29.64
1589	AMEX	IAU	Fri, May 20, 2011	29.20	29.62	29.06	29.58
1588	AMEX	IAU	Thu, May 19, 2011	29.08	29.22	29.02	29.20
1587	AMEX	IAU	Wed, May 18, 2011	29.16	29.30	29.08	29.18
1586	AMEX	IAU	Tue, May 17, 2011	28.90	29.02	28.74	29.00
1585	AMEX	IAU	Mon, May 16, 2011	29.22	29.40	29.10	29.14
1584	AMEX	IAU	Fri, May 13, 2011	29.40	29.52	28.96	29.18
1583	AMEX	IAU	Thu, May 12, 2011	29.22	29.48	29.04	29.38
1582	AMEX	IAU	Wed, May 11, 2011	29.50	29.54	29.20	29.38
1581	AMEX	IAU	Tue, May 10, 2011	29.50	29.70	29.44	29.64
1580	AMEX	IAU	Mon, May 9, 2011	29.40	29.58	29.33	29.56
1579	AMEX	IAU	Fri, May 6, 2011	29.10	29.28	28.92	29.14
1578	AMEX	IAU	Thu, May 5, 2011	29.40	29.58	28.56	28.76
1577	AMEX	IAU	Wed, May 4, 2011	30.02	30.12	29.40	29.62
1576	AMEX	IAU	Tue, May 3, 2011	30.14	30.26	29.82	30.02
1575	AMEX	IAU	Mon, May 2, 2011	30.36	30.78	30.12	30.12
1574	AMEX	IAU	Fri, Apr 29, 2011	30.02	30.66	30.00	30.54
1573	AMEX	IAU	Thu, Apr 28, 2011	29.92	30.06	29.76	30.02
1572	AMEX	IAU	Wed, Apr 27, 2011	29.54	29.90	29.36	29.90
1571	AMEX	IAU	Tue, Apr 26, 2011	29.36	29.38	29.14	29.34
1570	AMEX	IAU	Mon, Apr 25, 2011	29.58	29.58	29.34	29.44
1569	AMEX	IAU	Thu, Apr 21, 2011	29.38	29.48	29.32	29.40
1568	AMEX	IAU	Wed, Apr 20, 2011	29.34	29.42	29.20	29.34
1567	AMEX	IAU	Tue, Apr 19, 2011	29.20	29.30	29.08	29.25
1566	AMEX	IAU	Mon, Apr 18, 2011	29.10	29.26	28.98	29.24
1565	AMEX	IAU	Fri, Apr 15, 2011	28.83	29.08	28.76	29.06
1564	AMEX	IAU	Thu, Apr 14, 2011	28.52	28.82	28.50	28.82
1563	AMEX	IAU	Wed, Apr 13, 2011	28.54	28.56	28.34	28.46
1562	AMEX	IAU	Tue, Apr 12, 2011	28.62	28.62	28.20	28.40
1561	AMEX	IAU	Mon, Apr 11, 2011	28.72	28.76	28.52	28.60
1560	AMEX	IAU	Fri, Apr 8, 2011	28.74	28.82	28.65	28.78
1559	AMEX	IAU	Thu, Apr 7, 2011	28.52	28.63	28.40	28.54
1558	AMEX	IAU	Wed, Apr 6, 2011	28.54	28.58	28.40	28.54
1557	AMEX	IAU	Tue, Apr 5, 2011	27.96	28.48	27.96	28.46
1556	AMEX	IAU	Mon, Apr 4, 2011	28.06	28.10	27.94	28.00
1555	AMEX	IAU	Fri, Apr 1, 2011	27.80	27.96	27.62	27.90
1554	AMEX	IAU	Thu, Mar 31, 2011	28.06	28.14	28.00	28.04
1553	AMEX	IAU	Wed, Mar 30, 2011	27.86	27.88	27.58	27.78
1552	AMEX	IAU	Tue, Mar 29, 2011	27.69	27.82	27.64	27.72
1551	AMEX	IAU	Mon, Mar 28, 2011	27.62	27.82	27.60	27.74
1550	AMEX	IAU	Fri, Mar 25, 2011	28.06	28.10	27.78	27.90
1549	AMEX	IAU	Thu, Mar 24, 2011	28.12	28.30	27.82	27.88
1548	AMEX	IAU	Wed, Mar 23, 2011	27.96	28.16	27.96	28.12
1547	AMEX	IAU	Tue, Mar 22, 2011	27.83	27.92	27.78	27.88
1546	AMEX	IAU	Mon, Mar 21, 2011	27.96	28.04	27.86	27.90
1545	AMEX	IAU	Fri, Mar 18, 2011	27.68	27.82	27.60	27.72
1544	AMEX	IAU	Thu, Mar 17, 2011	27.38	27.46	27.30	27.44
1543	AMEX	IAU	Wed, Mar 16, 2011	27.36	27.48	27.20	27.29
1542	AMEX	IAU	Tue, Mar 15, 2011	27.12	27.44	27.10	27.32
1541	AMEX	IAU	Mon, Mar 14, 2011	27.92	27.96	27.76	27.84
1540	AMEX	IAU	Fri, Mar 11, 2011	27.50	27.84	27.48	27.70
1539	AMEX	IAU	Thu, Mar 10, 2011	27.76	27.76	27.42	27.62
1538	AMEX	IAU	Wed, Mar 9, 2011	28.06	28.06	27.84	27.94
1537	AMEX	IAU	Tue, Mar 8, 2011	27.98	28.00	27.82	27.92
1536	AMEX	IAU	Mon, Mar 7, 2011	28.12	28.16	27.90	28.00
1535	AMEX	IAU	Fri, Mar 4, 2011	27.76	28.00	27.76	27.92
1534	AMEX	IAU	Thu, Mar 3, 2011	27.82	27.86	27.56	27.68
1533	AMEX	IAU	Wed, Mar 2, 2011	28.10	28.16	27.94	28.04
1532	AMEX	IAU	Tue, Mar 1, 2011	27.76	28.06	27.74	28.06
1531	AMEX	IAU	Mon, Feb 28, 2011	27.58	27.68	27.46	27.60
1530	AMEX	IAU	Fri, Feb 25, 2011	27.50	27.60	27.40	27.54
1529	AMEX	IAU	Thu, Feb 24, 2011	27.66	27.68	27.20	27.36
1528	AMEX	IAU	Wed, Feb 23, 2011	27.44	27.70	27.42	27.56
1527	AMEX	IAU	Tue, Feb 22, 2011	27.44	27.50	27.28	27.31
1526	AMEX	IAU	Fri, Feb 18, 2011	27.08	27.22	27.02	27.12
1525	AMEX	IAU	Thu, Feb 17, 2011	27.00	27.08	26.94	27.06
1524	AMEX	IAU	Wed, Feb 16, 2011	26.90	27.00	26.74	26.87
1523	AMEX	IAU	Tue, Feb 15, 2011	26.81	26.88	26.77	26.83
1522	AMEX	IAU	Mon, Feb 14, 2011	26.62	26.72	26.58	26.64
1521	AMEX	IAU	Fri, Feb 11, 2011	26.64	26.74	26.46	26.51
1520	AMEX	IAU	Thu, Feb 10, 2011	26.46	26.72	26.44	26.64
1519	AMEX	IAU	Wed, Feb 9, 2011	26.70	26.72	26.54	26.68
1518	AMEX	IAU	Tue, Feb 8, 2011	26.66	26.74	26.60	26.68
1517	AMEX	IAU	Mon, Feb 7, 2011	26.36	26.44	26.28	26.40
1516	AMEX	IAU	Fri, Feb 4, 2011	26.40	26.58	26.28	26.37
1515	AMEX	IAU	Thu, Feb 3, 2011	26.04	26.50	25.90	26.47
1514	AMEX	IAU	Wed, Feb 2, 2011	26.12	26.16	25.92	26.14
1513	AMEX	IAU	Tue, Feb 1, 2011	26.12	26.26	25.90	26.18
1512	AMEX	IAU	Mon, Jan 31, 2011	25.90	26.14	25.88	26.02
1511	AMEX	IAU	Fri, Jan 28, 2011	25.64	26.32	25.62	26.08
1510	AMEX	IAU	Thu, Jan 27, 2011	26.08	26.14	25.60	25.64
1509	AMEX	IAU	Wed, Jan 26, 2011	26.00	26.28	25.88	26.28
1508	AMEX	IAU	Tue, Jan 25, 2011	25.98	26.10	25.84	26.06
1507	AMEX	IAU	Mon, Jan 24, 2011	26.24	26.36	26.06	26.10
1506	AMEX	IAU	Fri, Jan 21, 2011	26.20	26.32	26.14	26.26
1505	AMEX	IAU	Thu, Jan 20, 2011	26.40	26.46	26.24	26.27
1504	AMEX	IAU	Wed, Jan 19, 2011	26.92	26.92	26.72	26.78
1503	AMEX	IAU	Tue, Jan 18, 2011	26.76	26.84	26.67	26.72
1502	AMEX	IAU	Fri, Jan 14, 2011	26.68	26.74	26.48	26.60
1501	AMEX	IAU	Thu, Jan 13, 2011	27.16	27.18	26.76	26.85
1500	AMEX	IAU	Wed, Jan 12, 2011	27.00	27.16	26.90	27.13
1499	AMEX	IAU	Tue, Jan 11, 2011	27.00	27.08	26.82	27.01
1498	AMEX	IAU	Mon, Jan 10, 2011	26.80	26.88	26.68	26.88
1497	AMEX	IAU	Fri, Jan 7, 2011	26.70	26.96	26.66	26.77
1496	AMEX	IAU	Thu, Jan 6, 2011	26.84	26.91	26.66	26.82
1495	AMEX	IAU	Wed, Jan 5, 2011	26.74	26.98	26.66	26.92
1494	AMEX	IAU	Tue, Jan 4, 2011	27.28	27.30	26.87	27.00
1493	AMEX	IAU	Mon, Jan 3, 2011	27.76	27.84	27.62	27.64
1492	AMEX	IAU	Fri, Dec 31, 2010	27.60	27.80	27.58	27.80
1491	AMEX	IAU	Thu, Dec 30, 2010	27.56	27.58	27.42	27.44
1490	AMEX	IAU	Wed, Dec 29, 2010	27.52	27.64	27.48	27.58
1489	AMEX	IAU	Tue, Dec 28, 2010	27.42	27.52	27.36	27.48
1488	AMEX	IAU	Mon, Dec 27, 2010	27.02	27.06	26.94	27.04
1487	AMEX	IAU	Thu, Dec 23, 2010	26.90	27.02	26.83	26.98
1486	AMEX	IAU	Wed, Dec 22, 2010	27.16	27.18	27.04	27.05
1485	AMEX	IAU	Tue, Dec 21, 2010	27.08	27.16	27.00	27.10
1484	AMEX	IAU	Mon, Dec 20, 2010	27.08	27.14	26.90	27.06
1483	AMEX	IAU	Fri, Dec 17, 2010	26.83	26.96	26.68	26.88
1482	AMEX	IAU	Thu, Dec 16, 2010	26.90	26.90	26.60	26.82
1481	AMEX	IAU	Wed, Dec 15, 2010	27.10	27.22	26.98	27.00
1480	AMEX	IAU	Tue, Dec 14, 2010	27.30	27.48	27.20	27.27
1479	AMEX	IAU	Mon, Dec 13, 2010	27.30	27.36	27.20	27.24
1478	AMEX	IAU	Fri, Dec 10, 2010	27.00	27.14	26.82	27.12
1477	AMEX	IAU	Thu, Dec 9, 2010	27.18	27.28	27.00	27.12
1476	AMEX	IAU	Wed, Dec 8, 2010	27.20	27.30	26.80	27.00
1475	AMEX	IAU	Tue, Dec 7, 2010	27.94	27.94	27.32	27.34
1474	AMEX	IAU	Mon, Dec 6, 2010	27.68	27.94	27.58	27.88
1473	AMEX	IAU	Fri, Dec 3, 2010	27.36	27.66	27.34	27.64
1472	AMEX	IAU	Thu, Dec 2, 2010	27.16	27.36	27.06	27.06
1471	AMEX	IAU	Wed, Dec 1, 2010	27.18	27.26	27.02	27.14
1470	AMEX	IAU	Tue, Nov 30, 2010	27.07	27.18	27.00	27.12
1469	AMEX	IAU	Mon, Nov 29, 2010	26.68	26.80	26.50	26.72
1468	AMEX	IAU	Fri, Nov 26, 2010	26.50	26.62	26.42	26.58
1467	AMEX	IAU	Wed, Nov 24, 2010	26.92	26.96	26.78	26.87
1466	AMEX	IAU	Tue, Nov 23, 2010	26.75	27.04	26.72	26.92
1465	AMEX	IAU	Mon, Nov 22, 2010	26.46	26.76	26.38	26.73
1464	AMEX	IAU	Fri, Nov 19, 2010	26.34	26.50	26.24	26.46
1463	AMEX	IAU	Thu, Nov 18, 2010	26.40	26.60	26.35	26.46
1462	AMEX	IAU	Wed, Nov 17, 2010	26.18	26.30	26.06	26.14
1461	AMEX	IAU	Tue, Nov 16, 2010	26.48	26.52	26.00	26.24
1460	AMEX	IAU	Mon, Nov 15, 2010	26.82	26.94	26.50	26.50
1459	AMEX	IAU	Fri, Nov 12, 2010	27.21	27.30	26.60	26.76
1458	AMEX	IAU	Thu, Nov 11, 2010	27.56	27.58	27.32	27.54
1457	AMEX	IAU	Wed, Nov 10, 2010	27.46	27.50	27.06	27.48
1456	AMEX	IAU	Tue, Nov 9, 2010	27.80	27.86	27.04	27.14
1455	AMEX	IAU	Mon, Nov 8, 2010	27.22	27.60	27.14	27.60
1454	AMEX	IAU	Fri, Nov 5, 2010	27.06	27.36	27.02	27.30
1453	AMEX	IAU	Thu, Nov 4, 2010	26.96	27.26	26.88	27.22
1452	AMEX	IAU	Wed, Nov 3, 2010	26.50	26.54	25.92	26.34
1451	AMEX	IAU	Tue, Nov 2, 2010	26.52	26.56	26.42	26.54
1450	AMEX	IAU	Mon, Nov 1, 2010	26.62	26.64	26.38	26.42
1449	AMEX	IAU	Fri, Oct 29, 2010	26.32	26.60	26.24	26.56
1448	AMEX	IAU	Thu, Oct 28, 2010	26.12	26.34	26.00	26.28
1447	AMEX	IAU	Wed, Oct 27, 2010	26.00	26.04	25.78	25.92
1446	AMEX	IAU	Tue, Oct 26, 2010	26.04	26.26	25.98	26.20
1445	AMEX	IAU	Mon, Oct 25, 2010	26.28	26.31	26.06	26.22
1444	AMEX	IAU	Fri, Oct 22, 2010	25.92	25.98	25.82	25.96
1443	AMEX	IAU	Thu, Oct 21, 2010	26.26	26.36	25.78	25.94
1442	AMEX	IAU	Wed, Oct 20, 2010	26.08	26.36	26.08	26.28
1441	AMEX	IAU	Tue, Oct 19, 2010	26.12	26.36	25.98	26.08
1440	AMEX	IAU	Mon, Oct 18, 2010	26.74	26.90	26.66	26.88
1439	AMEX	IAU	Fri, Oct 15, 2010	26.90	26.92	26.64	26.76
1438	AMEX	IAU	Thu, Oct 14, 2010	26.86	27.00	26.82	27.00
1437	AMEX	IAU	Wed, Oct 13, 2010	26.58	26.89	26.56	26.86
1436	AMEX	IAU	Tue, Oct 12, 2010	26.46	26.48	26.30	26.41
1435	AMEX	IAU	Mon, Oct 11, 2010	26.30	26.50	26.24	26.48
1434	AMEX	IAU	Fri, Oct 8, 2010	26.20	26.42	26.12	26.36
1433	AMEX	IAU	Thu, Oct 7, 2010	26.56	26.56	25.92	26.10
1432	AMEX	IAU	Wed, Oct 6, 2010	26.32	26.40	26.30	26.40
1431	AMEX	IAU	Tue, Oct 5, 2010	26.06	26.26	26.00	26.24
1430	AMEX	IAU	Mon, Oct 4, 2010	25.74	25.76	25.68	25.74
1429	AMEX	IAU	Fri, Oct 1, 2010	25.78	25.84	25.70	25.82
1428	AMEX	IAU	Thu, Sep 30, 2010	25.66	25.68	25.34	25.60
1427	AMEX	IAU	Wed, Sep 29, 2010	25.62	25.68	25.54	25.60
1426	AMEX	IAU	Tue, Sep 28, 2010	25.32	25.64	25.24	25.62
1425	AMEX	IAU	Mon, Sep 27, 2010	25.42	25.42	25.33	25.38
1424	AMEX	IAU	Fri, Sep 24, 2010	25.42	25.44	25.30	25.34
1423	AMEX	IAU	Thu, Sep 23, 2010	25.26	25.36	25.20	25.28
1422	AMEX	IAU	Wed, Sep 22, 2010	25.34	25.36	25.17	25.28
1421	AMEX	IAU	Tue, Sep 21, 2010	25.00	25.26	24.88	25.24
1420	AMEX	IAU	Mon, Sep 20, 2010	25.06	25.12	24.98	25.02
1419	AMEX	IAU	Fri, Sep 17, 2010	25.04	25.04	24.88	24.94
1418	AMEX	IAU	Thu, Sep 16, 2010	24.94	25.00	24.87	24.96
1417	AMEX	IAU	Tue, Sep 14, 2010	24.60	24.94	24.60	24.82
1416	AMEX	IAU	Mon, Sep 13, 2010	24.36	24.44	24.30	24.36
1415	AMEX	IAU	Fri, Sep 10, 2010	24.30	24.48	24.30	24.36
1414	AMEX	IAU	Thu, Sep 9, 2010	24.52	24.60	24.30	24.34
1413	AMEX	IAU	Wed, Sep 8, 2010	24.58	24.72	24.54	24.58
1412	AMEX	IAU	Tue, Sep 7, 2010	24.60	24.64	24.54	24.58
1411	AMEX	IAU	Fri, Sep 3, 2010	24.30	24.48	24.26	24.38
1410	AMEX	IAU	Thu, Sep 2, 2010	24.50	24.52	24.40	24.48
1409	AMEX	IAU	Wed, Sep 1, 2010	24.46	24.48	24.30	24.38
1408	AMEX	IAU	Tue, Aug 31, 2010	24.38	24.46	24.32	24.44
1407	AMEX	IAU	Mon, Aug 30, 2010	24.20	24.24	24.14	24.20
1406	AMEX	IAU	Fri, Aug 27, 2010	24.28	24.32	24.12	24.24
1405	AMEX	IAU	Thu, Aug 26, 2010	24.24	24.28	24.14	24.20
1404	AMEX	IAU	Wed, Aug 25, 2010	24.24	24.30	24.16	24.28
1403	AMEX	IAU	Tue, Aug 24, 2010	23.76	24.18	23.76	24.10
1402	AMEX	IAU	Mon, Aug 23, 2010	24.02	24.04	23.90	23.98
1401	AMEX	IAU	Fri, Aug 20, 2010	24.02	24.04	23.92	24.02
1400	AMEX	IAU	Thu, Aug 19, 2010	24.16	24.22	24.04	24.08
1399	AMEX	IAU	Wed, Aug 18, 2010	23.88	24.12	23.82	24.06
1398	AMEX	IAU	Tue, Aug 17, 2010	23.98	24.02	23.94	23.96
1397	AMEX	IAU	Mon, Aug 16, 2010	23.96	24.00	23.90	23.94
1396	AMEX	IAU	Fri, Aug 13, 2010	23.80	23.80	23.70	23.78
1395	AMEX	IAU	Thu, Aug 12, 2010	23.72	23.80	23.70	23.78
1394	AMEX	IAU	Wed, Aug 11, 2010	23.58	23.62	23.32	23.50
1393	AMEX	IAU	Tue, Aug 10, 2010	23.34	23.62	23.30	23.58
1392	AMEX	IAU	Mon, Aug 9, 2010	23.58	23.60	23.46	23.50
1391	AMEX	IAU	Fri, Aug 6, 2010	23.62	23.70	23.52	23.60
1390	AMEX	IAU	Thu, Aug 5, 2010	23.42	23.44	23.30	23.40
1389	AMEX	IAU	Wed, Aug 4, 2010	23.52	23.54	23.34	23.36
1388	AMEX	IAU	Tue, Aug 3, 2010	23.20	23.30	23.18	23.22
1387	AMEX	IAU	Mon, Aug 2, 2010	23.26	23.30	23.06	23.14
1386	AMEX	IAU	Fri, Jul 30, 2010	22.90	23.16	22.84	23.12
1385	AMEX	IAU	Thu, Jul 29, 2010	22.74	22.90	22.70	22.86
1384	AMEX	IAU	Wed, Jul 28, 2010	22.70	22.80	22.64	22.78
1383	AMEX	IAU	Tue, Jul 27, 2010	23.00	23.02	22.66	22.74
1382	AMEX	IAU	Mon, Jul 26, 2010	23.30	23.32	23.08	23.12
1381	AMEX	IAU	Fri, Jul 23, 2010	23.44	23.50	23.18	23.22
1380	AMEX	IAU	Thu, Jul 22, 2010	23.18	23.52	23.18	23.38
1379	AMEX	IAU	Wed, Jul 21, 2010	23.36	23.42	23.16	23.18
1378	AMEX	IAU	Tue, Jul 20, 2010	23.16	23.38	23.12	23.36
1377	AMEX	IAU	Mon, Jul 19, 2010	23.14	23.18	23.04	23.16
1376	AMEX	IAU	Fri, Jul 16, 2010	23.38	23.38	23.22	23.36
1375	AMEX	IAU	Thu, Jul 15, 2010	23.74	23.76	23.57	23.66
1374	AMEX	IAU	Wed, Jul 14, 2010	23.68	23.84	23.54	23.68
1373	AMEX	IAU	Tue, Jul 13, 2010	23.80	23.84	23.68	23.68
1372	AMEX	IAU	Mon, Jul 12, 2010	23.60	23.66	23.42	23.50
1371	AMEX	IAU	Fri, Jul 9, 2010	23.66	23.78	23.62	23.68
1370	AMEX	IAU	Thu, Jul 8, 2010	23.50	23.50	23.24	23.48
1369	AMEX	IAU	Wed, Jul 7, 2010	23.32	23.58	23.32	23.56
1368	AMEX	IAU	Tue, Jul 6, 2010	23.58	23.58	23.28	23.32
1367	AMEX	IAU	Fri, Jul 2, 2010	23.66	23.72	23.50	23.70
1366	AMEX	IAU	Thu, Jul 1, 2010	24.20	24.22	23.42	23.42
1365	AMEX	IAU	Wed, Jun 30, 2010	24.22	24.44	24.20	24.34
1364	AMEX	IAU	Tue, Jun 29, 2010	24.24	24.38	24.02	24.28
1363	AMEX	IAU	Mon, Jun 28, 2010	24.58	24.74	24.18	24.22
1362	AMEX	IAU	Fri, Jun 25, 2010	24.58	24.66	24.50	24.58
1361	AMEX	IAU	Thu, Jun 24, 2010	24.16	24.46	24.16	24.28
1360	AMEX	IAU	Wed, Jun 23, 2010	2.42	2.42	2.40	2.42
1359	AMEX	IAU	Tue, Jun 22, 2010	2.43	2.43	2.42	2.43
1358	AMEX	IAU	Mon, Jun 21, 2010	2.46	2.46	2.41	2.41
1357	AMEX	IAU	Fri, Jun 18, 2010	2.46	2.47	2.46	2.46
1356	AMEX	IAU	Thu, Jun 17, 2010	2.43	2.45	2.43	2.44
1355	AMEX	IAU	Wed, Jun 16, 2010	2.41	2.42	2.40	2.41
1354	AMEX	IAU	Tue, Jun 15, 2010	2.40	2.42	2.39	2.42
1353	AMEX	IAU	Mon, Jun 14, 2010	2.39	2.41	2.38	2.39
1352	AMEX	IAU	Fri, Jun 11, 2010	2.40	2.41	2.39	2.40
1351	AMEX	IAU	Thu, Jun 10, 2010	2.39	2.40	2.38	2.38
1350	AMEX	IAU	Wed, Jun 9, 2010	2.41	2.42	2.39	2.41
1349	AMEX	IAU	Tue, Jun 8, 2010	2.43	2.45	2.42	2.42
1348	AMEX	IAU	Mon, Jun 7, 2010	2.38	2.44	2.37	2.43
1347	AMEX	IAU	Fri, Jun 4, 2010	2.36	2.39	2.34	2.39
1346	AMEX	IAU	Thu, Jun 3, 2010	2.38	2.39	2.35	2.36
1345	AMEX	IAU	Wed, Jun 2, 2010	2.39	2.40	2.38	2.40
1344	AMEX	IAU	Tue, Jun 1, 2010	2.40	2.41	2.39	2.40
1343	AMEX	IAU	Fri, May 28, 2010	2.37	2.38	2.36	2.38
1342	AMEX	IAU	Thu, May 27, 2010	2.37	2.38	2.36	2.38
1341	AMEX	IAU	Wed, May 26, 2010	2.37	2.38	2.37	2.37
1340	AMEX	IAU	Tue, May 25, 2010	2.35	2.35	2.34	2.35
1339	AMEX	IAU	Mon, May 24, 2010	2.33	2.34	2.32	2.34
1338	AMEX	IAU	Fri, May 21, 2010	2.30	2.32	2.29	2.31
1337	AMEX	IAU	Thu, May 20, 2010	2.32	2.34	2.31	2.32
1336	AMEX	IAU	Wed, May 19, 2010	2.37	2.37	2.32	2.34
1335	AMEX	IAU	Tue, May 18, 2010	2.38	2.41	2.37	2.39
1334	AMEX	IAU	Mon, May 17, 2010	2.41	2.42	2.39	2.39
1333	AMEX	IAU	Fri, May 14, 2010	2.44	2.44	2.38	2.41
1332	AMEX	IAU	Thu, May 13, 2010	2.43	2.44	2.40	2.41
1331	AMEX	IAU	Wed, May 12, 2010	2.43	2.45	2.42	2.43
1330	AMEX	IAU	Tue, May 11, 2010	2.39	2.42	2.38	2.41
1329	AMEX	IAU	Mon, May 10, 2010	2.35	2.36	2.34	2.35
1328	AMEX	IAU	Fri, May 7, 2010	2.35	2.38	2.34	2.37
1327	AMEX	IAU	Thu, May 6, 2010	2.32	2.37	2.31	2.37
1326	AMEX	IAU	Wed, May 5, 2010	2.27	2.31	2.27	2.30
1325	AMEX	IAU	Tue, May 4, 2010	2.33	2.33	2.29	2.30
1324	AMEX	IAU	Mon, May 3, 2010	2.32	2.33	2.31	2.32
1323	AMEX	IAU	Fri, Apr 30, 2010	2.31	2.32	2.31	2.31
1322	AMEX	IAU	Thu, Apr 29, 2010	2.28	2.29	2.28	2.29
1321	AMEX	IAU	Wed, Apr 28, 2010	2.28	2.30	2.27	2.29
1320	AMEX	IAU	Tue, Apr 27, 2010	2.25	2.30	2.25	2.29
1319	AMEX	IAU	Mon, Apr 26, 2010	2.26	2.27	2.25	2.26
1318	AMEX	IAU	Fri, Apr 23, 2010	2.23	2.27	2.22	2.26
1317	AMEX	IAU	Thu, Apr 22, 2010	2.24	2.24	2.22	2.24
1316	AMEX	IAU	Wed, Apr 21, 2010	2.24	2.25	2.23	2.25
1315	AMEX	IAU	Tue, Apr 20, 2010	2.24	2.25	2.23	2.23
1314	AMEX	IAU	Mon, Apr 19, 2010	2.22	2.23	2.22	2.22
1313	AMEX	IAU	Fri, Apr 16, 2010	2.25	2.26	2.21	2.23
1312	AMEX	IAU	Thu, Apr 15, 2010	2.26	2.28	2.26	2.27
1311	AMEX	IAU	Wed, Apr 14, 2010	2.27	2.27	2.26	2.26
1310	AMEX	IAU	Tue, Apr 13, 2010	2.26	2.26	2.24	2.25
1309	AMEX	IAU	Mon, Apr 12, 2010	2.27	2.28	2.26	2.26
1308	AMEX	IAU	Fri, Apr 9, 2010	2.26	2.28	2.26	2.27
1307	AMEX	IAU	Thu, Apr 8, 2010	2.25	2.26	2.25	2.25
1306	AMEX	IAU	Wed, Apr 7, 2010	2.24	2.26	2.24	2.25
1305	AMEX	IAU	Tue, Apr 6, 2010	2.22	2.23	2.22	2.22
1304	AMEX	IAU	Mon, Apr 5, 2010	2.21	2.22	2.21	2.22
1303	AMEX	IAU	Thu, Apr 1, 2010	2.20	2.21	2.20	2.21
1302	AMEX	IAU	Wed, Mar 31, 2010	2.19	2.19	2.18	2.18
1301	AMEX	IAU	Tue, Mar 30, 2010	2.17	2.17	2.16	2.16
1300	AMEX	IAU	Mon, Mar 29, 2010	2.18	2.18	2.17	2.18
1299	AMEX	IAU	Fri, Mar 26, 2010	2.14	2.18	2.14	2.17
1298	AMEX	IAU	Thu, Mar 25, 2010	2.14	2.15	2.13	2.14
1297	AMEX	IAU	Wed, Mar 24, 2010	2.14	2.14	2.13	2.13
1296	AMEX	IAU	Tue, Mar 23, 2010	2.15	2.17	2.15	2.17
1295	AMEX	IAU	Mon, Mar 22, 2010	2.15	2.16	2.14	2.16
1294	AMEX	IAU	Fri, Mar 19, 2010	2.21	2.21	2.16	2.17
1293	AMEX	IAU	Thu, Mar 18, 2010	2.20	2.21	2.19	2.21
1292	AMEX	IAU	Wed, Mar 17, 2010	2.21	2.21	2.19	2.19
1291	AMEX	IAU	Tue, Mar 16, 2010	2.20	2.21	2.20	2.21
1290	AMEX	IAU	Mon, Mar 15, 2010	2.16	2.17	2.16	2.17
1289	AMEX	IAU	Fri, Mar 12, 2010	2.17	2.18	2.15	2.16
1288	AMEX	IAU	Thu, Mar 11, 2010	2.17	2.17	2.16	2.17
1287	AMEX	IAU	Wed, Mar 10, 2010	2.20	2.21	2.16	2.17
1286	AMEX	IAU	Tue, Mar 9, 2010	2.18	2.20	2.18	2.20
1285	AMEX	IAU	Mon, Mar 8, 2010	2.23	2.23	2.19	2.20
1284	AMEX	IAU	Fri, Mar 5, 2010	2.22	2.24	2.22	2.22
1283	AMEX	IAU	Thu, Mar 4, 2010	2.23	2.23	2.21	2.22
1282	AMEX	IAU	Wed, Mar 3, 2010	2.23	2.24	2.23	2.23
1281	AMEX	IAU	Tue, Mar 2, 2010	2.20	2.23	2.20	2.22
1280	AMEX	IAU	Mon, Mar 1, 2010	2.19	2.20	2.18	2.19
1279	AMEX	IAU	Fri, Feb 26, 2010	2.18	2.19	2.17	2.19
1278	AMEX	IAU	Thu, Feb 25, 2010	2.14	2.18	2.14	2.17
1277	AMEX	IAU	Wed, Feb 24, 2010	2.15	2.16	2.14	2.15
1276	AMEX	IAU	Tue, Feb 23, 2010	2.18	2.18	2.15	2.16
1275	AMEX	IAU	Mon, Feb 22, 2010	2.20	2.20	2.18	2.18
1274	AMEX	IAU	Fri, Feb 19, 2010	2.19	2.21	2.18	2.19
1273	AMEX	IAU	Thu, Feb 18, 2010	2.19	2.20	2.19	2.20
1272	AMEX	IAU	Wed, Feb 17, 2010	2.20	2.20	2.18	2.19
1271	AMEX	IAU	Tue, Feb 16, 2010	2.19	2.20	2.18	2.19
1270	AMEX	IAU	Fri, Feb 12, 2010	2.12	2.14	2.11	2.14
1269	AMEX	IAU	Thu, Feb 11, 2010	2.11	2.15	2.11	2.14
1268	AMEX	IAU	Wed, Feb 10, 2010	2.10	2.11	2.08	2.10
1267	AMEX	IAU	Tue, Feb 9, 2010	2.11	2.12	2.10	2.11
1266	AMEX	IAU	Mon, Feb 8, 2010	2.09	2.10	2.08	2.08
1265	AMEX	IAU	Fri, Feb 5, 2010	2.08	2.09	2.05	2.09
1264	AMEX	IAU	Thu, Feb 4, 2010	2.14	2.14	2.08	2.09
1263	AMEX	IAU	Wed, Feb 3, 2010	2.18	2.19	2.17	2.17
1262	AMEX	IAU	Tue, Feb 2, 2010	2.18	2.19	2.17	2.18
1261	AMEX	IAU	Mon, Feb 1, 2010	2.13	2.17	2.13	2.17
1260	AMEX	IAU	Fri, Jan 29, 2010	2.12	2.13	2.11	2.12
1259	AMEX	IAU	Thu, Jan 28, 2010	2.14	2.15	2.11	2.13
1258	AMEX	IAU	Wed, Jan 27, 2010	2.15	2.16	2.12	2.13
1257	AMEX	IAU	Tue, Jan 26, 2010	2.14	2.16	2.14	2.15
1256	AMEX	IAU	Mon, Jan 25, 2010	2.15	2.16	2.14	2.15
1255	AMEX	IAU	Fri, Jan 22, 2010	2.14	2.16	2.12	2.14
1254	AMEX	IAU	Thu, Jan 21, 2010	2.17	2.18	2.13	2.15
1253	AMEX	IAU	Wed, Jan 20, 2010	2.20	2.20	2.17	2.18
1252	AMEX	IAU	Tue, Jan 19, 2010	2.22	2.24	2.22	2.23
1251	AMEX	IAU	Fri, Jan 15, 2010	2.23	2.23	2.21	2.22
1250	AMEX	IAU	Thu, Jan 14, 2010	2.23	2.25	2.22	2.24
1249	AMEX	IAU	Wed, Jan 13, 2010	2.22	2.23	2.19	2.23
1248	AMEX	IAU	Tue, Jan 12, 2010	2.25	2.26	2.20	2.21
1247	AMEX	IAU	Mon, Jan 11, 2010	2.27	2.27	2.25	2.26
1246	AMEX	IAU	Fri, Jan 8, 2010	2.23	2.23	2.21	2.23
1245	AMEX	IAU	Thu, Jan 7, 2010	2.22	2.23	2.22	2.22
1244	AMEX	IAU	Wed, Jan 6, 2010	2.22	2.24	2.21	2.23
1243	AMEX	IAU	Tue, Jan 5, 2010	2.20	2.21	2.19	2.20
1242	AMEX	IAU	Mon, Jan 4, 2010	2.20	2.20	2.19	2.20
1241	AMEX	IAU	Thu, Dec 31, 2009	2.16	2.16	2.15	2.15
1240	AMEX	IAU	Wed, Dec 30, 2009	2.13	2.15	2.13	2.14
1239	AMEX	IAU	Tue, Dec 29, 2009	2.17	2.17	2.15	2.15
1238	AMEX	IAU	Mon, Dec 28, 2009	2.17	2.18	2.16	2.17
1237	AMEX	IAU	Thu, Dec 24, 2009	2.16	2.17	2.16	2.17
1236	AMEX	IAU	Wed, Dec 23, 2009	2.13	2.15	2.13	2.13
1235	AMEX	IAU	Tue, Dec 22, 2009	2.14	2.14	2.11	2.12
1234	AMEX	IAU	Mon, Dec 21, 2009	2.19	2.19	2.14	2.14
1233	AMEX	IAU	Fri, Dec 18, 2009	2.16	2.19	2.15	2.18
1232	AMEX	IAU	Thu, Dec 17, 2009	2.19	2.20	2.15	2.15
1231	AMEX	IAU	Wed, Dec 16, 2009	2.22	2.24	2.21	2.23
1230	AMEX	IAU	Tue, Dec 15, 2009	2.20	2.21	2.19	2.21
1229	AMEX	IAU	Mon, Dec 14, 2009	2.20	2.21	2.19	2.21
1228	AMEX	IAU	Fri, Dec 11, 2009	2.21	2.22	2.18	2.19
1227	AMEX	IAU	Thu, Dec 10, 2009	2.21	2.22	2.20	2.22
1226	AMEX	IAU	Wed, Dec 9, 2009	2.23	2.25	2.19	2.22
1225	AMEX	IAU	Tue, Dec 8, 2009	2.26	2.26	2.21	2.22
1224	AMEX	IAU	Mon, Dec 7, 2009	2.23	2.29	2.23	2.26
1223	AMEX	IAU	Fri, Dec 4, 2009	2.34	2.35	2.25	2.28
1222	AMEX	IAU	Thu, Dec 3, 2009	2.37	2.39	2.36	2.38
1221	AMEX	IAU	Wed, Dec 2, 2009	2.38	2.39	2.37	2.39
1220	AMEX	IAU	Tue, Dec 1, 2009	2.35	2.36	2.34	2.35
1219	AMEX	IAU	Mon, Nov 30, 2009	2.29	2.32	2.29	2.31
1218	AMEX	IAU	Fri, Nov 27, 2009	2.26	2.32	2.26	2.30
1217	AMEX	IAU	Wed, Nov 25, 2009	2.32	2.34	2.31	2.34
1216	AMEX	IAU	Tue, Nov 24, 2009	2.30	2.30	2.28	2.30
1215	AMEX	IAU	Mon, Nov 23, 2009	2.29	2.30	2.28	2.29
1214	AMEX	IAU	Fri, Nov 20, 2009	2.24	2.26	2.23	2.26
1213	AMEX	IAU	Thu, Nov 19, 2009	2.24	2.25	2.22	2.25
1212	AMEX	IAU	Wed, Nov 18, 2009	2.26	2.26	2.24	2.25
1211	AMEX	IAU	Tue, Nov 17, 2009	2.22	2.24	2.22	2.24
1210	AMEX	IAU	Mon, Nov 16, 2009	2.22	2.25	2.22	2.23
1209	AMEX	IAU	Fri, Nov 13, 2009	2.17	2.20	2.17	2.20
1208	AMEX	IAU	Thu, Nov 12, 2009	2.19	2.19	2.16	2.17
1207	AMEX	IAU	Wed, Nov 11, 2009	2.19	2.20	2.18	2.19
1206	AMEX	IAU	Tue, Nov 10, 2009	2.16	2.18	2.16	2.17
1205	AMEX	IAU	Mon, Nov 9, 2009	2.18	2.18	2.16	2.16
1204	AMEX	IAU	Fri, Nov 6, 2009	2.15	2.16	2.14	2.15
1203	AMEX	IAU	Thu, Nov 5, 2009	2.14	2.14	2.13	2.14
1202	AMEX	IAU	Wed, Nov 4, 2009	2.14	2.15	2.13	2.14
1201	AMEX	IAU	Tue, Nov 3, 2009	2.08	2.13	2.08	2.13
1200	AMEX	IAU	Mon, Nov 2, 2009	2.07	2.09	2.07	2.08
1199	AMEX	IAU	Fri, Oct 30, 2009	2.05	2.05	2.03	2.05
1198	AMEX	IAU	Thu, Oct 29, 2009	2.04	2.06	2.03	2.06
1197	AMEX	IAU	Wed, Oct 28, 2009	2.03	2.04	2.01	2.02
1196	AMEX	IAU	Tue, Oct 27, 2009	2.04	2.04	2.03	2.04
1195	AMEX	IAU	Mon, Oct 26, 2009	2.07	2.08	2.04	2.04
1194	AMEX	IAU	Fri, Oct 23, 2009	2.09	2.09	2.06	2.07
1193	AMEX	IAU	Thu, Oct 22, 2009	2.07	2.08	2.06	2.08
1192	AMEX	IAU	Wed, Oct 21, 2009	2.07	2.09	2.07	2.08
1191	AMEX	IAU	Tue, Oct 20, 2009	2.09	2.09	2.07	2.07
1190	AMEX	IAU	Mon, Oct 19, 2009	2.07	2.09	2.06	2.09
1189	AMEX	IAU	Fri, Oct 16, 2009	2.06	2.08	2.05	2.07
1188	AMEX	IAU	Thu, Oct 15, 2009	2.07	2.08	2.05	2.06
1187	AMEX	IAU	Wed, Oct 14, 2009	2.09	2.10	2.08	2.08
1186	AMEX	IAU	Tue, Oct 13, 2009	2.08	2.09	2.07	2.09
1185	AMEX	IAU	Mon, Oct 12, 2009	2.07	2.08	2.07	2.07
1184	AMEX	IAU	Fri, Oct 9, 2009	2.06	2.07	2.05	2.06
1183	AMEX	IAU	Thu, Oct 8, 2009	2.05	2.08	2.05	2.07
1182	AMEX	IAU	Wed, Oct 7, 2009	2.05	2.05	2.04	2.05
1181	AMEX	IAU	Tue, Oct 6, 2009	2.03	2.05	2.03	2.05
1180	AMEX	IAU	Mon, Oct 5, 2009	1.97	2.00	1.97	2.00
1179	AMEX	IAU	Fri, Oct 2, 2009	1.96	1.98	1.96	1.97
1178	AMEX	IAU	Thu, Oct 1, 2009	1.98	1.98	1.96	1.96
1177	AMEX	IAU	Wed, Sep 30, 2009	1.97	1.98	1.95	1.98
1176	AMEX	IAU	Tue, Sep 29, 2009	1.95	1.96	1.94	1.95
1175	AMEX	IAU	Mon, Sep 28, 2009	1.95	1.96	1.94	1.94
1174	AMEX	IAU	Fri, Sep 25, 2009	1.94	1.95	1.94	1.94
1173	AMEX	IAU	Thu, Sep 24, 2009	1.99	1.99	1.95	1.95
1172	AMEX	IAU	Wed, Sep 23, 2009	1.98	2.00	1.98	1.98
1171	AMEX	IAU	Tue, Sep 22, 2009	2.00	2.00	1.99	1.99
1170	AMEX	IAU	Mon, Sep 21, 2009	1.96	1.97	1.96	1.97
1169	AMEX	IAU	Fri, Sep 18, 2009	2.00	2.00	1.98	1.98
1168	AMEX	IAU	Thu, Sep 17, 2009	1.99	2.00	1.98	1.99
1167	AMEX	IAU	Wed, Sep 16, 2009	2.00	2.00	1.99	2.00
1166	AMEX	IAU	Tue, Sep 15, 2009	1.96	1.98	1.95	1.98
1165	AMEX	IAU	Mon, Sep 14, 2009	1.96	1.97	1.96	1.96
1164	AMEX	IAU	Fri, Sep 11, 2009	1.98	1.99	1.97	1.98
1163	AMEX	IAU	Thu, Sep 10, 2009	1.94	1.96	1.94	1.96
1162	AMEX	IAU	Wed, Sep 9, 2009	1.96	1.97	1.94	1.94
1161	AMEX	IAU	Tue, Sep 8, 2009	1.97	1.97	1.95	1.95
1160	AMEX	IAU	Fri, Sep 4, 2009	1.94	1.96	1.94	1.95
1159	AMEX	IAU	Thu, Sep 3, 2009	1.93	1.96	1.93	1.95
1158	AMEX	IAU	Wed, Sep 2, 2009	1.90	1.93	1.89	1.92
1157	AMEX	IAU	Tue, Sep 1, 2009	1.87	1.88	1.86	1.88
1156	AMEX	IAU	Mon, Aug 31, 2009	1.86	1.87	1.86	1.87
1155	AMEX	IAU	Fri, Aug 28, 2009	1.88	1.88	1.87	1.88
1154	AMEX	IAU	Thu, Aug 27, 2009	1.86	1.87	1.85	1.86
1153	AMEX	IAU	Wed, Aug 26, 2009	1.86	1.86	1.85	1.86
1152	AMEX	IAU	Tue, Aug 25, 2009	1.87	1.87	1.85	1.86
1151	AMEX	IAU	Mon, Aug 24, 2009	1.87	1.88	1.84	1.85
1150	AMEX	IAU	Fri, Aug 21, 2009	1.87	1.88	1.87	1.87
1149	AMEX	IAU	Thu, Aug 20, 2009	1.85	1.85	1.84	1.85
1148	AMEX	IAU	Wed, Aug 19, 2009	1.84	1.86	1.84	1.85
1147	AMEX	IAU	Tue, Aug 18, 2009	1.84	1.85	1.84	1.84
1146	AMEX	IAU	Mon, Aug 17, 2009	1.83	1.84	1.83	1.83
1145	AMEX	IAU	Fri, Aug 14, 2009	1.88	1.88	1.85	1.86
1144	AMEX	IAU	Thu, Aug 13, 2009	1.88	1.88	1.87	1.87
1143	AMEX	IAU	Wed, Aug 12, 2009	1.85	1.87	1.85	1.86
1142	AMEX	IAU	Tue, Aug 11, 2009	1.85	1.86	1.85	1.86
1141	AMEX	IAU	Mon, Aug 10, 2009	1.86	1.86	1.85	1.86
1140	AMEX	IAU	Fri, Aug 7, 2009	1.89	1.89	1.87	1.88
1139	AMEX	IAU	Thu, Aug 6, 2009	1.90	1.91	1.88	1.89
1138	AMEX	IAU	Wed, Aug 5, 2009	1.90	1.90	1.88	1.90
1137	AMEX	IAU	Tue, Aug 4, 2009	1.89	1.91	1.88	1.90
1136	AMEX	IAU	Mon, Aug 3, 2009	1.89	1.89	1.88	1.88
1135	AMEX	IAU	Fri, Jul 31, 2009	1.84	1.88	1.84	1.87
1134	AMEX	IAU	Thu, Jul 30, 2009	1.83	1.84	1.83	1.83
1133	AMEX	IAU	Wed, Jul 29, 2009	1.84	1.84	1.82	1.82
1132	AMEX	IAU	Tue, Jul 28, 2009	1.86	1.86	1.84	1.84
1131	AMEX	IAU	Mon, Jul 27, 2009	1.88	1.88	1.87	1.88
1130	AMEX	IAU	Fri, Jul 24, 2009	1.87	1.88	1.87	1.87
1129	AMEX	IAU	Thu, Jul 23, 2009	1.87	1.88	1.86	1.87
1128	AMEX	IAU	Wed, Jul 22, 2009	1.86	1.88	1.86	1.87
1127	AMEX	IAU	Tue, Jul 21, 2009	1.87	1.87	1.86	1.86
1126	AMEX	IAU	Mon, Jul 20, 2009	1.87	1.88	1.86	1.87
1125	AMEX	IAU	Fri, Jul 17, 2009	1.84	1.85	1.84	1.84
1124	AMEX	IAU	Thu, Jul 16, 2009	1.84	1.84	1.83	1.84
1123	AMEX	IAU	Wed, Jul 15, 2009	1.84	1.85	1.84	1.85
1122	AMEX	IAU	Tue, Jul 14, 2009	1.82	1.82	1.81	1.82
1121	AMEX	IAU	Mon, Jul 13, 2009	1.79	1.82	1.78	1.81
1120	AMEX	IAU	Fri, Jul 10, 2009	1.79	1.80	1.79	1.79
1119	AMEX	IAU	Thu, Jul 9, 2009	1.79	1.81	1.79	1.79
1118	AMEX	IAU	Wed, Jul 8, 2009	1.80	1.81	1.78	1.79
1117	AMEX	IAU	Tue, Jul 7, 2009	1.82	1.83	1.81	1.82
1116	AMEX	IAU	Mon, Jul 6, 2009	1.81	1.82	1.81	1.82
1115	AMEX	IAU	Thu, Jul 2, 2009	1.83	1.83	1.82	1.83
1114	AMEX	IAU	Wed, Jul 1, 2009	1.85	1.86	1.84	1.85
1113	AMEX	IAU	Tue, Jun 30, 2009	1.84	1.84	1.81	1.83
1112	AMEX	IAU	Mon, Jun 29, 2009	1.85	1.85	1.84	1.84
1111	AMEX	IAU	Fri, Jun 26, 2009	1.86	1.86	1.84	1.85
1110	AMEX	IAU	Thu, Jun 25, 2009	1.84	1.85	1.84	1.85
1109	AMEX	IAU	Wed, Jun 24, 2009	1.84	1.85	1.82	1.83
1108	AMEX	IAU	Tue, Jun 23, 2009	1.81	1.82	1.80	1.82
1107	AMEX	IAU	Mon, Jun 22, 2009	1.81	1.81	1.80	1.81
1106	AMEX	IAU	Fri, Jun 19, 2009	1.84	1.85	1.83	1.84
1105	AMEX	IAU	Thu, Jun 18, 2009	1.85	1.85	1.83	1.83
1104	AMEX	IAU	Wed, Jun 17, 2009	1.83	1.85	1.82	1.85
1103	AMEX	IAU	Tue, Jun 16, 2009	1.84	1.84	1.83	1.84
1102	AMEX	IAU	Mon, Jun 15, 2009	1.84	1.84	1.82	1.82
1101	AMEX	IAU	Fri, Jun 12, 2009	1.85	1.86	1.84	1.85
1100	AMEX	IAU	Thu, Jun 11, 2009	1.87	1.89	1.86	1.88
1099	AMEX	IAU	Wed, Jun 10, 2009	1.89	1.89	1.86	1.88
1098	AMEX	IAU	Tue, Jun 9, 2009	1.89	1.89	1.87	1.88
1097	AMEX	IAU	Mon, Jun 8, 2009	1.87	1.88	1.85	1.87
1096	AMEX	IAU	Fri, Jun 5, 2009	1.89	1.90	1.87	1.88
1095	AMEX	IAU	Thu, Jun 4, 2009	1.91	1.93	1.91	1.93
1094	AMEX	IAU	Wed, Jun 3, 2009	1.92	1.93	1.89	1.89
1093	AMEX	IAU	Tue, Jun 2, 2009	1.92	1.94	1.92	1.93
1092	AMEX	IAU	Mon, Jun 1, 2009	1.93	1.94	1.92	1.92
1091	AMEX	IAU	Fri, May 29, 2009	1.91	1.93	1.91	1.93
1090	AMEX	IAU	Thu, May 28, 2009	1.88	1.90	1.88	1.89
1089	AMEX	IAU	Wed, May 27, 2009	1.88	1.89	1.86	1.87
1088	AMEX	IAU	Tue, May 26, 2009	1.86	1.88	1.86	1.87
1087	AMEX	IAU	Fri, May 22, 2009	1.89	1.89	1.88	1.88
1086	AMEX	IAU	Thu, May 21, 2009	1.85	1.88	1.84	1.88
1085	AMEX	IAU	Wed, May 20, 2009	1.83	1.85	1.83	1.85
1084	AMEX	IAU	Tue, May 19, 2009	1.82	1.83	1.81	1.82
1083	AMEX	IAU	Mon, May 18, 2009	1.83	1.83	1.80	1.81
1082	AMEX	IAU	Fri, May 15, 2009	1.82	1.84	1.82	1.83
1081	AMEX	IAU	Thu, May 14, 2009	1.82	1.83	1.82	1.82
1080	AMEX	IAU	Wed, May 13, 2009	1.81	1.83	1.81	1.82
1079	AMEX	IAU	Tue, May 12, 2009	1.81	1.82	1.80	1.82
1078	AMEX	IAU	Mon, May 11, 2009	1.79	1.80	1.79	1.80
1077	AMEX	IAU	Fri, May 8, 2009	1.80	1.80	1.78	1.80
1076	AMEX	IAU	Thu, May 7, 2009	1.80	1.81	1.79	1.79
1075	AMEX	IAU	Wed, May 6, 2009	1.79	1.80	1.78	1.79
1074	AMEX	IAU	Tue, May 5, 2009	1.80	1.80	1.76	1.77
1073	AMEX	IAU	Mon, May 4, 2009	1.75	1.79	1.75	1.77
1072	AMEX	IAU	Fri, May 1, 2009	1.74	1.75	1.74	1.74
1071	AMEX	IAU	Thu, Apr 30, 2009	1.74	1.76	1.73	1.75
1070	AMEX	IAU	Wed, Apr 29, 2009	1.77	1.78	1.76	1.77
1069	AMEX	IAU	Tue, Apr 28, 2009	1.75	1.76	1.74	1.76
1068	AMEX	IAU	Mon, Apr 27, 2009	1.79	1.80	1.78	1.78
1067	AMEX	IAU	Fri, Apr 24, 2009	1.78	1.80	1.78	1.80
1066	AMEX	IAU	Thu, Apr 23, 2009	1.76	1.79	1.75	1.78
1065	AMEX	IAU	Wed, Apr 22, 2009	1.74	1.76	1.74	1.75
1064	AMEX	IAU	Tue, Apr 21, 2009	1.76	1.76	1.73	1.74
1063	AMEX	IAU	Mon, Apr 20, 2009	1.72	1.75	1.72	1.74
1062	AMEX	IAU	Fri, Apr 17, 2009	1.72	1.72	1.70	1.71
1061	AMEX	IAU	Thu, Apr 16, 2009	1.75	1.75	1.72	1.72
1060	AMEX	IAU	Wed, Apr 15, 2009	1.75	1.76	1.75	1.75
1059	AMEX	IAU	Tue, Apr 14, 2009	1.76	1.76	1.74	1.75
1058	AMEX	IAU	Mon, Apr 13, 2009	1.76	1.77	1.75	1.76
1057	AMEX	IAU	Thu, Apr 9, 2009	1.73	1.74	1.72	1.73
1056	AMEX	IAU	Wed, Apr 8, 2009	1.74	1.75	1.73	1.73
1055	AMEX	IAU	Tue, Apr 7, 2009	1.73	1.74	1.73	1.74
1054	AMEX	IAU	Mon, Apr 6, 2009	1.73	1.73	1.70	1.71
1053	AMEX	IAU	Fri, Apr 3, 2009	1.78	1.79	1.75	1.75
1052	AMEX	IAU	Thu, Apr 2, 2009	1.78	1.79	1.76	1.78
1051	AMEX	IAU	Wed, Apr 1, 2009	1.83	1.83	1.81	1.82
1050	AMEX	IAU	Tue, Mar 31, 2009	1.81	1.82	1.79	1.81
1049	AMEX	IAU	Mon, Mar 30, 2009	1.80	1.83	1.80	1.80
1048	AMEX	IAU	Fri, Mar 27, 2009	1.82	1.83	1.81	1.82
1047	AMEX	IAU	Thu, Mar 26, 2009	1.85	1.86	1.84	1.84
1046	AMEX	IAU	Wed, Mar 25, 2009	1.82	1.85	1.81	1.84
1045	AMEX	IAU	Tue, Mar 24, 2009	1.82	1.83	1.81	1.82
1044	AMEX	IAU	Mon, Mar 23, 2009	1.87	1.88	1.84	1.84
1043	AMEX	IAU	Fri, Mar 20, 2009	1.87	1.89	1.86	1.87
1042	AMEX	IAU	Thu, Mar 19, 2009	1.87	1.89	1.86	1.89
1041	AMEX	IAU	Wed, Mar 18, 2009	1.78	1.87	1.74	1.86
1040	AMEX	IAU	Tue, Mar 17, 2009	1.81	1.81	1.80	1.80
1039	AMEX	IAU	Mon, Mar 16, 2009	1.81	1.82	1.80	1.82
1038	AMEX	IAU	Fri, Mar 13, 2009	1.84	1.84	1.81	1.83
1037	AMEX	IAU	Thu, Mar 12, 2009	1.81	1.83	1.80	1.82
1036	AMEX	IAU	Wed, Mar 11, 2009	1.77	1.80	1.76	1.78
1035	AMEX	IAU	Tue, Mar 10, 2009	1.79	1.79	1.75	1.76
1034	AMEX	IAU	Mon, Mar 9, 2009	1.85	1.85	1.79	1.81
1033	AMEX	IAU	Fri, Mar 6, 2009	1.84	1.86	1.83	1.85
1032	AMEX	IAU	Thu, Mar 5, 2009	1.80	1.84	1.79	1.84
1031	AMEX	IAU	Wed, Mar 4, 2009	1.81	1.81	1.77	1.78
1030	AMEX	IAU	Tue, Mar 3, 2009	1.82	1.82	1.78	1.80
1029	AMEX	IAU	Mon, Mar 2, 2009	1.87	1.87	1.81	1.82
1028	AMEX	IAU	Fri, Feb 27, 2009	1.89	1.89	1.82	1.85
1027	AMEX	IAU	Thu, Feb 26, 2009	1.86	1.86	1.83	1.86
1026	AMEX	IAU	Wed, Feb 25, 2009	1.90	1.93	1.86	1.87
1025	AMEX	IAU	Tue, Feb 24, 2009	1.95	1.95	1.89	1.90
1024	AMEX	IAU	Mon, Feb 23, 2009	1.93	1.96	1.92	1.96
1023	AMEX	IAU	Fri, Feb 20, 2009	1.96	1.98	1.94	1.96
1022	AMEX	IAU	Thu, Feb 19, 2009	1.92	1.93	1.91	1.92
1021	AMEX	IAU	Wed, Feb 18, 2009	1.91	1.94	1.90	1.94
1020	AMEX	IAU	Tue, Feb 17, 2009	1.91	1.92	1.90	1.91
1019	AMEX	IAU	Fri, Feb 13, 2009	1.85	1.86	1.84	1.85
1018	AMEX	IAU	Thu, Feb 12, 2009	1.86	1.88	1.85	1.86
1017	AMEX	IAU	Wed, Feb 11, 2009	1.82	1.87	1.82	1.85
1016	AMEX	IAU	Tue, Feb 10, 2009	1.79	1.81	1.79	1.81
1015	AMEX	IAU	Mon, Feb 9, 2009	1.77	1.77	1.75	1.77
1014	AMEX	IAU	Fri, Feb 6, 2009	1.79	1.80	1.79	1.79
1013	AMEX	IAU	Thu, Feb 5, 2009	1.82	1.82	1.79	1.80
1012	AMEX	IAU	Wed, Feb 4, 2009	1.78	1.79	1.77	1.78
1011	AMEX	IAU	Tue, Feb 3, 2009	1.79	1.80	1.75	1.77
1010	AMEX	IAU	Mon, Feb 2, 2009	1.80	1.81	1.77	1.78
1009	AMEX	IAU	Fri, Jan 30, 2009	1.82	1.83	1.80	1.83
1008	AMEX	IAU	Thu, Jan 29, 2009	1.73	1.79	1.73	1.79
1007	AMEX	IAU	Wed, Jan 28, 2009	1.77	1.77	1.74	1.75
1006	AMEX	IAU	Tue, Jan 27, 2009	1.77	1.78	1.76	1.77
1005	AMEX	IAU	Mon, Jan 26, 2009	1.79	1.80	1.78	1.78
1004	AMEX	IAU	Fri, Jan 23, 2009	1.73	1.78	1.72	1.77
1003	AMEX	IAU	Thu, Jan 22, 2009	1.68	1.70	1.68	1.69
1002	AMEX	IAU	Wed, Jan 21, 2009	1.68	1.69	1.66	1.68
1001	AMEX	IAU	Tue, Jan 20, 2009	1.68	1.71	1.67	1.69
1000	AMEX	IAU	Fri, Jan 16, 2009	1.65	1.66	1.64	1.66
999	AMEX	IAU	Thu, Jan 15, 2009	1.60	1.62	1.58	1.61
998	AMEX	IAU	Wed, Jan 14, 2009	1.61	1.62	1.59	1.60
997	AMEX	IAU	Tue, Jan 13, 2009	1.62	1.64	1.61	1.62
996	AMEX	IAU	Mon, Jan 12, 2009	1.64	1.64	1.61	1.62
995	AMEX	IAU	Fri, Jan 9, 2009	1.67	1.71	1.66	1.68
994	AMEX	IAU	Thu, Jan 8, 2009	1.69	1.70	1.68	1.69
993	AMEX	IAU	Wed, Jan 7, 2009	1.69	1.69	1.65	1.66
992	AMEX	IAU	Tue, Jan 6, 2009	1.67	1.71	1.66	1.70
991	AMEX	IAU	Mon, Jan 5, 2009	1.67	1.69	1.67	1.69
990	AMEX	IAU	Fri, Jan 2, 2009	1.72	1.73	1.72	1.73
989	AMEX	IAU	Wed, Dec 31, 2008	1.70	1.74	1.69	1.73
988	AMEX	IAU	Tue, Dec 30, 2008	1.72	1.72	1.71	1.72
987	AMEX	IAU	Mon, Dec 29, 2008	1.73	1.74	1.72	1.73
986	AMEX	IAU	Fri, Dec 26, 2008	1.67	1.72	1.66	1.71
985	AMEX	IAU	Wed, Dec 24, 2008	1.65	1.67	1.65	1.67
984	AMEX	IAU	Tue, Dec 23, 2008	1.66	1.67	1.63	1.65
983	AMEX	IAU	Mon, Dec 22, 2008	1.67	1.68	1.66	1.66
982	AMEX	IAU	Fri, Dec 19, 2008	1.66	1.66	1.64	1.65
981	AMEX	IAU	Thu, Dec 18, 2008	1.70	1.70	1.67	1.68
980	AMEX	IAU	Wed, Dec 17, 2008	1.71	1.74	1.70	1.71
979	AMEX	IAU	Tue, Dec 16, 2008	1.65	1.69	1.64	1.69
978	AMEX	IAU	Mon, Dec 15, 2008	1.63	1.66	1.63	1.65
977	AMEX	IAU	Fri, Dec 12, 2008	1.61	1.63	1.61	1.62
976	AMEX	IAU	Thu, Dec 11, 2008	1.63	1.64	1.61	1.61
975	AMEX	IAU	Wed, Dec 10, 2008	1.59	1.60	1.57	1.60
974	AMEX	IAU	Tue, Dec 9, 2008	1.51	1.54	1.51	1.53
973	AMEX	IAU	Mon, Dec 8, 2008	1.53	1.53	1.51	1.52
972	AMEX	IAU	Fri, Dec 5, 2008	1.49	1.50	1.46	1.49
971	AMEX	IAU	Thu, Dec 4, 2008	1.51	1.55	1.50	1.51
970	AMEX	IAU	Wed, Dec 3, 2008	1.52	1.54	1.50	1.52
969	AMEX	IAU	Tue, Dec 2, 2008	1.54	1.55	1.53	1.54
968	AMEX	IAU	Mon, Dec 1, 2008	1.54	1.55	1.51	1.52
967	AMEX	IAU	Fri, Nov 28, 2008	1.60	1.62	1.60	1.61
966	AMEX	IAU	Wed, Nov 26, 2008	1.61	1.62	1.59	1.61
965	AMEX	IAU	Tue, Nov 25, 2008	1.63	1.63	1.59	1.62
964	AMEX	IAU	Mon, Nov 24, 2008	1.61	1.64	1.61	1.62
963	AMEX	IAU	Fri, Nov 21, 2008	1.52	1.58	1.51	1.58
962	AMEX	IAU	Thu, Nov 20, 2008	1.46	1.48	1.45	1.48
961	AMEX	IAU	Wed, Nov 19, 2008	1.47	1.50	1.44	1.45
960	AMEX	IAU	Tue, Nov 18, 2008	1.45	1.47	1.44	1.45
959	AMEX	IAU	Mon, Nov 17, 2008	1.45	1.48	1.44	1.46
958	AMEX	IAU	Fri, Nov 14, 2008	1.47	1.49	1.46	1.47
957	AMEX	IAU	Thu, Nov 13, 2008	1.41	1.45	1.38	1.45
956	AMEX	IAU	Wed, Nov 12, 2008	1.43	1.44	1.40	1.41
955	AMEX	IAU	Tue, Nov 11, 2008	1.45	1.45	1.43	1.45
954	AMEX	IAU	Mon, Nov 10, 2008	1.50	1.50	1.46	1.48
953	AMEX	IAU	Fri, Nov 7, 2008	1.45	1.46	1.44	1.45
952	AMEX	IAU	Thu, Nov 6, 2008	1.49	1.50	1.43	1.45
951	AMEX	IAU	Wed, Nov 5, 2008	1.49	1.50	1.45	1.46
950	AMEX	IAU	Tue, Nov 4, 2008	1.46	1.52	1.46	1.51
949	AMEX	IAU	Mon, Nov 3, 2008	1.43	1.44	1.42	1.43
948	AMEX	IAU	Fri, Oct 31, 2008	1.45	1.46	1.41	1.43
947	AMEX	IAU	Thu, Oct 30, 2008	1.50	1.50	1.44	1.45
946	AMEX	IAU	Wed, Oct 29, 2008	1.50	1.53	1.47	1.49
945	AMEX	IAU	Tue, Oct 28, 2008	1.46	1.48	1.43	1.48
944	AMEX	IAU	Mon, Oct 27, 2008	1.42	1.47	1.42	1.45
943	AMEX	IAU	Fri, Oct 24, 2008	1.38	1.48	1.38	1.44
942	AMEX	IAU	Thu, Oct 23, 2008	1.40	1.44	1.39	1.42
941	AMEX	IAU	Wed, Oct 22, 2008	1.49	1.49	1.42	1.44
940	AMEX	IAU	Tue, Oct 21, 2008	1.52	1.54	1.51	1.53
939	AMEX	IAU	Mon, Oct 20, 2008	1.56	1.58	1.55	1.57
938	AMEX	IAU	Fri, Oct 17, 2008	1.54	1.58	1.52	1.54
937	AMEX	IAU	Thu, Oct 16, 2008	1.65	1.65	1.55	1.59
936	AMEX	IAU	Wed, Oct 15, 2008	1.64	1.69	1.64	1.67
935	AMEX	IAU	Tue, Oct 14, 2008	1.65	1.67	1.64	1.64
934	AMEX	IAU	Mon, Oct 13, 2008	1.67	1.68	1.61	1.64
933	AMEX	IAU	Fri, Oct 10, 2008	1.79	1.81	1.63	1.67
932	AMEX	IAU	Thu, Oct 9, 2008	1.75	1.82	1.74	1.82
931	AMEX	IAU	Wed, Oct 8, 2008	1.82	1.82	1.76	1.80
930	AMEX	IAU	Tue, Oct 7, 2008	1.74	1.75	1.71	1.74
929	AMEX	IAU	Mon, Oct 6, 2008	1.72	1.73	1.69	1.69
928	AMEX	IAU	Fri, Oct 3, 2008	1.62	1.67	1.62	1.66
927	AMEX	IAU	Thu, Oct 2, 2008	1.69	1.70	1.63	1.64
926	AMEX	IAU	Wed, Oct 1, 2008	1.73	1.76	1.71	1.73
925	AMEX	IAU	Tue, Sep 30, 2008	1.75	1.75	1.69	1.71
924	AMEX	IAU	Mon, Sep 29, 2008	1.74	1.82	1.74	1.79
923	AMEX	IAU	Fri, Sep 26, 2008	1.74	1.80	1.73	1.74
922	AMEX	IAU	Thu, Sep 25, 2008	1.74	1.76	1.70	1.73
921	AMEX	IAU	Wed, Sep 24, 2008	1.78	1.78	1.74	1.74
920	AMEX	IAU	Tue, Sep 23, 2008	1.78	1.78	1.74	1.77
919	AMEX	IAU	Mon, Sep 22, 2008	1.74	1.79	1.74	1.78
918	AMEX	IAU	Fri, Sep 19, 2008	1.71	1.73	1.68	1.73
917	AMEX	IAU	Thu, Sep 18, 2008	1.71	1.81	1.64	1.66
916	AMEX	IAU	Wed, Sep 17, 2008	1.54	1.71	1.54	1.71
915	AMEX	IAU	Tue, Sep 16, 2008	1.54	1.55	1.53	1.53
914	AMEX	IAU	Mon, Sep 15, 2008	1.53	1.55	1.52	1.55
913	AMEX	IAU	Fri, Sep 12, 2008	1.49	1.51	1.47	1.51
912	AMEX	IAU	Thu, Sep 11, 2008	1.47	1.48	1.45	1.46
911	AMEX	IAU	Wed, Sep 10, 2008	1.54	1.54	1.48	1.49
910	AMEX	IAU	Tue, Sep 9, 2008	1.55	1.56	1.53	1.53
909	AMEX	IAU	Mon, Sep 8, 2008	1.60	1.61	1.57	1.58
908	AMEX	IAU	Fri, Sep 5, 2008	1.60	1.61	1.56	1.58
907	AMEX	IAU	Thu, Sep 4, 2008	1.60	1.60	1.56	1.57
906	AMEX	IAU	Wed, Sep 3, 2008	1.58	1.59	1.57	1.58
905	AMEX	IAU	Tue, Sep 2, 2008	1.56	1.60	1.56	1.58
904	AMEX	IAU	Fri, Aug 29, 2008	1.65	1.65	1.63	1.64
903	AMEX	IAU	Thu, Aug 28, 2008	1.66	1.66	1.63	1.65
902	AMEX	IAU	Wed, Aug 27, 2008	1.64	1.64	1.62	1.63
901	AMEX	IAU	Tue, Aug 26, 2008	1.61	1.64	1.61	1.63
900	AMEX	IAU	Mon, Aug 25, 2008	1.62	1.63	1.61	1.62
899	AMEX	IAU	Fri, Aug 22, 2008	1.63	1.64	1.62	1.63
898	AMEX	IAU	Thu, Aug 21, 2008	1.64	1.65	1.64	1.65
897	AMEX	IAU	Wed, Aug 20, 2008	1.60	1.61	1.58	1.60
896	AMEX	IAU	Tue, Aug 19, 2008	1.56	1.61	1.55	1.61
895	AMEX	IAU	Mon, Aug 18, 2008	1.57	1.58	1.56	1.58
894	AMEX	IAU	Fri, Aug 15, 2008	1.56	1.57	1.53	1.55
893	AMEX	IAU	Thu, Aug 14, 2008	1.61	1.62	1.59	1.59
892	AMEX	IAU	Wed, Aug 13, 2008	1.61	1.64	1.61	1.63
891	AMEX	IAU	Tue, Aug 12, 2008	1.61	1.62	1.59	1.61
890	AMEX	IAU	Mon, Aug 11, 2008	1.69	1.69	1.61	1.63
889	AMEX	IAU	Fri, Aug 8, 2008	1.69	1.69	1.68	1.69
888	AMEX	IAU	Thu, Aug 7, 2008	1.73	1.74	1.71	1.72
887	AMEX	IAU	Wed, Aug 6, 2008	1.74	1.74	1.72	1.73
886	AMEX	IAU	Tue, Aug 5, 2008	1.75	1.75	1.72	1.72
885	AMEX	IAU	Mon, Aug 4, 2008	1.78	1.80	1.76	1.76
884	AMEX	IAU	Fri, Aug 1, 2008	1.79	1.81	1.79	1.79
883	AMEX	IAU	Thu, Jul 31, 2008	1.82	1.82	1.80	1.80
882	AMEX	IAU	Wed, Jul 30, 2008	1.78	1.80	1.76	1.79
881	AMEX	IAU	Tue, Jul 29, 2008	1.83	1.83	1.80	1.81
880	AMEX	IAU	Mon, Jul 28, 2008	1.83	1.84	1.82	1.84
879	AMEX	IAU	Fri, Jul 25, 2008	1.82	1.84	1.81	1.84
878	AMEX	IAU	Thu, Jul 24, 2008	1.82	1.83	1.81	1.83
877	AMEX	IAU	Wed, Jul 23, 2008	1.85	1.86	1.81	1.81
876	AMEX	IAU	Tue, Jul 22, 2008	1.92	1.92	1.86	1.86
875	AMEX	IAU	Mon, Jul 21, 2008	1.90	1.91	1.89	1.90
874	AMEX	IAU	Fri, Jul 18, 2008	1.89	1.90	1.88	1.89
873	AMEX	IAU	Thu, Jul 17, 2008	1.90	1.93	1.88	1.89
872	AMEX	IAU	Wed, Jul 16, 2008	1.93	1.93	1.89	1.89
871	AMEX	IAU	Tue, Jul 15, 2008	1.93	1.95	1.91	1.93
870	AMEX	IAU	Mon, Jul 14, 2008	1.90	1.93	1.90	1.92
869	AMEX	IAU	Fri, Jul 11, 2008	1.90	1.91	1.89	1.90
868	AMEX	IAU	Thu, Jul 10, 2008	1.85	1.87	1.85	1.87
867	AMEX	IAU	Wed, Jul 9, 2008	1.82	1.83	1.82	1.83
866	AMEX	IAU	Tue, Jul 8, 2008	1.81	1.82	1.80	1.82
865	AMEX	IAU	Mon, Jul 7, 2008	1.81	1.83	1.81	1.83
864	AMEX	IAU	Thu, Jul 3, 2008	1.85	1.86	1.84	1.84
863	AMEX	IAU	Wed, Jul 2, 2008	1.85	1.87	1.84	1.87
862	AMEX	IAU	Tue, Jul 1, 2008	1.85	1.87	1.85	1.85
861	AMEX	IAU	Mon, Jun 30, 2008	1.84	1.84	1.81	1.83
860	AMEX	IAU	Fri, Jun 27, 2008	1.82	1.84	1.82	1.83
859	AMEX	IAU	Thu, Jun 26, 2008	1.79	1.81	1.79	1.81
858	AMEX	IAU	Wed, Jun 25, 2008	1.75	1.75	1.72	1.75
857	AMEX	IAU	Tue, Jun 24, 2008	1.75	1.77	1.75	1.75
856	AMEX	IAU	Mon, Jun 23, 2008	1.74	1.75	1.74	1.74
855	AMEX	IAU	Fri, Jun 20, 2008	1.78	1.79	1.78	1.78
854	AMEX	IAU	Thu, Jun 19, 2008	1.79	1.79	1.77	1.77
853	AMEX	IAU	Wed, Jun 18, 2008	1.75	1.77	1.74	1.77
852	AMEX	IAU	Tue, Jun 17, 2008	1.74	1.75	1.74	1.74
851	AMEX	IAU	Mon, Jun 16, 2008	1.76	1.77	1.74	1.74
850	AMEX	IAU	Fri, Jun 13, 2008	1.71	1.72	1.70	1.72
849	AMEX	IAU	Thu, Jun 12, 2008	1.70	1.72	1.70	1.71
848	AMEX	IAU	Wed, Jun 11, 2008	1.73	1.74	1.73	1.74
847	AMEX	IAU	Tue, Jun 10, 2008	1.73	1.74	1.71	1.71
846	AMEX	IAU	Mon, Jun 9, 2008	1.77	1.79	1.76	1.76
845	AMEX	IAU	Fri, Jun 6, 2008	1.76	1.78	1.76	1.78
844	AMEX	IAU	Thu, Jun 5, 2008	1.72	1.74	1.71	1.73
843	AMEX	IAU	Wed, Jun 4, 2008	1.74	1.75	1.73	1.73
842	AMEX	IAU	Tue, Jun 3, 2008	1.73	1.75	1.73	1.74
841	AMEX	IAU	Mon, Jun 2, 2008	1.75	1.77	1.75	1.76
840	AMEX	IAU	Fri, May 30, 2008	1.75	1.75	1.74	1.75
839	AMEX	IAU	Thu, May 29, 2008	1.74	1.75	1.72	1.73
838	AMEX	IAU	Wed, May 28, 2008	1.77	1.78	1.77	1.78
837	AMEX	IAU	Tue, May 27, 2008	1.80	1.80	1.78	1.79
836	AMEX	IAU	Fri, May 23, 2008	1.83	1.83	1.82	1.83
835	AMEX	IAU	Thu, May 22, 2008	1.82	1.83	1.81	1.82
834	AMEX	IAU	Wed, May 21, 2008	1.81	1.84	1.81	1.84
833	AMEX	IAU	Tue, May 20, 2008	1.79	1.82	1.79	1.82
832	AMEX	IAU	Mon, May 19, 2008	1.79	1.79	1.78	1.79
831	AMEX	IAU	Fri, May 16, 2008	1.77	1.79	1.77	1.78
830	AMEX	IAU	Thu, May 15, 2008	1.74	1.75	1.73	1.74
829	AMEX	IAU	Wed, May 14, 2008	1.72	1.72	1.70	1.71
828	AMEX	IAU	Tue, May 13, 2008	1.70	1.72	1.70	1.71
827	AMEX	IAU	Mon, May 12, 2008	1.74	1.75	1.74	1.74
826	AMEX	IAU	Fri, May 9, 2008	1.75	1.75	1.72	1.75
825	AMEX	IAU	Thu, May 8, 2008	1.74	1.75	1.73	1.75
824	AMEX	IAU	Wed, May 7, 2008	1.71	1.72	1.70	1.71
823	AMEX	IAU	Tue, May 6, 2008	1.73	1.74	1.73	1.73
822	AMEX	IAU	Mon, May 5, 2008	1.71	1.72	1.71	1.72
821	AMEX	IAU	Fri, May 2, 2008	1.68	1.70	1.68	1.69
820	AMEX	IAU	Thu, May 1, 2008	1.69	1.69	1.67	1.68
819	AMEX	IAU	Wed, Apr 30, 2008	1.72	1.73	1.70	1.73
818	AMEX	IAU	Tue, Apr 29, 2008	1.74	1.74	1.71	1.72
817	AMEX	IAU	Mon, Apr 28, 2008	1.76	1.77	1.75	1.76
816	AMEX	IAU	Fri, Apr 25, 2008	1.77	1.77	1.74	1.74
815	AMEX	IAU	Thu, Apr 24, 2008	1.77	1.77	1.74	1.74
814	AMEX	IAU	Wed, Apr 23, 2008	1.78	1.79	1.77	1.78
813	AMEX	IAU	Tue, Apr 22, 2008	1.81	1.83	1.80	1.81
812	AMEX	IAU	Mon, Apr 21, 2008	1.82	1.82	1.80	1.81
811	AMEX	IAU	Fri, Apr 18, 2008	1.80	1.82	1.79	1.82
810	AMEX	IAU	Thu, Apr 17, 2008	1.87	1.87	1.85	1.85
809	AMEX	IAU	Wed, Apr 16, 2008	1.87	1.87	1.86	1.87
808	AMEX	IAU	Tue, Apr 15, 2008	1.84	1.84	1.83	1.83
807	AMEX	IAU	Mon, Apr 14, 2008	1.83	1.84	1.82	1.82
806	AMEX	IAU	Fri, Apr 11, 2008	1.83	1.84	1.81	1.83
805	AMEX	IAU	Thu, Apr 10, 2008	1.85	1.85	1.82	1.84
804	AMEX	IAU	Wed, Apr 9, 2008	1.81	1.85	1.81	1.84
803	AMEX	IAU	Tue, Apr 8, 2008	1.80	1.81	1.79	1.81
802	AMEX	IAU	Mon, Apr 7, 2008	1.81	1.84	1.81	1.83
801	AMEX	IAU	Fri, Apr 4, 2008	1.79	1.81	1.79	1.81
800	AMEX	IAU	Thu, Apr 3, 2008	1.77	1.79	1.75	1.79
799	AMEX	IAU	Wed, Apr 2, 2008	1.74	1.79	1.74	1.78
798	AMEX	IAU	Tue, Apr 1, 2008	1.76	1.76	1.72	1.74
797	AMEX	IAU	Mon, Mar 31, 2008	1.85	1.86	1.80	1.81
796	AMEX	IAU	Fri, Mar 28, 2008	1.85	1.85	1.82	1.84
795	AMEX	IAU	Thu, Mar 27, 2008	1.87	1.88	1.86	1.87
794	AMEX	IAU	Wed, Mar 26, 2008	1.87	1.88	1.87	1.87
793	AMEX	IAU	Tue, Mar 25, 2008	1.84	1.86	1.83	1.85
792	AMEX	IAU	Mon, Mar 24, 2008	1.81	1.83	1.80	1.80
791	AMEX	IAU	Thu, Mar 20, 2008	1.81	1.83	1.77	1.80
790	AMEX	IAU	Wed, Mar 19, 2008	1.91	1.92	1.85	1.87
789	AMEX	IAU	Tue, Mar 18, 2008	1.99	1.99	1.93	1.93
788	AMEX	IAU	Mon, Mar 17, 2008	1.99	2.01	1.97	1.99
787	AMEX	IAU	Fri, Mar 14, 2008	1.97	1.99	1.96	1.98
786	AMEX	IAU	Thu, Mar 13, 2008	1.97	1.98	1.96	1.97
785	AMEX	IAU	Wed, Mar 12, 2008	1.93	1.94	1.93	1.94
784	AMEX	IAU	Tue, Mar 11, 2008	1.93	1.93	1.91	1.92
783	AMEX	IAU	Mon, Mar 10, 2008	1.90	1.93	1.90	1.92
782	AMEX	IAU	Fri, Mar 7, 2008	1.94	1.94	1.92	1.93
781	AMEX	IAU	Thu, Mar 6, 2008	1.94	1.95	1.91	1.93
780	AMEX	IAU	Wed, Mar 5, 2008	1.93	1.96	1.92	1.96
779	AMEX	IAU	Tue, Mar 4, 2008	1.95	1.95	1.89	1.90
778	AMEX	IAU	Mon, Mar 3, 2008	1.95	1.96	1.94	1.95
777	AMEX	IAU	Fri, Feb 29, 2008	1.92	1.93	1.91	1.93
776	AMEX	IAU	Thu, Feb 28, 2008	1.90	1.92	1.89	1.92
775	AMEX	IAU	Wed, Feb 27, 2008	1.89	1.90	1.88	1.90
774	AMEX	IAU	Tue, Feb 26, 2008	1.85	1.88	1.85	1.88
773	AMEX	IAU	Mon, Feb 25, 2008	1.88	1.88	1.85	1.86
772	AMEX	IAU	Fri, Feb 22, 2008	1.87	1.88	1.85	1.87
771	AMEX	IAU	Thu, Feb 21, 2008	1.87	1.89	1.86	1.87
770	AMEX	IAU	Wed, Feb 20, 2008	1.82	1.87	1.82	1.87
769	AMEX	IAU	Tue, Feb 19, 2008	1.83	1.84	1.82	1.83
768	AMEX	IAU	Fri, Feb 15, 2008	1.81	1.81	1.78	1.79
767	AMEX	IAU	Thu, Feb 14, 2008	1.79	1.80	1.79	1.80
766	AMEX	IAU	Wed, Feb 13, 2008	1.78	1.80	1.78	1.79
765	AMEX	IAU	Tue, Feb 12, 2008	1.82	1.82	1.79	1.79
764	AMEX	IAU	Mon, Feb 11, 2008	1.82	1.83	1.81	1.83
763	AMEX	IAU	Fri, Feb 8, 2008	1.80	1.82	1.80	1.82
762	AMEX	IAU	Thu, Feb 7, 2008	1.78	1.80	1.78	1.80
761	AMEX	IAU	Wed, Feb 6, 2008	1.78	1.80	1.78	1.78
760	AMEX	IAU	Tue, Feb 5, 2008	1.76	1.78	1.75	1.76
759	AMEX	IAU	Mon, Feb 4, 2008	1.77	1.84	1.76	1.78
758	AMEX	IAU	Fri, Feb 1, 2008	1.84	1.84	1.79	1.79
757	AMEX	IAU	Thu, Jan 31, 2008	1.82	1.84	1.82	1.83
756	AMEX	IAU	Wed, Jan 30, 2008	1.83	1.85	1.80	1.84
755	AMEX	IAU	Tue, Jan 29, 2008	1.83	1.84	1.82	1.83
754	AMEX	IAU	Mon, Jan 28, 2008	1.82	1.84	1.82	1.84
753	AMEX	IAU	Fri, Jan 25, 2008	1.82	1.82	1.79	1.81
752	AMEX	IAU	Thu, Jan 24, 2008	1.79	1.81	1.78	1.80
751	AMEX	IAU	Wed, Jan 23, 2008	1.75	1.77	1.74	1.76
750	AMEX	IAU	Tue, Jan 22, 2008	1.73	1.77	1.72	1.77
749	AMEX	IAU	Fri, Jan 18, 2008	1.75	1.75	1.73	1.75
748	AMEX	IAU	Thu, Jan 17, 2008	1.75	1.76	1.73	1.73
747	AMEX	IAU	Wed, Jan 16, 2008	1.77	1.78	1.73	1.73
746	AMEX	IAU	Tue, Jan 15, 2008	1.80	1.81	1.76	1.77
745	AMEX	IAU	Mon, Jan 14, 2008	1.80	1.80	1.78	1.79
744	AMEX	IAU	Fri, Jan 11, 2008	1.76	1.78	1.76	1.77
743	AMEX	IAU	Thu, Jan 10, 2008	1.73	1.77	1.73	1.77
742	AMEX	IAU	Wed, Jan 9, 2008	1.73	1.75	1.73	1.74
741	AMEX	IAU	Tue, Jan 8, 2008	1.73	1.74	1.72	1.74
740	AMEX	IAU	Mon, Jan 7, 2008	1.71	1.71	1.69	1.70
739	AMEX	IAU	Fri, Jan 4, 2008	1.70	1.71	1.69	1.71
738	AMEX	IAU	Thu, Jan 3, 2008	1.70	1.72	1.69	1.71
737	AMEX	IAU	Wed, Jan 2, 2008	1.67	1.70	1.67	1.70
736	AMEX	IAU	Mon, Dec 31, 2007	1.66	1.66	1.64	1.65
735	AMEX	IAU	Fri, Dec 28, 2007	1.65	1.66	1.65	1.66
734	AMEX	IAU	Thu, Dec 27, 2007	1.64	1.64	1.63	1.63
733	AMEX	IAU	Wed, Dec 26, 2007	1.62	1.63	1.62	1.63
732	AMEX	IAU	Mon, Dec 24, 2007	1.61	1.61	1.60	1.60
731	AMEX	IAU	Fri, Dec 21, 2007	1.60	1.61	1.60	1.60
730	AMEX	IAU	Thu, Dec 20, 2007	1.58	1.58	1.57	1.58
729	AMEX	IAU	Wed, Dec 19, 2007	1.59	1.59	1.58	1.59
728	AMEX	IAU	Tue, Dec 18, 2007	1.59	1.59	1.58	1.59
727	AMEX	IAU	Mon, Dec 17, 2007	1.56	1.58	1.56	1.56
726	AMEX	IAU	Fri, Dec 14, 2007	1.56	1.57	1.56	1.57
725	AMEX	IAU	Thu, Dec 13, 2007	1.59	1.59	1.57	1.58
724	AMEX	IAU	Wed, Dec 12, 2007	1.61	1.62	1.61	1.61
723	AMEX	IAU	Tue, Dec 11, 2007	1.60	1.61	1.58	1.58
722	AMEX	IAU	Mon, Dec 10, 2007	1.59	1.61	1.59	1.60
721	AMEX	IAU	Fri, Dec 7, 2007	1.58	1.58	1.57	1.58
720	AMEX	IAU	Thu, Dec 6, 2007	1.56	1.59	1.56	1.59
719	AMEX	IAU	Wed, Dec 5, 2007	1.58	1.58	1.57	1.58
718	AMEX	IAU	Tue, Dec 4, 2007	1.58	1.59	1.57	1.59
717	AMEX	IAU	Mon, Dec 3, 2007	1.55	1.57	1.55	1.57
716	AMEX	IAU	Fri, Nov 30, 2007	1.56	1.56	1.54	1.55
715	AMEX	IAU	Thu, Nov 29, 2007	1.57	1.59	1.57	1.57
714	AMEX	IAU	Wed, Nov 28, 2007	1.59	1.60	1.58	1.59
713	AMEX	IAU	Tue, Nov 27, 2007	1.61	1.62	1.60	1.61
712	AMEX	IAU	Mon, Nov 26, 2007	1.65	1.65	1.63	1.63
711	AMEX	IAU	Fri, Nov 23, 2007	1.61	1.63	1.61	1.63
710	AMEX	IAU	Wed, Nov 21, 2007	1.58	1.59	1.57	1.59
709	AMEX	IAU	Tue, Nov 20, 2007	1.58	1.59	1.56	1.59
708	AMEX	IAU	Mon, Nov 19, 2007	1.56	1.56	1.53	1.55
707	AMEX	IAU	Fri, Nov 16, 2007	1.58	1.58	1.55	1.55
706	AMEX	IAU	Thu, Nov 15, 2007	1.57	1.57	1.55	1.56
705	AMEX	IAU	Wed, Nov 14, 2007	1.61	1.62	1.60	1.60
704	AMEX	IAU	Tue, Nov 13, 2007	1.57	1.60	1.57	1.58
703	AMEX	IAU	Mon, Nov 12, 2007	1.59	1.60	1.57	1.57
702	AMEX	IAU	Fri, Nov 9, 2007	1.66	1.66	1.64	1.65
701	AMEX	IAU	Thu, Nov 8, 2007	1.66	1.67	1.64	1.64
700	AMEX	IAU	Wed, Nov 7, 2007	1.70	1.70	1.64	1.65
699	AMEX	IAU	Tue, Nov 6, 2007	1.63	1.63	1.62	1.63
698	AMEX	IAU	Mon, Nov 5, 2007	1.59	1.61	1.59	1.60
697	AMEX	IAU	Fri, Nov 2, 2007	1.57	1.60	1.57	1.60
696	AMEX	IAU	Thu, Nov 1, 2007	1.56	1.57	1.55	1.56
695	AMEX	IAU	Wed, Oct 31, 2007	1.56	1.58	1.55	1.57
694	AMEX	IAU	Tue, Oct 30, 2007	1.55	1.55	1.54	1.55
693	AMEX	IAU	Mon, Oct 29, 2007	1.56	1.57	1.55	1.56
692	AMEX	IAU	Fri, Oct 26, 2007	1.54	1.56	1.54	1.56
691	AMEX	IAU	Thu, Oct 25, 2007	1.52	1.52	1.52	1.52
690	AMEX	IAU	Wed, Oct 24, 2007	1.50	1.51	1.50	1.51
689	AMEX	IAU	Tue, Oct 23, 2007	1.51	1.51	1.50	1.50
688	AMEX	IAU	Mon, Oct 22, 2007	1.48	1.50	1.48	1.49
687	AMEX	IAU	Fri, Oct 19, 2007	1.52	1.52	1.50	1.52
686	AMEX	IAU	Thu, Oct 18, 2007	1.51	1.52	1.51	1.52
685	AMEX	IAU	Wed, Oct 17, 2007	1.51	1.51	1.49	1.49
684	AMEX	IAU	Tue, Oct 16, 2007	1.51	1.51	1.49	1.50
683	AMEX	IAU	Mon, Oct 15, 2007	1.50	1.51	1.50	1.50
682	AMEX	IAU	Fri, Oct 12, 2007	1.48	1.49	1.48	1.49
681	AMEX	IAU	Thu, Oct 11, 2007	1.48	1.49	1.47	1.48
680	AMEX	IAU	Wed, Oct 10, 2007	1.47	1.48	1.46	1.47
679	AMEX	IAU	Tue, Oct 9, 2007	1.45	1.47	1.45	1.46
678	AMEX	IAU	Mon, Oct 8, 2007	1.46	1.46	1.45	1.45
677	AMEX	IAU	Fri, Oct 5, 2007	1.45	1.47	1.45	1.47
676	AMEX	IAU	Thu, Oct 4, 2007	1.43	1.46	1.43	1.46
675	AMEX	IAU	Wed, Oct 3, 2007	1.45	1.45	1.44	1.44
674	AMEX	IAU	Tue, Oct 2, 2007	1.45	1.46	1.43	1.45
673	AMEX	IAU	Mon, Oct 1, 2007	1.47	1.48	1.47	1.48
672	AMEX	IAU	Fri, Sep 28, 2007	1.47	1.48	1.47	1.47
671	AMEX	IAU	Thu, Sep 27, 2007	1.46	1.46	1.45	1.45
670	AMEX	IAU	Wed, Sep 26, 2007	1.45	1.46	1.44	1.44
669	AMEX	IAU	Tue, Sep 25, 2007	1.44	1.45	1.44	1.45
668	AMEX	IAU	Mon, Sep 24, 2007	1.45	1.45	1.44	1.45
667	AMEX	IAU	Fri, Sep 21, 2007	1.47	1.47	1.44	1.45
666	AMEX	IAU	Thu, Sep 20, 2007	1.45	1.46	1.45	1.46
665	AMEX	IAU	Wed, Sep 19, 2007	1.44	1.44	1.43	1.43
664	AMEX	IAU	Tue, Sep 18, 2007	1.42	1.46	1.41	1.43
663	AMEX	IAU	Mon, Sep 17, 2007	1.42	1.43	1.41	1.42
662	AMEX	IAU	Fri, Sep 14, 2007	1.42	1.42	1.40	1.40
661	AMEX	IAU	Thu, Sep 13, 2007	1.40	1.41	1.39	1.40
660	AMEX	IAU	Wed, Sep 12, 2007	1.41	1.41	1.40	1.41
659	AMEX	IAU	Tue, Sep 11, 2007	1.40	1.42	1.39	1.41
658	AMEX	IAU	Mon, Sep 10, 2007	1.39	1.40	1.39	1.39
657	AMEX	IAU	Fri, Sep 7, 2007	1.39	1.40	1.38	1.39
656	AMEX	IAU	Thu, Sep 6, 2007	1.36	1.38	1.36	1.38
655	AMEX	IAU	Wed, Sep 5, 2007	1.35	1.35	1.35	1.35
654	AMEX	IAU	Tue, Sep 4, 2007	1.34	1.35	1.34	1.35
653	AMEX	IAU	Fri, Aug 31, 2007	1.33	1.33	1.33	1.33
652	AMEX	IAU	Thu, Aug 30, 2007	1.31	1.32	1.31	1.32
651	AMEX	IAU	Wed, Aug 29, 2007	1.33	1.33	1.32	1.32
650	AMEX	IAU	Tue, Aug 28, 2007	1.32	1.32	1.31	1.31
649	AMEX	IAU	Mon, Aug 27, 2007	1.32	1.32	1.32	1.32
648	AMEX	IAU	Fri, Aug 24, 2007	1.31	1.32	1.31	1.32
647	AMEX	IAU	Thu, Aug 23, 2007	1.32	1.32	1.30	1.31
646	AMEX	IAU	Wed, Aug 22, 2007	1.31	1.31	1.30	1.31
645	AMEX	IAU	Tue, Aug 21, 2007	1.30	1.31	1.30	1.30
644	AMEX	IAU	Mon, Aug 20, 2007	1.30	1.31	1.30	1.30
643	AMEX	IAU	Fri, Aug 17, 2007	1.31	1.31	1.30	1.30
642	AMEX	IAU	Thu, Aug 16, 2007	1.32	1.32	1.27	1.29
641	AMEX	IAU	Wed, Aug 15, 2007	1.32	1.33	1.32	1.32
640	AMEX	IAU	Tue, Aug 14, 2007	1.33	1.33	1.32	1.33
639	AMEX	IAU	Mon, Aug 13, 2007	1.33	1.33	1.32	1.33
638	AMEX	IAU	Fri, Aug 10, 2007	1.32	1.34	1.32	1.33
637	AMEX	IAU	Thu, Aug 9, 2007	1.32	1.32	1.31	1.31
636	AMEX	IAU	Wed, Aug 8, 2007	1.34	1.34	1.33	1.34
635	AMEX	IAU	Tue, Aug 7, 2007	1.32	1.33	1.32	1.33
634	AMEX	IAU	Mon, Aug 6, 2007	1.33	1.34	1.33	1.33
633	AMEX	IAU	Fri, Aug 3, 2007	1.32	1.34	1.32	1.34
632	AMEX	IAU	Thu, Aug 2, 2007	1.32	1.32	1.31	1.32
631	AMEX	IAU	Wed, Aug 1, 2007	1.32	1.32	1.32	1.32
630	AMEX	IAU	Tue, Jul 31, 2007	1.32	1.33	1.31	1.32
629	AMEX	IAU	Mon, Jul 30, 2007	1.31	1.32	1.31	1.32
628	AMEX	IAU	Fri, Jul 27, 2007	1.31	1.31	1.30	1.31
627	AMEX	IAU	Thu, Jul 26, 2007	1.32	1.34	1.30	1.31
626	AMEX	IAU	Wed, Jul 25, 2007	1.34	1.34	1.33	1.34
625	AMEX	IAU	Tue, Jul 24, 2007	1.36	1.36	1.35	1.35
624	AMEX	IAU	Mon, Jul 23, 2007	1.35	1.35	1.35	1.35
623	AMEX	IAU	Fri, Jul 20, 2007	1.35	1.36	1.35	1.35
622	AMEX	IAU	Thu, Jul 19, 2007	1.34	1.34	1.33	1.34
621	AMEX	IAU	Wed, Jul 18, 2007	1.32	1.34	1.32	1.33
620	AMEX	IAU	Tue, Jul 17, 2007	1.32	1.32	1.32	1.32
619	AMEX	IAU	Mon, Jul 16, 2007	1.32	1.32	1.31	1.32
618	AMEX	IAU	Fri, Jul 13, 2007	1.32	1.33	1.31	1.32
617	AMEX	IAU	Thu, Jul 12, 2007	1.32	1.33	1.32	1.32
616	AMEX	IAU	Wed, Jul 11, 2007	1.31	1.32	1.31	1.31
615	AMEX	IAU	Tue, Jul 10, 2007	1.31	1.32	1.31	1.31
614	AMEX	IAU	Mon, Jul 9, 2007	1.31	1.31	1.31	1.31
613	AMEX	IAU	Fri, Jul 6, 2007	1.29	1.30	1.28	1.30
612	AMEX	IAU	Thu, Jul 5, 2007	1.30	1.30	1.28	1.29
611	AMEX	IAU	Tue, Jul 3, 2007	1.30	1.30	1.29	1.30
610	AMEX	IAU	Mon, Jul 2, 2007	1.30	1.31	1.30	1.30
609	AMEX	IAU	Fri, Jun 29, 2007	1.29	1.29	1.29	1.29
608	AMEX	IAU	Thu, Jun 28, 2007	1.28	1.29	1.28	1.29
607	AMEX	IAU	Wed, Jun 27, 2007	1.27	1.28	1.27	1.28
606	AMEX	IAU	Tue, Jun 26, 2007	1.28	1.29	1.27	1.27
605	AMEX	IAU	Mon, Jun 25, 2007	1.29	1.30	1.29	1.29
604	AMEX	IAU	Fri, Jun 22, 2007	1.29	1.30	1.29	1.30
603	AMEX	IAU	Thu, Jun 21, 2007	1.30	1.30	1.28	1.29
602	AMEX	IAU	Wed, Jun 20, 2007	1.30	1.30	1.29	1.29
601	AMEX	IAU	Tue, Jun 19, 2007	1.30	1.31	1.30	1.31
600	AMEX	IAU	Mon, Jun 18, 2007	1.30	1.30	1.30	1.30
599	AMEX	IAU	Fri, Jun 15, 2007	1.30	1.30	1.29	1.30
598	AMEX	IAU	Thu, Jun 14, 2007	1.29	1.30	1.29	1.29
597	AMEX	IAU	Wed, Jun 13, 2007	1.28	1.29	1.28	1.29
596	AMEX	IAU	Tue, Jun 12, 2007	1.29	1.29	1.28	1.28
595	AMEX	IAU	Mon, Jun 11, 2007	1.29	1.30	1.29	1.30
594	AMEX	IAU	Fri, Jun 8, 2007	1.30	1.30	1.28	1.28
593	AMEX	IAU	Thu, Jun 7, 2007	1.32	1.33	1.30	1.31
592	AMEX	IAU	Wed, Jun 6, 2007	1.33	1.33	1.32	1.33
591	AMEX	IAU	Tue, Jun 5, 2007	1.33	1.34	1.33	1.33
590	AMEX	IAU	Mon, Jun 4, 2007	1.33	1.34	1.33	1.33
589	AMEX	IAU	Fri, Jun 1, 2007	1.32	1.33	1.32	1.33
588	AMEX	IAU	Thu, May 31, 2007	1.31	1.31	1.30	1.31
587	AMEX	IAU	Wed, May 30, 2007	1.29	1.30	1.29	1.30
586	AMEX	IAU	Tue, May 29, 2007	1.31	1.31	1.30	1.30
585	AMEX	IAU	Fri, May 25, 2007	1.30	1.30	1.30	1.30
584	AMEX	IAU	Thu, May 24, 2007	1.31	1.31	1.29	1.30
583	AMEX	IAU	Wed, May 23, 2007	1.31	1.32	1.31	1.31
582	AMEX	IAU	Tue, May 22, 2007	1.31	1.32	1.31	1.31
581	AMEX	IAU	Mon, May 21, 2007	1.30	1.32	1.30	1.32
580	AMEX	IAU	Fri, May 18, 2007	1.31	1.31	1.30	1.31
579	AMEX	IAU	Thu, May 17, 2007	1.31	1.31	1.30	1.30
578	AMEX	IAU	Wed, May 16, 2007	1.33	1.33	1.31	1.31
577	AMEX	IAU	Tue, May 15, 2007	1.33	1.34	1.32	1.33
576	AMEX	IAU	Mon, May 14, 2007	1.33	1.33	1.32	1.33
575	AMEX	IAU	Fri, May 11, 2007	1.33	1.33	1.32	1.33
574	AMEX	IAU	Thu, May 10, 2007	1.34	1.34	1.32	1.32
573	AMEX	IAU	Wed, May 9, 2007	1.36	1.36	1.34	1.35
572	AMEX	IAU	Tue, May 8, 2007	1.36	1.36	1.35	1.36
571	AMEX	IAU	Mon, May 7, 2007	1.37	1.37	1.36	1.37
570	AMEX	IAU	Fri, May 4, 2007	1.36	1.37	1.36	1.37
569	AMEX	IAU	Thu, May 3, 2007	1.34	1.35	1.33	1.35
568	AMEX	IAU	Wed, May 2, 2007	1.33	1.34	1.32	1.33
567	AMEX	IAU	Tue, May 1, 2007	1.34	1.34	1.33	1.34
566	AMEX	IAU	Mon, Apr 30, 2007	1.35	1.35	1.34	1.34
565	AMEX	IAU	Fri, Apr 27, 2007	1.35	1.35	1.34	1.35
564	AMEX	IAU	Thu, Apr 26, 2007	1.34	1.34	1.33	1.34
563	AMEX	IAU	Wed, Apr 25, 2007	1.36	1.36	1.36	1.36
562	AMEX	IAU	Tue, Apr 24, 2007	1.37	1.37	1.35	1.36
561	AMEX	IAU	Mon, Apr 23, 2007	1.37	1.37	1.36	1.37
560	AMEX	IAU	Fri, Apr 20, 2007	1.37	1.38	1.37	1.37
559	AMEX	IAU	Thu, Apr 19, 2007	1.36	1.36	1.35	1.35
558	AMEX	IAU	Wed, Apr 18, 2007	1.37	1.37	1.36	1.37
557	AMEX	IAU	Tue, Apr 17, 2007	1.37	1.37	1.36	1.36
556	AMEX	IAU	Mon, Apr 16, 2007	1.36	1.37	1.35	1.37
555	AMEX	IAU	Fri, Apr 13, 2007	1.35	1.36	1.35	1.36
554	AMEX	IAU	Thu, Apr 12, 2007	1.34	1.35	1.33	1.34
553	AMEX	IAU	Wed, Apr 11, 2007	1.35	1.35	1.34	1.34
552	AMEX	IAU	Tue, Apr 10, 2007	1.35	1.35	1.34	1.34
551	AMEX	IAU	Mon, Apr 9, 2007	1.34	1.34	1.33	1.33
550	AMEX	IAU	Thu, Apr 5, 2007	1.34	1.34	1.33	1.34
549	AMEX	IAU	Wed, Apr 4, 2007	1.33	1.34	1.33	1.34
548	AMEX	IAU	Tue, Apr 3, 2007	1.32	1.32	1.32	1.32
547	AMEX	IAU	Mon, Apr 2, 2007	1.31	1.32	1.30	1.32
546	AMEX	IAU	Fri, Mar 30, 2007	1.32	1.33	1.31	1.32
545	AMEX	IAU	Thu, Mar 29, 2007	1.31	1.31	1.30	1.31
544	AMEX	IAU	Wed, Mar 28, 2007	1.32	1.33	1.32	1.32
543	AMEX	IAU	Tue, Mar 27, 2007	1.32	1.32	1.31	1.32
542	AMEX	IAU	Mon, Mar 26, 2007	1.32	1.32	1.31	1.32
541	AMEX	IAU	Fri, Mar 23, 2007	1.32	1.32	1.30	1.30
540	AMEX	IAU	Thu, Mar 22, 2007	1.32	1.32	1.31	1.32
539	AMEX	IAU	Wed, Mar 21, 2007	1.31	1.32	1.30	1.32
538	AMEX	IAU	Tue, Mar 20, 2007	1.31	1.31	1.30	1.31
537	AMEX	IAU	Mon, Mar 19, 2007	1.29	1.30	1.29	1.30
536	AMEX	IAU	Fri, Mar 16, 2007	1.29	1.30	1.29	1.29
535	AMEX	IAU	Thu, Mar 15, 2007	1.28	1.29	1.28	1.28
534	AMEX	IAU	Wed, Mar 14, 2007	1.28	1.28	1.26	1.28
533	AMEX	IAU	Tue, Mar 13, 2007	1.29	1.29	1.27	1.28
532	AMEX	IAU	Mon, Mar 12, 2007	1.28	1.30	1.28	1.29
531	AMEX	IAU	Fri, Mar 9, 2007	1.30	1.30	1.28	1.29
530	AMEX	IAU	Thu, Mar 8, 2007	1.30	1.30	1.29	1.29
529	AMEX	IAU	Wed, Mar 7, 2007	1.28	1.29	1.28	1.29
528	AMEX	IAU	Tue, Mar 6, 2007	1.28	1.29	1.27	1.29
527	AMEX	IAU	Mon, Mar 5, 2007	1.26	1.28	1.26	1.26
526	AMEX	IAU	Fri, Mar 2, 2007	1.29	1.30	1.27	1.27
525	AMEX	IAU	Thu, Mar 1, 2007	1.33	1.33	1.31	1.32
524	AMEX	IAU	Wed, Feb 28, 2007	1.33	1.33	1.31	1.33
523	AMEX	IAU	Tue, Feb 27, 2007	1.34	1.37	1.30	1.32
522	AMEX	IAU	Mon, Feb 26, 2007	1.36	1.36	1.35	1.36
521	AMEX	IAU	Fri, Feb 23, 2007	1.36	1.37	1.35	1.36
520	AMEX	IAU	Thu, Feb 22, 2007	1.35	1.35	1.34	1.35
519	AMEX	IAU	Wed, Feb 21, 2007	1.31	1.36	1.31	1.35
518	AMEX	IAU	Tue, Feb 20, 2007	1.32	1.33	1.30	1.31
517	AMEX	IAU	Fri, Feb 16, 2007	1.32	1.34	1.32	1.33
516	AMEX	IAU	Thu, Feb 15, 2007	1.33	1.33	1.31	1.33
515	AMEX	IAU	Wed, Feb 14, 2007	1.33	1.33	1.32	1.33
514	AMEX	IAU	Tue, Feb 13, 2007	1.32	1.33	1.31	1.32
513	AMEX	IAU	Mon, Feb 12, 2007	1.32	1.32	1.31	1.31
512	AMEX	IAU	Fri, Feb 9, 2007	1.32	1.33	1.32	1.32
511	AMEX	IAU	Thu, Feb 8, 2007	1.30	1.31	1.30	1.31
510	AMEX	IAU	Wed, Feb 7, 2007	1.30	1.30	1.29	1.29
509	AMEX	IAU	Tue, Feb 6, 2007	1.30	1.31	1.29	1.30
508	AMEX	IAU	Mon, Feb 5, 2007	1.29	1.29	1.29	1.29
507	AMEX	IAU	Fri, Feb 2, 2007	1.30	1.30	1.28	1.29
506	AMEX	IAU	Thu, Feb 1, 2007	1.31	1.31	1.30	1.31
505	AMEX	IAU	Wed, Jan 31, 2007	1.28	1.30	1.28	1.30
504	AMEX	IAU	Tue, Jan 30, 2007	1.28	1.29	1.28	1.28
503	AMEX	IAU	Mon, Jan 29, 2007	1.28	1.29	1.27	1.27
502	AMEX	IAU	Fri, Jan 26, 2007	1.28	1.29	1.28	1.28
501	AMEX	IAU	Thu, Jan 25, 2007	1.29	1.30	1.28	1.28
500	AMEX	IAU	Wed, Jan 24, 2007	1.28	1.29	1.27	1.29
499	AMEX	IAU	Tue, Jan 23, 2007	1.27	1.29	1.27	1.29
498	AMEX	IAU	Mon, Jan 22, 2007	1.26	1.27	1.25	1.26
497	AMEX	IAU	Fri, Jan 19, 2007	1.25	1.26	1.25	1.26
496	AMEX	IAU	Thu, Jan 18, 2007	1.26	1.26	1.24	1.25
495	AMEX	IAU	Wed, Jan 17, 2007	1.24	1.26	1.24	1.26
494	AMEX	IAU	Tue, Jan 16, 2007	1.25	1.25	1.24	1.24
493	AMEX	IAU	Fri, Jan 12, 2007	1.22	1.25	1.22	1.24
492	AMEX	IAU	Thu, Jan 11, 2007	1.22	1.22	1.21	1.22
491	AMEX	IAU	Wed, Jan 10, 2007	1.21	1.22	1.20	1.21
490	AMEX	IAU	Tue, Jan 9, 2007	1.20	1.22	1.20	1.22
489	AMEX	IAU	Mon, Jan 8, 2007	1.21	1.21	1.20	1.21
488	AMEX	IAU	Fri, Jan 5, 2007	1.22	1.22	1.19	1.20
487	AMEX	IAU	Thu, Jan 4, 2007	1.24	1.25	1.23	1.24
486	AMEX	IAU	Wed, Jan 3, 2007	1.28	1.28	1.24	1.25
485	AMEX	IAU	Fri, Dec 29, 2006	1.26	1.27	1.26	1.27
484	AMEX	IAU	Thu, Dec 28, 2006	1.26	1.26	1.26	1.26
483	AMEX	IAU	Wed, Dec 27, 2006	1.25	1.25	1.24	1.25
482	AMEX	IAU	Tue, Dec 26, 2006	1.25	1.25	1.24	1.24
481	AMEX	IAU	Fri, Dec 22, 2006	1.23	1.24	1.23	1.23
480	AMEX	IAU	Thu, Dec 21, 2006	1.23	1.23	1.23	1.23
479	AMEX	IAU	Wed, Dec 20, 2006	1.24	1.24	1.23	1.23
478	AMEX	IAU	Tue, Dec 19, 2006	1.23	1.24	1.23	1.24
477	AMEX	IAU	Mon, Dec 18, 2006	1.22	1.22	1.22	1.22
476	AMEX	IAU	Fri, Dec 15, 2006	1.25	1.25	1.22	1.22
475	AMEX	IAU	Thu, Dec 14, 2006	1.25	1.25	1.24	1.24
474	AMEX	IAU	Wed, Dec 13, 2006	1.24	1.25	1.24	1.25
473	AMEX	IAU	Tue, Dec 12, 2006	1.25	1.25	1.25	1.25
472	AMEX	IAU	Mon, Dec 11, 2006	1.25	1.25	1.24	1.25
471	AMEX	IAU	Fri, Dec 8, 2006	1.26	1.27	1.24	1.24
470	AMEX	IAU	Thu, Dec 7, 2006	1.25	1.26	1.24	1.26
469	AMEX	IAU	Wed, Dec 6, 2006	1.26	1.27	1.25	1.25
468	AMEX	IAU	Tue, Dec 5, 2006	1.29	1.29	1.27	1.28
467	AMEX	IAU	Mon, Dec 4, 2006	1.28	1.28	1.27	1.28
466	AMEX	IAU	Fri, Dec 1, 2006	1.29	1.29	1.28	1.28
465	AMEX	IAU	Thu, Nov 30, 2006	1.28	1.29	1.26	1.29
464	AMEX	IAU	Wed, Nov 29, 2006	1.27	1.27	1.26	1.26
463	AMEX	IAU	Tue, Nov 28, 2006	1.27	1.27	1.26	1.27
462	AMEX	IAU	Mon, Nov 27, 2006	1.27	1.28	1.27	1.27
461	AMEX	IAU	Fri, Nov 24, 2006	1.27	1.27	1.27	1.27
460	AMEX	IAU	Wed, Nov 22, 2006	1.25	1.26	1.25	1.25
459	AMEX	IAU	Tue, Nov 21, 2006	1.25	1.25	1.24	1.25
458	AMEX	IAU	Mon, Nov 20, 2006	1.24	1.25	1.23	1.24
457	AMEX	IAU	Fri, Nov 17, 2006	1.23	1.24	1.23	1.24
456	AMEX	IAU	Thu, Nov 16, 2006	1.24	1.25	1.23	1.23
455	AMEX	IAU	Wed, Nov 15, 2006	1.23	1.24	1.23	1.24
454	AMEX	IAU	Tue, Nov 14, 2006	1.25	1.25	1.23	1.23
453	AMEX	IAU	Mon, Nov 13, 2006	1.24	1.25	1.24	1.24
452	AMEX	IAU	Fri, Nov 10, 2006	1.26	1.26	1.24	1.25
451	AMEX	IAU	Thu, Nov 9, 2006	1.24	1.26	1.24	1.26
450	AMEX	IAU	Wed, Nov 8, 2006	1.24	1.24	1.22	1.22
449	AMEX	IAU	Tue, Nov 7, 2006	1.25	1.25	1.24	1.24
448	AMEX	IAU	Mon, Nov 6, 2006	1.25	1.25	1.24	1.24
447	AMEX	IAU	Fri, Nov 3, 2006	1.24	1.25	1.23	1.25
446	AMEX	IAU	Thu, Nov 2, 2006	1.23	1.24	1.23	1.24
445	AMEX	IAU	Wed, Nov 1, 2006	1.22	1.23	1.21	1.23
444	AMEX	IAU	Tue, Oct 31, 2006	1.19	1.21	1.19	1.20
443	AMEX	IAU	Mon, Oct 30, 2006	1.20	1.21	1.20	1.20
442	AMEX	IAU	Fri, Oct 27, 2006	1.19	1.19	1.18	1.19
441	AMEX	IAU	Thu, Oct 26, 2006	1.18	1.19	1.18	1.18
440	AMEX	IAU	Wed, Oct 25, 2006	1.16	1.18	1.15	1.17
439	AMEX	IAU	Tue, Oct 24, 2006	1.14	1.17	1.14	1.16
438	AMEX	IAU	Mon, Oct 23, 2006	1.16	1.16	1.15	1.15
437	AMEX	IAU	Fri, Oct 20, 2006	1.19	1.19	1.17	1.17
436	AMEX	IAU	Thu, Oct 19, 2006	1.18	1.19	1.18	1.19
435	AMEX	IAU	Wed, Oct 18, 2006	1.18	1.18	1.17	1.17
434	AMEX	IAU	Tue, Oct 17, 2006	1.18	1.18	1.16	1.17
433	AMEX	IAU	Mon, Oct 16, 2006	1.18	1.18	1.18	1.18
432	AMEX	IAU	Fri, Oct 13, 2006	1.17	1.17	1.16	1.17
431	AMEX	IAU	Thu, Oct 12, 2006	1.14	1.15	1.13	1.15
430	AMEX	IAU	Wed, Oct 11, 2006	1.15	1.15	1.13	1.14
429	AMEX	IAU	Tue, Oct 10, 2006	1.13	1.15	1.13	1.14
428	AMEX	IAU	Mon, Oct 9, 2006	1.15	1.15	1.14	1.14
427	AMEX	IAU	Fri, Oct 6, 2006	1.13	1.14	1.11	1.14
426	AMEX	IAU	Thu, Oct 5, 2006	1.14	1.14	1.13	1.14
425	AMEX	IAU	Wed, Oct 4, 2006	1.15	1.15	1.11	1.13
424	AMEX	IAU	Tue, Oct 3, 2006	1.16	1.16	1.14	1.14
423	AMEX	IAU	Mon, Oct 2, 2006	1.20	1.20	1.18	1.18
422	AMEX	IAU	Fri, Sep 29, 2006	1.19	1.19	1.18	1.19
421	AMEX	IAU	Thu, Sep 28, 2006	1.20	1.21	1.19	1.20
420	AMEX	IAU	Wed, Sep 27, 2006	1.19	1.20	1.18	1.20
419	AMEX	IAU	Tue, Sep 26, 2006	1.17	1.18	1.17	1.18
418	AMEX	IAU	Mon, Sep 25, 2006	1.17	1.18	1.16	1.17
417	AMEX	IAU	Fri, Sep 22, 2006	1.17	1.18	1.16	1.17
416	AMEX	IAU	Thu, Sep 21, 2006	1.15	1.16	1.15	1.16
415	AMEX	IAU	Wed, Sep 20, 2006	1.16	1.17	1.15	1.15
414	AMEX	IAU	Tue, Sep 19, 2006	1.16	1.16	1.14	1.14
413	AMEX	IAU	Mon, Sep 18, 2006	1.15	1.17	1.15	1.17
412	AMEX	IAU	Fri, Sep 15, 2006	1.14	1.16	1.13	1.15
411	AMEX	IAU	Thu, Sep 14, 2006	1.17	1.17	1.14	1.14
410	AMEX	IAU	Wed, Sep 13, 2006	1.17	1.18	1.16	1.17
409	AMEX	IAU	Tue, Sep 12, 2006	1.18	1.18	1.16	1.17
408	AMEX	IAU	Mon, Sep 11, 2006	1.17	1.19	1.16	1.17
407	AMEX	IAU	Fri, Sep 8, 2006	1.21	1.22	1.21	1.21
406	AMEX	IAU	Thu, Sep 7, 2006	1.24	1.24	1.22	1.23
405	AMEX	IAU	Wed, Sep 6, 2006	1.27	1.27	1.26	1.26
404	AMEX	IAU	Tue, Sep 5, 2006	1.27	1.27	1.26	1.27
403	AMEX	IAU	Fri, Sep 1, 2006	1.24	1.25	1.23	1.25
402	AMEX	IAU	Thu, Aug 31, 2006	1.24	1.25	1.24	1.25
401	AMEX	IAU	Wed, Aug 30, 2006	1.23	1.23	1.22	1.23
400	AMEX	IAU	Tue, Aug 29, 2006	1.22	1.22	1.21	1.22
399	AMEX	IAU	Mon, Aug 28, 2006	1.24	1.24	1.22	1.22
398	AMEX	IAU	Fri, Aug 25, 2006	1.24	1.24	1.23	1.24
397	AMEX	IAU	Thu, Aug 24, 2006	1.24	1.24	1.23	1.24
396	AMEX	IAU	Wed, Aug 23, 2006	1.25	1.25	1.24	1.24
395	AMEX	IAU	Tue, Aug 22, 2006	1.24	1.25	1.23	1.24
394	AMEX	IAU	Mon, Aug 21, 2006	1.24	1.25	1.24	1.25
393	AMEX	IAU	Fri, Aug 18, 2006	1.23	1.23	1.21	1.22
392	AMEX	IAU	Thu, Aug 17, 2006	1.25	1.25	1.22	1.22
391	AMEX	IAU	Wed, Aug 16, 2006	1.25	1.26	1.25	1.25
390	AMEX	IAU	Tue, Aug 15, 2006	1.24	1.25	1.24	1.24
389	AMEX	IAU	Mon, Aug 14, 2006	1.25	1.26	1.24	1.25
388	AMEX	IAU	Fri, Aug 11, 2006	1.28	1.28	1.25	1.26
387	AMEX	IAU	Thu, Aug 10, 2006	1.28	1.29	1.26	1.27
386	AMEX	IAU	Wed, Aug 9, 2006	1.29	1.30	1.29	1.29
385	AMEX	IAU	Tue, Aug 8, 2006	1.28	1.29	1.28	1.28
384	AMEX	IAU	Mon, Aug 7, 2006	1.29	1.30	1.29	1.29
383	AMEX	IAU	Fri, Aug 4, 2006	1.30	1.30	1.28	1.29
382	AMEX	IAU	Thu, Aug 3, 2006	1.28	1.29	1.27	1.28
381	AMEX	IAU	Wed, Aug 2, 2006	1.31	1.31	1.29	1.29
380	AMEX	IAU	Tue, Aug 1, 2006	1.27	1.29	1.26	1.29
379	AMEX	IAU	Mon, Jul 31, 2006	1.26	1.27	1.25	1.27
378	AMEX	IAU	Fri, Jul 28, 2006	1.26	1.27	1.26	1.26
377	AMEX	IAU	Thu, Jul 27, 2006	1.27	1.27	1.25	1.26
376	AMEX	IAU	Wed, Jul 26, 2006	1.23	1.25	1.22	1.24
375	AMEX	IAU	Tue, Jul 25, 2006	1.23	1.23	1.21	1.23
374	AMEX	IAU	Mon, Jul 24, 2006	1.21	1.23	1.20	1.22
373	AMEX	IAU	Fri, Jul 21, 2006	1.26	1.27	1.22	1.24
372	AMEX	IAU	Thu, Jul 20, 2006	1.27	1.28	1.25	1.25
371	AMEX	IAU	Wed, Jul 19, 2006	1.25	1.29	1.25	1.28
370	AMEX	IAU	Tue, Jul 18, 2006	1.29	1.29	1.25	1.26
369	AMEX	IAU	Mon, Jul 17, 2006	1.30	1.31	1.28	1.28
368	AMEX	IAU	Fri, Jul 14, 2006	1.32	1.33	1.32	1.32
367	AMEX	IAU	Thu, Jul 13, 2006	1.30	1.31	1.28	1.31
366	AMEX	IAU	Wed, Jul 12, 2006	1.30	1.31	1.28	1.30
365	AMEX	IAU	Tue, Jul 11, 2006	1.26	1.28	1.25	1.28
364	AMEX	IAU	Mon, Jul 10, 2006	1.24	1.25	1.24	1.24
363	AMEX	IAU	Fri, Jul 7, 2006	1.26	1.26	1.25	1.25
362	AMEX	IAU	Thu, Jul 6, 2006	1.25	1.27	1.24	1.26
361	AMEX	IAU	Wed, Jul 5, 2006	1.25	1.25	1.23	1.25
360	AMEX	IAU	Mon, Jul 3, 2006	1.25	1.25	1.24	1.25
359	AMEX	IAU	Fri, Jun 30, 2006	1.21	1.23	1.21	1.22
358	AMEX	IAU	Thu, Jun 29, 2006	1.17	1.20	1.16	1.19
357	AMEX	IAU	Wed, Jun 28, 2006	1.17	1.17	1.15	1.15
356	AMEX	IAU	Tue, Jun 27, 2006	1.18	1.19	1.15	1.16
355	AMEX	IAU	Mon, Jun 26, 2006	1.17	1.17	1.15	1.17
354	AMEX	IAU	Fri, Jun 23, 2006	1.15	1.17	1.15	1.16
353	AMEX	IAU	Thu, Jun 22, 2006	1.16	1.17	1.15	1.16
352	AMEX	IAU	Wed, Jun 21, 2006	1.15	1.18	1.14	1.17
351	AMEX	IAU	Tue, Jun 20, 2006	1.14	1.15	1.12	1.15
350	AMEX	IAU	Mon, Jun 19, 2006	1.14	1.15	1.12	1.13
349	AMEX	IAU	Fri, Jun 16, 2006	1.15	1.16	1.13	1.15
348	AMEX	IAU	Thu, Jun 15, 2006	1.15	1.15	1.13	1.14
347	AMEX	IAU	Wed, Jun 14, 2006	1.13	1.14	1.10	1.11
346	AMEX	IAU	Tue, Jun 13, 2006	1.16	1.17	1.12	1.12
345	AMEX	IAU	Mon, Jun 12, 2006	1.21	1.22	1.20	1.20
344	AMEX	IAU	Fri, Jun 9, 2006	1.22	1.23	1.19	1.21
343	AMEX	IAU	Thu, Jun 8, 2006	1.23	1.23	1.21	1.22
342	AMEX	IAU	Wed, Jun 7, 2006	1.23	1.26	1.23	1.25
341	AMEX	IAU	Tue, Jun 6, 2006	1.26	1.26	1.25	1.25
340	AMEX	IAU	Mon, Jun 5, 2006	1.28	1.28	1.26	1.27
339	AMEX	IAU	Fri, Jun 2, 2006	1.26	1.27	1.25	1.27
338	AMEX	IAU	Thu, Jun 1, 2006	1.25	1.31	1.22	1.25
337	AMEX	IAU	Wed, May 31, 2006	1.31	1.31	1.27	1.28
336	AMEX	IAU	Tue, May 30, 2006	1.31	1.32	1.30	1.31
335	AMEX	IAU	Fri, May 26, 2006	1.30	1.31	1.28	1.30
334	AMEX	IAU	Thu, May 25, 2006	1.28	1.30	1.28	1.30
333	AMEX	IAU	Wed, May 24, 2006	1.30	1.32	1.27	1.28
332	AMEX	IAU	Tue, May 23, 2006	1.32	1.34	1.32	1.33
331	AMEX	IAU	Mon, May 22, 2006	1.28	1.31	1.28	1.31
330	AMEX	IAU	Fri, May 19, 2006	1.32	1.32	1.30	1.31
329	AMEX	IAU	Thu, May 18, 2006	1.38	1.38	1.35	1.35
328	AMEX	IAU	Wed, May 17, 2006	1.39	1.40	1.36	1.36
327	AMEX	IAU	Tue, May 16, 2006	1.37	1.38	1.36	1.37
326	AMEX	IAU	Mon, May 15, 2006	1.37	1.39	1.35	1.35
325	AMEX	IAU	Fri, May 12, 2006	1.44	1.45	1.41	1.42
324	AMEX	IAU	Thu, May 11, 2006	1.44	1.45	1.42	1.43
323	AMEX	IAU	Wed, May 10, 2006	1.39	1.41	1.39	1.41
322	AMEX	IAU	Tue, May 9, 2006	1.37	1.40	1.37	1.39
321	AMEX	IAU	Mon, May 8, 2006	1.35	1.35	1.34	1.35
320	AMEX	IAU	Fri, May 5, 2006	1.36	1.36	1.34	1.36
319	AMEX	IAU	Thu, May 4, 2006	1.34	1.36	1.33	1.35
318	AMEX	IAU	Wed, May 3, 2006	1.34	1.35	1.31	1.33
317	AMEX	IAU	Tue, May 2, 2006	1.32	1.33	1.31	1.33
316	AMEX	IAU	Mon, May 1, 2006	1.32	1.32	1.30	1.30
315	AMEX	IAU	Fri, Apr 28, 2006	1.28	1.31	1.28	1.30
314	AMEX	IAU	Thu, Apr 27, 2006	1.26	1.28	1.26	1.26
313	AMEX	IAU	Wed, Apr 26, 2006	1.27	1.28	1.26	1.28
312	AMEX	IAU	Tue, Apr 25, 2006	1.26	1.26	1.25	1.26
311	AMEX	IAU	Mon, Apr 24, 2006	1.25	1.25	1.23	1.23
310	AMEX	IAU	Fri, Apr 21, 2006	1.25	1.27	1.24	1.27
309	AMEX	IAU	Thu, Apr 20, 2006	1.27	1.27	1.21	1.22
308	AMEX	IAU	Wed, Apr 19, 2006	1.24	1.28	1.24	1.28
307	AMEX	IAU	Tue, Apr 18, 2006	1.23	1.24	1.22	1.24
306	AMEX	IAU	Mon, Apr 17, 2006	1.21	1.23	1.21	1.22
305	AMEX	IAU	Thu, Apr 13, 2006	1.18	1.19	1.18	1.19
304	AMEX	IAU	Wed, Apr 12, 2006	1.19	1.20	1.19	1.19
303	AMEX	IAU	Tue, Apr 11, 2006	1.19	1.20	1.18	1.18
302	AMEX	IAU	Mon, Apr 10, 2006	1.19	1.20	1.18	1.19
301	AMEX	IAU	Fri, Apr 7, 2006	1.17	1.18	1.17	1.17
300	AMEX	IAU	Thu, Apr 6, 2006	1.18	1.19	1.18	1.19
299	AMEX	IAU	Wed, Apr 5, 2006	1.17	1.18	1.16	1.18
298	AMEX	IAU	Tue, Apr 4, 2006	1.17	1.18	1.17	1.17
297	AMEX	IAU	Mon, Apr 3, 2006	1.17	1.18	1.17	1.17
296	AMEX	IAU	Fri, Mar 31, 2006	1.16	1.17	1.15	1.16
295	AMEX	IAU	Thu, Mar 30, 2006	1.16	1.18	1.16	1.17
294	AMEX	IAU	Wed, Mar 29, 2006	1.13	1.14	1.13	1.14
293	AMEX	IAU	Tue, Mar 28, 2006	1.13	1.13	1.12	1.12
292	AMEX	IAU	Mon, Mar 27, 2006	1.13	1.13	1.13	1.13
291	AMEX	IAU	Fri, Mar 24, 2006	1.11	1.12	1.10	1.12
290	AMEX	IAU	Thu, Mar 23, 2006	1.09	1.10	1.09	1.10
289	AMEX	IAU	Wed, Mar 22, 2006	1.10	1.10	1.09	1.10
288	AMEX	IAU	Tue, Mar 21, 2006	1.10	1.11	1.09	1.10
287	AMEX	IAU	Mon, Mar 20, 2006	1.10	1.11	1.10	1.10
286	AMEX	IAU	Fri, Mar 17, 2006	1.11	1.11	1.10	1.10
285	AMEX	IAU	Thu, Mar 16, 2006	1.10	1.11	1.09	1.11
284	AMEX	IAU	Wed, Mar 15, 2006	1.11	1.11	1.10	1.10
283	AMEX	IAU	Tue, Mar 14, 2006	1.09	1.10	1.08	1.10
282	AMEX	IAU	Mon, Mar 13, 2006	1.08	1.09	1.08	1.09
281	AMEX	IAU	Fri, Mar 10, 2006	1.06	1.08	1.06	1.08
280	AMEX	IAU	Thu, Mar 9, 2006	1.09	1.10	1.08	1.09
279	AMEX	IAU	Wed, Mar 8, 2006	1.08	1.09	1.07	1.08
278	AMEX	IAU	Tue, Mar 7, 2006	1.11	1.11	1.09	1.10
277	AMEX	IAU	Mon, Mar 6, 2006	1.13	1.13	1.10	1.11
276	AMEX	IAU	Fri, Mar 3, 2006	1.13	1.13	1.13	1.13
275	AMEX	IAU	Thu, Mar 2, 2006	1.13	1.14	1.12	1.14
274	AMEX	IAU	Wed, Mar 1, 2006	1.12	1.13	1.12	1.12
273	AMEX	IAU	Tue, Feb 28, 2006	1.11	1.12	1.11	1.12
272	AMEX	IAU	Mon, Feb 27, 2006	1.11	1.11	1.10	1.11
271	AMEX	IAU	Fri, Feb 24, 2006	1.11	1.12	1.10	1.12
270	AMEX	IAU	Thu, Feb 23, 2006	1.10	1.10	1.09	1.09
269	AMEX	IAU	Wed, Feb 22, 2006	1.10	1.11	1.10	1.11
268	AMEX	IAU	Tue, Feb 21, 2006	1.11	1.11	1.10	1.10
267	AMEX	IAU	Fri, Feb 17, 2006	1.10	1.10	1.10	1.10
266	AMEX	IAU	Thu, Feb 16, 2006	1.07	1.09	1.07	1.09
265	AMEX	IAU	Wed, Feb 15, 2006	1.08	1.09	1.07	1.08
264	AMEX	IAU	Tue, Feb 14, 2006	1.08	1.09	1.08	1.09
263	AMEX	IAU	Mon, Feb 13, 2006	1.09	1.10	1.07	1.07
262	AMEX	IAU	Fri, Feb 10, 2006	1.12	1.12	1.09	1.10
261	AMEX	IAU	Thu, Feb 9, 2006	1.12	1.13	1.11	1.13
260	AMEX	IAU	Wed, Feb 8, 2006	1.10	1.10	1.09	1.10
259	AMEX	IAU	Tue, Feb 7, 2006	1.12	1.12	1.09	1.09
258	AMEX	IAU	Mon, Feb 6, 2006	1.14	1.14	1.14	1.14
257	AMEX	IAU	Fri, Feb 3, 2006	1.14	1.15	1.13	1.13
256	AMEX	IAU	Thu, Feb 2, 2006	1.14	1.15	1.14	1.14
255	AMEX	IAU	Wed, Feb 1, 2006	1.14	1.14	1.12	1.14
254	AMEX	IAU	Tue, Jan 31, 2006	1.13	1.14	1.13	1.14
253	AMEX	IAU	Mon, Jan 30, 2006	1.12	1.14	1.12	1.14
252	AMEX	IAU	Fri, Jan 27, 2006	1.12	1.12	1.11	1.11
251	AMEX	IAU	Thu, Jan 26, 2006	1.11	1.12	1.11	1.12
250	AMEX	IAU	Wed, Jan 25, 2006	1.13	1.13	1.11	1.12
249	AMEX	IAU	Tue, Jan 24, 2006	1.11	1.12	1.11	1.12
248	AMEX	IAU	Mon, Jan 23, 2006	1.11	1.12	1.11	1.12
247	AMEX	IAU	Fri, Jan 20, 2006	1.13	1.13	1.10	1.10
246	AMEX	IAU	Thu, Jan 19, 2006	1.10	1.12	1.10	1.11
245	AMEX	IAU	Wed, Jan 18, 2006	1.09	1.09	1.08	1.08
244	AMEX	IAU	Tue, Jan 17, 2006	1.11	1.12	1.10	1.11
243	AMEX	IAU	Fri, Jan 13, 2006	1.09	1.11	1.09	1.11
242	AMEX	IAU	Thu, Jan 12, 2006	1.09	1.09	1.08	1.09
241	AMEX	IAU	Wed, Jan 11, 2006	1.09	1.10	1.08	1.09
240	AMEX	IAU	Tue, Jan 10, 2006	1.08	1.09	1.08	1.08
239	AMEX	IAU	Mon, Jan 9, 2006	1.07	1.10	1.07	1.09
238	AMEX	IAU	Fri, Jan 6, 2006	1.06	1.08	1.06	1.08
237	AMEX	IAU	Thu, Jan 5, 2006	1.05	1.05	1.04	1.05
236	AMEX	IAU	Wed, Jan 4, 2006	1.06	1.07	1.05	1.07
235	AMEX	IAU	Tue, Jan 3, 2006	1.05	1.06	1.05	1.06
234	AMEX	IAU	Fri, Dec 30, 2005	1.03	1.03	1.02	1.03
233	AMEX	IAU	Thu, Dec 29, 2005	1.03	1.04	1.02	1.03
232	AMEX	IAU	Wed, Dec 28, 2005	1.03	1.03	1.03	1.03
231	AMEX	IAU	Tue, Dec 27, 2005	1.01	1.01	1.01	1.01
230	AMEX	IAU	Fri, Dec 23, 2005	1.00	1.01	1.00	1.00
229	AMEX	IAU	Thu, Dec 22, 2005	0.99	1.01	0.99	1.01
228	AMEX	IAU	Wed, Dec 21, 2005	0.98	0.99	0.98	0.99
227	AMEX	IAU	Tue, Dec 20, 2005	1.01	1.01	0.98	0.98
226	AMEX	IAU	Mon, Dec 19, 2005	1.01	1.02	1.00	1.01
225	AMEX	IAU	Fri, Dec 16, 2005	1.01	1.01	1.00	1.00
224	AMEX	IAU	Thu, Dec 15, 2005	1.01	1.02	1.00	1.00
223	AMEX	IAU	Wed, Dec 14, 2005	1.02	1.02	1.01	1.01
222	AMEX	IAU	Tue, Dec 13, 2005	1.05	1.05	1.03	1.03
221	AMEX	IAU	Mon, Dec 12, 2005	1.06	1.08	1.05	1.05
220	AMEX	IAU	Fri, Dec 9, 2005	1.05	1.06	1.04	1.05
219	AMEX	IAU	Thu, Dec 8, 2005	1.03	1.04	1.03	1.04
218	AMEX	IAU	Wed, Dec 7, 2005	1.03	1.03	1.02	1.03
217	AMEX	IAU	Tue, Dec 6, 2005	1.01	1.02	1.00	1.02
216	AMEX	IAU	Mon, Dec 5, 2005	1.01	1.02	1.01	1.02
215	AMEX	IAU	Fri, Dec 2, 2005	1.00	1.01	1.00	1.01
214	AMEX	IAU	Thu, Dec 1, 2005	0.99	1.01	0.99	1.00
213	AMEX	IAU	Wed, Nov 30, 2005	0.99	0.99	0.98	0.98
212	AMEX	IAU	Tue, Nov 29, 2005	0.99	1.00	0.99	1.00
211	AMEX	IAU	Mon, Nov 28, 2005	0.99	1.00	0.99	1.00
210	AMEX	IAU	Fri, Nov 25, 2005	0.99	0.99	0.99	0.99
209	AMEX	IAU	Wed, Nov 23, 2005	0.98	0.99	0.97	0.99
208	AMEX	IAU	Tue, Nov 22, 2005	0.98	0.99	0.98	0.99
207	AMEX	IAU	Mon, Nov 21, 2005	0.97	0.98	0.97	0.98
206	AMEX	IAU	Fri, Nov 18, 2005	0.97	0.97	0.97	0.97
205	AMEX	IAU	Thu, Nov 17, 2005	0.97	0.97	0.97	0.97
204	AMEX	IAU	Wed, Nov 16, 2005	0.95	0.96	0.95	0.96
203	AMEX	IAU	Tue, Nov 15, 2005	0.94	0.94	0.93	0.93
202	AMEX	IAU	Mon, Nov 14, 2005	0.93	0.94	0.93	0.93
201	AMEX	IAU	Fri, Nov 11, 2005	0.93	0.94	0.93	0.93
200	AMEX	IAU	Thu, Nov 10, 2005	0.94	0.94	0.93	0.93
199	AMEX	IAU	Wed, Nov 9, 2005	0.92	0.93	0.92	0.93
198	AMEX	IAU	Tue, Nov 8, 2005	0.92	0.92	0.92	0.92
197	AMEX	IAU	Mon, Nov 7, 2005	0.91	0.92	0.91	0.92
196	AMEX	IAU	Fri, Nov 4, 2005	0.92	0.92	0.91	0.91
195	AMEX	IAU	Thu, Nov 3, 2005	0.92	0.92	0.92	0.92
194	AMEX	IAU	Wed, Nov 2, 2005	0.92	0.93	0.92	0.92
193	AMEX	IAU	Tue, Nov 1, 2005	0.92	0.92	0.91	0.92
192	AMEX	IAU	Mon, Oct 31, 2005	0.94	0.94	0.93	0.93
191	AMEX	IAU	Fri, Oct 28, 2005	0.94	0.95	0.94	0.95
190	AMEX	IAU	Thu, Oct 27, 2005	0.95	0.95	0.94	0.95
189	AMEX	IAU	Wed, Oct 26, 2005	0.94	0.94	0.94	0.94
188	AMEX	IAU	Tue, Oct 25, 2005	0.94	0.95	0.94	0.94
187	AMEX	IAU	Mon, Oct 24, 2005	0.93	0.94	0.93	0.93
186	AMEX	IAU	Fri, Oct 21, 2005	0.92	0.93	0.92	0.93
185	AMEX	IAU	Thu, Oct 20, 2005	0.93	0.93	0.92	0.92
184	AMEX	IAU	Wed, Oct 19, 2005	0.93	0.93	0.92	0.93
183	AMEX	IAU	Tue, Oct 18, 2005	0.94	0.95	0.94	0.94
182	AMEX	IAU	Mon, Oct 17, 2005	0.95	0.95	0.94	0.95
181	AMEX	IAU	Fri, Oct 14, 2005	0.93	0.94	0.93	0.94
180	AMEX	IAU	Thu, Oct 13, 2005	0.94	0.94	0.93	0.94
179	AMEX	IAU	Wed, Oct 12, 2005	0.95	0.95	0.94	0.94
178	AMEX	IAU	Tue, Oct 11, 2005	0.95	0.96	0.95	0.95
177	AMEX	IAU	Mon, Oct 10, 2005	0.96	0.96	0.94	0.95
176	AMEX	IAU	Fri, Oct 7, 2005	0.94	0.95	0.94	0.95
175	AMEX	IAU	Thu, Oct 6, 2005	0.94	0.95	0.94	0.95
174	AMEX	IAU	Wed, Oct 5, 2005	0.93	0.93	0.92	0.93
173	AMEX	IAU	Tue, Oct 4, 2005	0.93	0.94	0.93	0.93
172	AMEX	IAU	Mon, Oct 3, 2005	0.93	0.93	0.93	0.93
171	AMEX	IAU	Fri, Sep 30, 2005	0.94	0.94	0.93	0.94
170	AMEX	IAU	Thu, Sep 29, 2005	0.94	0.95	0.94	0.94
169	AMEX	IAU	Wed, Sep 28, 2005	0.93	0.94	0.92	0.94
168	AMEX	IAU	Tue, Sep 27, 2005	0.92	0.93	0.91	0.93
167	AMEX	IAU	Mon, Sep 26, 2005	0.92	0.93	0.92	0.93
166	AMEX	IAU	Fri, Sep 23, 2005	0.92	0.93	0.92	0.93
165	AMEX	IAU	Thu, Sep 22, 2005	0.94	0.94	0.93	0.93
164	AMEX	IAU	Wed, Sep 21, 2005	0.93	0.94	0.93	0.94
163	AMEX	IAU	Tue, Sep 20, 2005	0.93	0.93	0.93	0.93
162	AMEX	IAU	Mon, Sep 19, 2005	0.93	0.94	0.93	0.93
161	AMEX	IAU	Fri, Sep 16, 2005	0.92	0.92	0.91	0.92
160	AMEX	IAU	Thu, Sep 15, 2005	0.91	0.91	0.90	0.91
159	AMEX	IAU	Wed, Sep 14, 2005	0.90	0.90	0.90	0.90
158	AMEX	IAU	Tue, Sep 13, 2005	0.89	0.89	0.89	0.89
157	AMEX	IAU	Mon, Sep 12, 2005	0.89	0.90	0.89	0.90
156	AMEX	IAU	Fri, Sep 9, 2005	0.90	0.90	0.89	0.90
155	AMEX	IAU	Thu, Sep 8, 2005	0.90	0.90	0.89	0.89
154	AMEX	IAU	Wed, Sep 7, 2005	0.89	0.89	0.89	0.89
153	AMEX	IAU	Tue, Sep 6, 2005	0.89	0.89	0.88	0.89
152	AMEX	IAU	Fri, Sep 2, 2005	0.88	0.89	0.88	0.89
151	AMEX	IAU	Thu, Sep 1, 2005	0.88	0.89	0.88	0.88
150	AMEX	IAU	Wed, Aug 31, 2005	0.86	0.87	0.86	0.87
149	AMEX	IAU	Tue, Aug 30, 2005	0.86	0.86	0.86	0.86
148	AMEX	IAU	Mon, Aug 29, 2005	0.88	0.88	0.87	0.87
147	AMEX	IAU	Fri, Aug 26, 2005	0.88	0.88	0.87	0.87
146	AMEX	IAU	Thu, Aug 25, 2005	0.88	0.88	0.87	0.88
145	AMEX	IAU	Wed, Aug 24, 2005	0.88	0.88	0.87	0.87
144	AMEX	IAU	Tue, Aug 23, 2005	0.88	0.88	0.88	0.88
143	AMEX	IAU	Mon, Aug 22, 2005	0.88	0.88	0.87	0.87
142	AMEX	IAU	Fri, Aug 19, 2005	0.88	0.88	0.87	0.87
141	AMEX	IAU	Thu, Aug 18, 2005	0.88	0.88	0.88	0.88
140	AMEX	IAU	Wed, Aug 17, 2005	0.89	0.89	0.88	0.88
139	AMEX	IAU	Tue, Aug 16, 2005	0.88	0.89	0.88	0.89
138	AMEX	IAU	Mon, Aug 15, 2005	0.89	0.89	0.88	0.88
137	AMEX	IAU	Fri, Aug 12, 2005	0.89	0.89	0.89	0.89
136	AMEX	IAU	Thu, Aug 11, 2005	0.88	0.89	0.88	0.89
135	AMEX	IAU	Wed, Aug 10, 2005	0.87	0.87	0.87	0.87
134	AMEX	IAU	Tue, Aug 9, 2005	0.87	0.87	0.86	0.87
133	AMEX	IAU	Mon, Aug 8, 2005	0.87	0.87	0.87	0.87
132	AMEX	IAU	Fri, Aug 5, 2005	0.88	0.88	0.87	0.87
131	AMEX	IAU	Thu, Aug 4, 2005	0.87	0.88	0.87	0.87
130	AMEX	IAU	Wed, Aug 3, 2005	0.87	0.87	0.87	0.87
129	AMEX	IAU	Tue, Aug 2, 2005	0.86	0.86	0.86	0.86
128	AMEX	IAU	Mon, Aug 1, 2005	0.86	0.86	0.86	0.86
127	AMEX	IAU	Fri, Jul 29, 2005	0.86	0.86	0.86	0.86
126	AMEX	IAU	Thu, Jul 28, 2005	0.85	0.86	0.85	0.86
125	AMEX	IAU	Wed, Jul 27, 2005	0.86	0.86	0.85	0.85
124	AMEX	IAU	Tue, Jul 26, 2005	0.85	0.85	0.84	0.85
123	AMEX	IAU	Mon, Jul 25, 2005	0.85	0.85	0.85	0.85
122	AMEX	IAU	Fri, Jul 22, 2005	0.85	0.85	0.85	0.85
121	AMEX	IAU	Thu, Jul 21, 2005	0.85	0.85	0.85	0.85
120	AMEX	IAU	Wed, Jul 20, 2005	0.84	0.85	0.84	0.84
119	AMEX	IAU	Tue, Jul 19, 2005	0.84	0.84	0.84	0.84
118	AMEX	IAU	Mon, Jul 18, 2005	0.84	0.84	0.84	0.84
117	AMEX	IAU	Fri, Jul 15, 2005	0.84	0.84	0.84	0.84
116	AMEX	IAU	Thu, Jul 14, 2005	0.85	0.85	0.84	0.84
115	AMEX	IAU	Wed, Jul 13, 2005	0.85	0.85	0.85	0.85
114	AMEX	IAU	Tue, Jul 12, 2005	0.85	0.85	0.85	0.85
113	AMEX	IAU	Mon, Jul 11, 2005	0.85	0.85	0.85	0.85
112	AMEX	IAU	Fri, Jul 8, 2005	0.85	0.85	0.84	0.85
111	AMEX	IAU	Thu, Jul 7, 2005	0.85	0.85	0.84	0.85
110	AMEX	IAU	Wed, Jul 6, 2005	0.85	0.85	0.85	0.85
109	AMEX	IAU	Tue, Jul 5, 2005	0.85	0.85	0.84	0.85
108	AMEX	IAU	Fri, Jul 1, 2005	0.87	0.87	0.85	0.85
107	AMEX	IAU	Thu, Jun 30, 2005	0.87	0.88	0.87	0.87
106	AMEX	IAU	Wed, Jun 29, 2005	0.87	0.87	0.87	0.87
105	AMEX	IAU	Tue, Jun 28, 2005	0.87	0.87	0.87	0.87
104	AMEX	IAU	Mon, Jun 27, 2005	0.88	0.88	0.88	0.88
103	AMEX	IAU	Fri, Jun 24, 2005	0.88	0.88	0.88	0.88
102	AMEX	IAU	Thu, Jun 23, 2005	0.88	0.88	0.88	0.88
101	AMEX	IAU	Wed, Jun 22, 2005	0.87	0.88	0.87	0.88
100	AMEX	IAU	Tue, Jun 21, 2005	0.87	0.88	0.87	0.88
99	AMEX	IAU	Mon, Jun 20, 2005	0.88	0.88	0.87	0.87
98	AMEX	IAU	Fri, Jun 17, 2005	0.88	0.88	0.87	0.87
97	AMEX	IAU	Thu, Jun 16, 2005	0.87	0.87	0.86	0.87
96	AMEX	IAU	Wed, Jun 15, 2005	0.85	0.86	0.85	0.86
95	AMEX	IAU	Tue, Jun 14, 2005	0.85	0.85	0.85	0.85
94	AMEX	IAU	Mon, Jun 13, 2005	0.86	0.86	0.86	0.86
93	AMEX	IAU	Fri, Jun 10, 2005	0.85	0.85	0.84	0.85
92	AMEX	IAU	Thu, Jun 9, 2005	0.85	0.85	0.84	0.85
91	AMEX	IAU	Wed, Jun 8, 2005	0.85	0.85	0.85	0.85
90	AMEX	IAU	Tue, Jun 7, 2005	0.85	0.85	0.85	0.85
89	AMEX	IAU	Mon, Jun 6, 2005	0.85	0.85	0.85	0.85
88	AMEX	IAU	Fri, Jun 3, 2005	0.85	0.85	0.84	0.85
87	AMEX	IAU	Thu, Jun 2, 2005	0.84	0.85	0.84	0.84
86	AMEX	IAU	Wed, Jun 1, 2005	0.83	0.83	0.83	0.83
85	AMEX	IAU	Tue, May 31, 2005	0.83	0.83	0.83	0.83
84	AMEX	IAU	Fri, May 27, 2005	0.84	0.84	0.84	0.84
83	AMEX	IAU	Thu, May 26, 2005	0.84	0.84	0.83	0.83
82	AMEX	IAU	Wed, May 25, 2005	0.84	0.84	0.84	0.84
81	AMEX	IAU	Tue, May 24, 2005	0.84	0.84	0.83	0.83
80	AMEX	IAU	Mon, May 23, 2005	0.84	0.84	0.83	0.83
79	AMEX	IAU	Fri, May 20, 2005	0.84	0.84	0.83	0.83
78	AMEX	IAU	Thu, May 19, 2005	0.84	0.84	0.84	0.84
77	AMEX	IAU	Wed, May 18, 2005	0.84	0.84	0.84	0.84
76	AMEX	IAU	Tue, May 17, 2005	0.84	0.84	0.84	0.84
75	AMEX	IAU	Mon, May 16, 2005	0.84	0.84	0.84	0.84
74	AMEX	IAU	Fri, May 13, 2005	0.84	0.84	0.84	0.84
73	AMEX	IAU	Thu, May 12, 2005	0.85	0.85	0.84	0.84
72	AMEX	IAU	Wed, May 11, 2005	0.85	0.86	0.85	0.85
71	AMEX	IAU	Tue, May 10, 2005	0.86	0.86	0.85	0.85
70	AMEX	IAU	Mon, May 9, 2005	0.85	0.85	0.85	0.85
69	AMEX	IAU	Fri, May 6, 2005	0.85	0.85	0.85	0.85
68	AMEX	IAU	Thu, May 5, 2005	0.86	0.86	0.86	0.86
67	AMEX	IAU	Wed, May 4, 2005	0.86	0.86	0.86	0.86
66	AMEX	IAU	Tue, May 3, 2005	0.86	0.86	0.85	0.86
65	AMEX	IAU	Mon, May 2, 2005	0.86	0.86	0.86	0.86
64	AMEX	IAU	Fri, Apr 29, 2005	0.87	0.87	0.87	0.87
63	AMEX	IAU	Thu, Apr 28, 2005	0.86	0.87	0.86	0.86
62	AMEX	IAU	Wed, Apr 27, 2005	0.87	0.87	0.86	0.86
61	AMEX	IAU	Tue, Apr 26, 2005	0.87	0.87	0.87	0.87
60	AMEX	IAU	Mon, Apr 25, 2005	0.87	0.87	0.86	0.87
59	AMEX	IAU	Fri, Apr 22, 2005	0.87	0.87	0.87	0.87
58	AMEX	IAU	Thu, Apr 21, 2005	0.87	0.87	0.86	0.86
57	AMEX	IAU	Wed, Apr 20, 2005	0.87	0.87	0.87	0.87
56	AMEX	IAU	Tue, Apr 19, 2005	0.86	0.87	0.85	0.87
55	AMEX	IAU	Mon, Apr 18, 2005	0.85	0.86	0.85	0.85
54	AMEX	IAU	Fri, Apr 15, 2005	0.85	0.85	0.85	0.85
53	AMEX	IAU	Thu, Apr 14, 2005	0.85	0.85	0.84	0.85
52	AMEX	IAU	Wed, Apr 13, 2005	0.86	0.86	0.86	0.86
51	AMEX	IAU	Tue, Apr 12, 2005	0.86	0.86	0.85	0.86
50	AMEX	IAU	Mon, Apr 11, 2005	0.86	0.86	0.86	0.86
49	AMEX	IAU	Fri, Apr 8, 2005	0.85	0.85	0.85	0.85
48	AMEX	IAU	Thu, Apr 7, 2005	0.86	0.86	0.85	0.85
47	AMEX	IAU	Wed, Apr 6, 2005	0.85	0.85	0.85	0.85
46	AMEX	IAU	Tue, Apr 5, 2005	0.85	0.85	0.85	0.85
45	AMEX	IAU	Mon, Apr 4, 2005	0.85	0.85	0.85	0.85
44	AMEX	IAU	Fri, Apr 1, 2005	0.85	0.85	0.85	0.85
43	AMEX	IAU	Thu, Mar 31, 2005	0.86	0.86	0.86	0.86
42	AMEX	IAU	Wed, Mar 30, 2005	0.85	0.86	0.85	0.85
41	AMEX	IAU	Tue, Mar 29, 2005	0.85	0.85	0.85	0.85
40	AMEX	IAU	Mon, Mar 28, 2005	0.85	0.85	0.85	0.85
39	AMEX	IAU	Thu, Mar 24, 2005	0.85	0.85	0.85	0.85
38	AMEX	IAU	Wed, Mar 23, 2005	0.85	0.85	0.85	0.85
37	AMEX	IAU	Tue, Mar 22, 2005	0.86	0.87	0.85	0.85
36	AMEX	IAU	Mon, Mar 21, 2005	0.87	0.87	0.86	0.86
35	AMEX	IAU	Fri, Mar 18, 2005	0.87	0.88	0.87	0.88
34	AMEX	IAU	Thu, Mar 17, 2005	0.88	0.88	0.88	0.88
33	AMEX	IAU	Wed, Mar 16, 2005	0.89	0.89	0.88	0.89
32	AMEX	IAU	Tue, Mar 15, 2005	0.89	0.89	0.88	0.88
31	AMEX	IAU	Mon, Mar 14, 2005	0.89	0.89	0.88	0.88
30	AMEX	IAU	Fri, Mar 11, 2005	0.89	0.89	0.89	0.89
29	AMEX	IAU	Thu, Mar 10, 2005	0.88	0.89	0.88	0.88
28	AMEX	IAU	Wed, Mar 9, 2005	0.88	0.88	0.88	0.88
27	AMEX	IAU	Tue, Mar 8, 2005	0.87	0.88	0.87	0.88
26	AMEX	IAU	Mon, Mar 7, 2005	0.87	0.87	0.87	0.87
25	AMEX	IAU	Fri, Mar 4, 2005	0.87	0.87	0.87	0.87
24	AMEX	IAU	Thu, Mar 3, 2005	0.86	0.86	0.86	0.86
23	AMEX	IAU	Wed, Mar 2, 2005	0.87	0.87	0.86	0.87
22	AMEX	IAU	Tue, Mar 1, 2005	0.87	0.87	0.86	0.87
21	AMEX	IAU	Mon, Feb 28, 2005	0.87	0.88	0.87	0.87
20	AMEX	IAU	Fri, Feb 25, 2005	0.87	0.87	0.87	0.87
19	AMEX	IAU	Thu, Feb 24, 2005	0.87	0.87	0.87	0.87
18	AMEX	IAU	Wed, Feb 23, 2005	0.87	0.87	0.86	0.87
17	AMEX	IAU	Tue, Feb 22, 2005	0.87	0.87	0.86	0.87
16	AMEX	IAU	Fri, Feb 18, 2005	0.85	0.86	0.85	0.86
15	AMEX	IAU	Thu, Feb 17, 2005	0.85	0.86	0.85	0.85
14	AMEX	IAU	Wed, Feb 16, 2005	0.85	0.85	0.85	0.85
13	AMEX	IAU	Tue, Feb 15, 2005	0.85	0.85	0.85	0.85
12	AMEX	IAU	Mon, Feb 14, 2005	0.85	0.85	0.85	0.85
11	AMEX	IAU	Fri, Feb 11, 2005	0.84	0.84	0.84	0.84
10	AMEX	IAU	Thu, Feb 10, 2005	0.83	0.84	0.83	0.84
9	AMEX	IAU	Wed, Feb 9, 2005	0.82	0.83	0.82	0.83
8	AMEX	IAU	Tue, Feb 8, 2005	0.83	0.83	0.82	0.83
7	AMEX	IAU	Mon, Feb 7, 2005	0.83	0.83	0.83	0.83
6	AMEX	IAU	Fri, Feb 4, 2005	0.83	0.83	0.83	0.83
5	AMEX	IAU	Thu, Feb 3, 2005	0.83	0.83	0.83	0.83
4	AMEX	IAU	Wed, Feb 2, 2005	0.84	0.84	0.84	0.84
3	AMEX	IAU	Tue, Feb 1, 2005	0.84	0.84	0.84	0.84
2	AMEX	IAU	Mon, Jan 31, 2005	0.84	0.85	0.84	0.85
1	AMEX	IAU	Fri, Jan 28, 2005	0.85	0.85	0.85	0.85
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Gold Trust Shares of the iShares Gold Trust AMEX:IAU 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