SPDR S&P Health Care Services ETF AMEX:XHS Historical Prices

Below are the 2999 trading days of historical prices for XHS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2999	AMEX	XHS	Wed, Mar 6, 2024	90.48	90.90	90.43	90.73
2998	AMEX	XHS	Tue, Mar 5, 2024	91.24	91.35	90.46	90.63
2997	AMEX	XHS	Mon, Mar 4, 2024	90.87	91.49	90.87	91.27
2996	AMEX	XHS	Fri, Mar 1, 2024	90.15	90.82	90.15	90.46
2995	AMEX	XHS	Thu, Feb 29, 2024	90.19	90.43	90.19	90.42
2994	AMEX	XHS	Wed, Feb 28, 2024	90.87	90.87	90.38	90.38
2993	AMEX	XHS	Tue, Feb 27, 2024	90.28	91.73	90.28	91.53
2992	AMEX	XHS	Mon, Feb 26, 2024	89.69	89.82	89.51	89.58
2991	AMEX	XHS	Fri, Feb 23, 2024	88.54	89.00	88.54	88.93
2990	AMEX	XHS	Thu, Feb 22, 2024	89.30	89.30	88.88	89.09
2989	AMEX	XHS	Wed, Feb 21, 2024	89.05	89.05	88.45	89.03
2988	AMEX	XHS	Tue, Feb 20, 2024	89.68	89.68	89.35	89.47
2987	AMEX	XHS	Fri, Feb 16, 2024	90.51	91.09	90.16	90.16
2986	AMEX	XHS	Thu, Feb 15, 2024	90.81	91.44	90.81	91.18
2985	AMEX	XHS	Wed, Feb 14, 2024	89.42	90.21	89.31	90.20
2984	AMEX	XHS	Tue, Feb 13, 2024	89.37	89.80	88.25	88.52
2983	AMEX	XHS	Mon, Feb 12, 2024	89.02	91.19	89.02	91.17
2982	AMEX	XHS	Fri, Feb 9, 2024	88.66	89.27	88.66	89.26
2981	AMEX	XHS	Thu, Feb 8, 2024	86.95	88.37	86.95	88.37
2980	AMEX	XHS	Wed, Feb 7, 2024	88.04	88.18	87.47	87.58
2979	AMEX	XHS	Tue, Feb 6, 2024	87.42	87.76	87.42	87.73
2978	AMEX	XHS	Mon, Feb 5, 2024	87.49	87.49	86.56	86.56
2977	AMEX	XHS	Fri, Feb 2, 2024	87.41	88.53	87.41	88.16
2976	AMEX	XHS	Thu, Feb 1, 2024	86.78	88.10	86.78	88.10
2975	AMEX	XHS	Wed, Jan 31, 2024	88.02	88.17	86.99	86.99
2974	AMEX	XHS	Tue, Jan 30, 2024	88.17	88.17	87.49	87.49
2973	AMEX	XHS	Mon, Jan 29, 2024	87.26	88.22	87.26	88.22
2972	AMEX	XHS	Fri, Jan 26, 2024	87.41	87.46	87.34	87.35
2971	AMEX	XHS	Thu, Jan 25, 2024	86.70	87.30	86.70	87.30
2970	AMEX	XHS	Wed, Jan 24, 2024	88.66	88.66	87.28	87.46
2969	AMEX	XHS	Tue, Jan 23, 2024	88.75	88.75	87.87	87.87
2968	AMEX	XHS	Mon, Jan 22, 2024	88.03	88.41	87.93	88.32
2967	AMEX	XHS	Fri, Jan 19, 2024	86.79	87.07	86.60	86.97
2966	AMEX	XHS	Thu, Jan 18, 2024	86.04	87.30	85.93	87.30
2965	AMEX	XHS	Wed, Jan 17, 2024	86.95	87.52	86.89	86.89
2964	AMEX	XHS	Tue, Jan 16, 2024	87.59	87.59	87.08	87.58
2963	AMEX	XHS	Fri, Jan 12, 2024	89.29	89.29	87.96	88.14
2962	AMEX	XHS	Thu, Jan 11, 2024	88.04	88.92	88.04	88.92
2961	AMEX	XHS	Wed, Jan 10, 2024	88.93	88.93	88.55	88.90
2960	AMEX	XHS	Tue, Jan 9, 2024	88.92	89.50	88.92	89.10
2959	AMEX	XHS	Mon, Jan 8, 2024	88.95	89.45	88.95	89.45
2958	AMEX	XHS	Fri, Jan 5, 2024	87.30	88.13	87.28	87.99
2957	AMEX	XHS	Thu, Jan 4, 2024	88.61	88.61	88.24	88.24
2956	AMEX	XHS	Wed, Jan 3, 2024	89.61	89.61	88.23	88.23
2955	AMEX	XHS	Tue, Jan 2, 2024	88.77	90.76	88.77	90.02
2954	AMEX	XHS	Fri, Dec 29, 2023	89.32	89.32	88.95	88.95
2953	AMEX	XHS	Thu, Dec 28, 2023	89.88	89.90	89.66	89.67
2952	AMEX	XHS	Wed, Dec 27, 2023	90.05	90.19	89.93	90.19
2951	AMEX	XHS	Tue, Dec 26, 2023	89.97	90.36	89.81	90.15
2950	AMEX	XHS	Fri, Dec 22, 2023	89.84	89.84	89.51	89.68
2949	AMEX	XHS	Thu, Dec 21, 2023	88.32	89.09	88.32	89.06
2948	AMEX	XHS	Wed, Dec 20, 2023	88.56	89.26	87.11	87.11
2947	AMEX	XHS	Tue, Dec 19, 2023	87.94	89.14	87.94	89.09
2946	AMEX	XHS	Mon, Dec 18, 2023	87.73	87.73	87.41	87.44
2945	AMEX	XHS	Fri, Dec 15, 2023	88.83	88.92	87.61	87.56
2944	AMEX	XHS	Thu, Dec 14, 2023	90.01	90.74	89.36	89.94
2943	AMEX	XHS	Wed, Dec 13, 2023	87.42	89.43	87.05	89.43
2942	AMEX	XHS	Tue, Dec 12, 2023	86.65	87.67	86.65	87.53
2941	AMEX	XHS	Mon, Dec 11, 2023	86.48	86.92	86.15	86.92
2940	AMEX	XHS	Fri, Dec 8, 2023	85.81	86.52	85.81	86.46
2939	AMEX	XHS	Thu, Dec 7, 2023	85.93	85.98	85.58	85.75
2938	AMEX	XHS	Wed, Dec 6, 2023	86.75	86.79	86.00	86.08
2937	AMEX	XHS	Tue, Dec 5, 2023	87.31	87.31	86.31	86.31
2936	AMEX	XHS	Mon, Dec 4, 2023	86.87	87.67	86.87	87.67
2935	AMEX	XHS	Fri, Dec 1, 2023	84.50	86.58	84.50	86.58
2934	AMEX	XHS	Thu, Nov 30, 2023	84.51	84.88	84.51	84.76
2933	AMEX	XHS	Wed, Nov 29, 2023	85.91	85.91	84.07	84.20
2932	AMEX	XHS	Tue, Nov 28, 2023	85.27	85.31	85.20	85.22
2931	AMEX	XHS	Mon, Nov 27, 2023	85.65	85.88	85.60	85.66
2930	AMEX	XHS	Fri, Nov 24, 2023	85.49	86.09	85.49	86.09
2929	AMEX	XHS	Wed, Nov 22, 2023	85.46	85.53	85.23	85.49
2928	AMEX	XHS	Tue, Nov 21, 2023	84.63	84.63	84.33	84.33
2927	AMEX	XHS	Mon, Nov 20, 2023	84.13	84.87	84.13	84.81
2926	AMEX	XHS	Fri, Nov 17, 2023	83.62	84.20	83.62	84.15
2925	AMEX	XHS	Thu, Nov 16, 2023	83.73	83.73	83.17	83.41
2924	AMEX	XHS	Wed, Nov 15, 2023	83.62	84.57	83.62	83.75
2923	AMEX	XHS	Tue, Nov 14, 2023	81.15	83.52	81.15	83.52
2922	AMEX	XHS	Mon, Nov 13, 2023	79.28	80.61	79.28	80.23
2921	AMEX	XHS	Fri, Nov 10, 2023	79.51	79.82	79.13	79.75
2920	AMEX	XHS	Thu, Nov 9, 2023	80.94	80.94	79.21	79.21
2919	AMEX	XHS	Wed, Nov 8, 2023	82.03	82.03	80.70	80.77
2918	AMEX	XHS	Tue, Nov 7, 2023	80.91	81.79	80.91	81.65
2917	AMEX	XHS	Mon, Nov 6, 2023	81.91	81.91	80.93	80.93
2916	AMEX	XHS	Fri, Nov 3, 2023	81.74	81.84	81.56	81.56
2915	AMEX	XHS	Thu, Nov 2, 2023	78.94	79.50	78.94	79.50
2914	AMEX	XHS	Wed, Nov 1, 2023	78.46	78.98	78.38	78.98
2913	AMEX	XHS	Tue, Oct 31, 2023	78.44	79.39	78.44	79.31
2912	AMEX	XHS	Mon, Oct 30, 2023	77.76	78.61	77.76	78.38
2911	AMEX	XHS	Fri, Oct 27, 2023	78.45	78.98	78.08	78.14
2910	AMEX	XHS	Thu, Oct 26, 2023	79.00	79.73	78.93	78.93
2909	AMEX	XHS	Wed, Oct 25, 2023	80.07	80.09	79.25	79.25
2908	AMEX	XHS	Tue, Oct 24, 2023	80.05	80.87	80.05	80.64
2907	AMEX	XHS	Mon, Oct 23, 2023	79.95	80.74	79.83	79.83
2906	AMEX	XHS	Fri, Oct 20, 2023	80.89	81.02	80.53	80.53
2905	AMEX	XHS	Thu, Oct 19, 2023	81.65	82.09	80.84	81.20
2904	AMEX	XHS	Wed, Oct 18, 2023	81.80	82.16	81.61	81.62
2903	AMEX	XHS	Tue, Oct 17, 2023	80.80	82.79	80.80	82.18
2902	AMEX	XHS	Mon, Oct 16, 2023	80.82	81.62	80.52	81.00
2901	AMEX	XHS	Fri, Oct 13, 2023	80.47	80.51	80.02	80.51
2900	AMEX	XHS	Thu, Oct 12, 2023	80.59	80.90	79.75	79.85
2899	AMEX	XHS	Wed, Oct 11, 2023	82.99	82.99	81.17	81.68
2898	AMEX	XHS	Tue, Oct 10, 2023	83.54	83.74	83.48	83.52
2897	AMEX	XHS	Mon, Oct 9, 2023	81.73	82.46	81.53	82.29
2896	AMEX	XHS	Fri, Oct 6, 2023	81.00	82.27	81.00	82.18
2895	AMEX	XHS	Thu, Oct 5, 2023	81.68	81.69	81.00	81.62
2894	AMEX	XHS	Wed, Oct 4, 2023	80.87	81.90	80.87	81.90
2893	AMEX	XHS	Tue, Oct 3, 2023	81.72	81.88	81.28	81.28
2892	AMEX	XHS	Mon, Oct 2, 2023	83.15	83.21	83.04	83.19
2891	AMEX	XHS	Fri, Sep 29, 2023	84.61	84.61	83.22	83.22
2890	AMEX	XHS	Thu, Sep 28, 2023	83.01	84.37	83.01	84.00
2889	AMEX	XHS	Wed, Sep 27, 2023	83.64	83.75	82.64	83.14
2888	AMEX	XHS	Tue, Sep 26, 2023	84.00	84.43	83.27	83.29
2887	AMEX	XHS	Mon, Sep 25, 2023	83.57	84.55	83.38	84.51
2886	AMEX	XHS	Fri, Sep 22, 2023	83.79	84.04	83.50	83.60
2885	AMEX	XHS	Thu, Sep 21, 2023	83.94	84.09	83.66	83.66
2884	AMEX	XHS	Wed, Sep 20, 2023	84.75	85.08	84.38	84.38
2883	AMEX	XHS	Tue, Sep 19, 2023	84.60	84.68	83.97	84.29
2882	AMEX	XHS	Mon, Sep 18, 2023	84.69	84.80	84.22	84.50
2881	AMEX	XHS	Fri, Sep 15, 2023	85.11	85.11	84.80	84.80
2880	AMEX	XHS	Thu, Sep 14, 2023	85.25	85.41	84.80	84.98
2879	AMEX	XHS	Wed, Sep 13, 2023	85.29	85.29	84.85	84.90
2878	AMEX	XHS	Tue, Sep 12, 2023	85.94	85.97	85.14	85.14
2877	AMEX	XHS	Mon, Sep 11, 2023	86.20	86.53	86.04	86.06
2876	AMEX	XHS	Fri, Sep 8, 2023	86.45	86.45	85.88	85.88
2875	AMEX	XHS	Thu, Sep 7, 2023	86.54	86.70	86.44	86.45
2874	AMEX	XHS	Wed, Sep 6, 2023	86.60	86.75	86.60	86.75
2873	AMEX	XHS	Tue, Sep 5, 2023	88.60	88.60	86.77	86.77
2872	AMEX	XHS	Fri, Sep 1, 2023	89.72	89.75	88.79	88.87
2871	AMEX	XHS	Thu, Aug 31, 2023	90.59	90.59	89.13	89.13
2870	AMEX	XHS	Wed, Aug 30, 2023	89.80	90.87	89.80	90.30
2869	AMEX	XHS	Tue, Aug 29, 2023	89.05	90.03	89.05	89.99
2868	AMEX	XHS	Mon, Aug 28, 2023	88.90	89.17	88.89	89.02
2867	AMEX	XHS	Fri, Aug 25, 2023	88.44	88.93	87.82	88.61
2866	AMEX	XHS	Thu, Aug 24, 2023	88.77	89.11	88.11	88.20
2865	AMEX	XHS	Wed, Aug 23, 2023	88.80	88.99	88.72	88.88
2864	AMEX	XHS	Tue, Aug 22, 2023	89.19	89.35	88.63	88.63
2863	AMEX	XHS	Mon, Aug 21, 2023	88.76	89.27	88.76	89.14
2862	AMEX	XHS	Fri, Aug 18, 2023	88.75	89.08	88.55	88.76
2861	AMEX	XHS	Thu, Aug 17, 2023	89.34	89.34	88.51	88.52
2860	AMEX	XHS	Wed, Aug 16, 2023	90.95	91.09	90.20	90.21
2859	AMEX	XHS	Tue, Aug 15, 2023	91.71	91.92	91.13	91.27
2858	AMEX	XHS	Mon, Aug 14, 2023	91.32	92.15	91.32	92.13
2857	AMEX	XHS	Fri, Aug 11, 2023	91.63	92.42	91.63	92.12
2856	AMEX	XHS	Thu, Aug 10, 2023	92.69	92.97	91.67	91.84
2855	AMEX	XHS	Wed, Aug 9, 2023	92.91	92.91	92.37	92.37
2854	AMEX	XHS	Tue, Aug 8, 2023	93.13	93.13	92.46	92.99
2853	AMEX	XHS	Mon, Aug 7, 2023	93.08	93.61	93.08	93.35
2852	AMEX	XHS	Fri, Aug 4, 2023	93.60	93.90	93.01	93.07
2851	AMEX	XHS	Thu, Aug 3, 2023	93.25	93.53	92.93	93.39
2850	AMEX	XHS	Wed, Aug 2, 2023	93.30	93.74	93.30	93.57
2849	AMEX	XHS	Tue, Aug 1, 2023	93.06	93.51	93.06	93.51
2848	AMEX	XHS	Mon, Jul 31, 2023	93.00	93.91	93.00	93.91
2847	AMEX	XHS	Fri, Jul 28, 2023	92.78	93.01	92.46	92.91
2846	AMEX	XHS	Thu, Jul 27, 2023	93.81	93.81	92.07	92.13
2845	AMEX	XHS	Wed, Jul 26, 2023	94.28	94.28	93.42	93.42
2844	AMEX	XHS	Tue, Jul 25, 2023	93.92	94.30	93.92	94.18
2843	AMEX	XHS	Mon, Jul 24, 2023	94.72	94.72	94.08	94.15
2842	AMEX	XHS	Fri, Jul 21, 2023	95.44	95.44	94.84	94.84
2841	AMEX	XHS	Thu, Jul 20, 2023	95.10	95.37	95.02	95.02
2840	AMEX	XHS	Wed, Jul 19, 2023	95.38	95.78	95.00	95.15
2839	AMEX	XHS	Tue, Jul 18, 2023	94.02	94.72	94.02	94.65
2838	AMEX	XHS	Mon, Jul 17, 2023	93.13	93.87	93.13	93.81
2837	AMEX	XHS	Fri, Jul 14, 2023	93.26	93.53	92.85	93.41
2836	AMEX	XHS	Thu, Jul 13, 2023	92.72	92.72	92.33	92.39
2835	AMEX	XHS	Wed, Jul 12, 2023	93.77	93.77	92.39	92.39
2834	AMEX	XHS	Tue, Jul 11, 2023	92.63	93.19	92.63	93.19
2833	AMEX	XHS	Mon, Jul 10, 2023	91.73	93.03	91.73	92.83
2832	AMEX	XHS	Fri, Jul 7, 2023	91.50	91.97	91.43	91.43
2831	AMEX	XHS	Thu, Jul 6, 2023	91.20	91.22	90.64	91.22
2830	AMEX	XHS	Wed, Jul 5, 2023	92.45	92.45	91.97	92.04
2829	AMEX	XHS	Mon, Jul 3, 2023	93.45	93.45	92.53	92.73
2828	AMEX	XHS	Fri, Jun 30, 2023	93.91	94.24	93.77	93.77
2827	AMEX	XHS	Thu, Jun 29, 2023	93.30	93.30	93.12	93.12
2826	AMEX	XHS	Wed, Jun 28, 2023	91.43	92.25	91.41	92.25
2825	AMEX	XHS	Tue, Jun 27, 2023	89.98	91.72	89.98	91.58
2824	AMEX	XHS	Mon, Jun 26, 2023	90.18	90.84	90.18	90.31
2823	AMEX	XHS	Fri, Jun 23, 2023	90.25	90.76	90.10	90.17
2822	AMEX	XHS	Thu, Jun 22, 2023	90.75	91.11	90.47	90.95
2821	AMEX	XHS	Wed, Jun 21, 2023	90.93	91.23	90.88	90.88
2820	AMEX	XHS	Tue, Jun 20, 2023	90.35	90.87	89.91	90.51
2819	AMEX	XHS	Fri, Jun 16, 2023	90.82	90.86	90.77	90.72
2818	AMEX	XHS	Thu, Jun 15, 2023	90.76	91.31	90.30	91.23
2817	AMEX	XHS	Wed, Jun 14, 2023	92.82	92.82	89.92	90.27
2816	AMEX	XHS	Tue, Jun 13, 2023	91.60	92.61	91.60	92.47
2815	AMEX	XHS	Mon, Jun 12, 2023	90.96	91.44	90.91	91.26
2814	AMEX	XHS	Fri, Jun 9, 2023	91.47	91.47	90.88	90.88
2813	AMEX	XHS	Thu, Jun 8, 2023	90.90	91.34	90.90	91.34
2812	AMEX	XHS	Wed, Jun 7, 2023	91.31	91.42	90.99	91.09
2811	AMEX	XHS	Tue, Jun 6, 2023	89.81	90.77	89.37	90.71
2810	AMEX	XHS	Mon, Jun 5, 2023	89.82	90.11	89.61	89.77
2809	AMEX	XHS	Fri, Jun 2, 2023	88.41	89.80	88.41	89.77
2808	AMEX	XHS	Thu, Jun 1, 2023	86.43	87.80	86.43	87.34
2807	AMEX	XHS	Wed, May 31, 2023	85.54	86.30	85.00	86.28
2806	AMEX	XHS	Tue, May 30, 2023	86.38	86.38	85.46	85.56
2805	AMEX	XHS	Fri, May 26, 2023	86.25	86.69	86.22	86.44
2804	AMEX	XHS	Thu, May 25, 2023	87.38	87.38	85.69	86.30
2803	AMEX	XHS	Wed, May 24, 2023	87.44	87.57	87.20	87.57
2802	AMEX	XHS	Tue, May 23, 2023	89.39	90.06	88.42	88.42
2801	AMEX	XHS	Mon, May 22, 2023	88.99	89.89	88.89	89.57
2800	AMEX	XHS	Fri, May 19, 2023	88.89	89.07	88.82	89.07
2799	AMEX	XHS	Thu, May 18, 2023	88.91	89.31	88.12	88.94
2798	AMEX	XHS	Wed, May 17, 2023	88.72	89.37	87.54	89.25
2797	AMEX	XHS	Tue, May 16, 2023	88.50	88.80	88.07	88.16
2796	AMEX	XHS	Mon, May 15, 2023	88.60	89.25	88.60	89.24
2795	AMEX	XHS	Fri, May 12, 2023	89.27	89.27	88.36	88.72
2794	AMEX	XHS	Thu, May 11, 2023	89.29	89.45	89.05	89.12
2793	AMEX	XHS	Wed, May 10, 2023	89.83	90.03	89.42	89.72
2792	AMEX	XHS	Tue, May 9, 2023	88.70	89.48	88.70	89.20
2791	AMEX	XHS	Mon, May 8, 2023	88.56	89.14	88.56	89.14
2790	AMEX	XHS	Fri, May 5, 2023	87.42	89.15	87.42	88.84
2789	AMEX	XHS	Thu, May 4, 2023	84.89	86.00	84.77	86.00
2788	AMEX	XHS	Wed, May 3, 2023	87.04	87.80	86.70	86.95
2787	AMEX	XHS	Tue, May 2, 2023	88.13	88.13	86.45	86.99
2786	AMEX	XHS	Mon, May 1, 2023	89.13	90.40	89.13	89.97
2785	AMEX	XHS	Fri, Apr 28, 2023	89.08	89.53	89.08	89.53
2784	AMEX	XHS	Thu, Apr 27, 2023	88.29	89.47	88.29	89.38
2783	AMEX	XHS	Wed, Apr 26, 2023	88.56	88.57	88.09	88.31
2782	AMEX	XHS	Tue, Apr 25, 2023	90.12	90.22	88.95	88.95
2781	AMEX	XHS	Mon, Apr 24, 2023	90.52	90.52	90.36	90.42
2780	AMEX	XHS	Fri, Apr 21, 2023	90.38	90.46	90.29	90.46
2779	AMEX	XHS	Thu, Apr 20, 2023	88.37	88.47	88.10	88.37
2778	AMEX	XHS	Wed, Apr 19, 2023	88.76	88.99	88.45	88.99
2777	AMEX	XHS	Tue, Apr 18, 2023	89.60	89.60	89.01	89.18
2776	AMEX	XHS	Mon, Apr 17, 2023	89.61	89.81	89.36	89.81
2775	AMEX	XHS	Fri, Apr 14, 2023	90.44	90.44	89.32	89.57
2774	AMEX	XHS	Thu, Apr 13, 2023	89.93	90.62	89.93	90.59
2773	AMEX	XHS	Wed, Apr 12, 2023	90.08	90.11	89.43	89.43
2772	AMEX	XHS	Tue, Apr 11, 2023	89.44	90.79	89.44	90.51
2771	AMEX	XHS	Mon, Apr 10, 2023	87.48	89.01	87.48	89.01
2770	AMEX	XHS	Thu, Apr 6, 2023	87.76	88.23	87.76	88.09
2769	AMEX	XHS	Wed, Apr 5, 2023	87.00	88.06	87.00	88.06
2768	AMEX	XHS	Tue, Apr 4, 2023	87.64	87.64	87.11	87.26
2767	AMEX	XHS	Mon, Apr 3, 2023	86.96	87.55	86.54	87.53
2766	AMEX	XHS	Fri, Mar 31, 2023	85.83	86.61	85.83	86.46
2765	AMEX	XHS	Thu, Mar 30, 2023	86.19	86.19	84.91	85.33
2764	AMEX	XHS	Wed, Mar 29, 2023	85.94	85.94	85.17	85.56
2763	AMEX	XHS	Tue, Mar 28, 2023	85.80	85.80	85.13	85.13
2762	AMEX	XHS	Mon, Mar 27, 2023	85.44	86.03	85.44	85.73
2761	AMEX	XHS	Fri, Mar 24, 2023	82.93	84.58	82.93	84.58
2760	AMEX	XHS	Thu, Mar 23, 2023	85.01	85.16	83.44	83.82
2759	AMEX	XHS	Wed, Mar 22, 2023	86.55	86.56	84.52	84.52
2758	AMEX	XHS	Tue, Mar 21, 2023	85.50	86.49	85.50	86.49
2757	AMEX	XHS	Mon, Mar 20, 2023	84.14	84.72	84.13	84.45
2756	AMEX	XHS	Fri, Mar 17, 2023	84.41	84.48	84.00	84.02
2755	AMEX	XHS	Thu, Mar 16, 2023	83.73	85.74	83.50	85.60
2754	AMEX	XHS	Wed, Mar 15, 2023	82.71	83.93	82.71	83.90
2753	AMEX	XHS	Tue, Mar 14, 2023	85.08	85.08	83.67	84.30
2752	AMEX	XHS	Mon, Mar 13, 2023	82.86	83.98	82.73	83.58
2751	AMEX	XHS	Fri, Mar 10, 2023	85.00	85.14	83.64	83.93
2750	AMEX	XHS	Thu, Mar 9, 2023	87.93	87.93	85.95	85.95
2749	AMEX	XHS	Wed, Mar 8, 2023	88.05	88.15	87.61	87.89
2748	AMEX	XHS	Tue, Mar 7, 2023	89.23	89.23	87.98	88.14
2747	AMEX	XHS	Mon, Mar 6, 2023	91.53	91.53	89.04	89.06
2746	AMEX	XHS	Fri, Mar 3, 2023	90.17	91.35	90.17	91.35
2745	AMEX	XHS	Thu, Mar 2, 2023	89.03	89.93	89.03	89.75
2744	AMEX	XHS	Wed, Mar 1, 2023	90.43	90.54	89.68	90.15
2743	AMEX	XHS	Tue, Feb 28, 2023	91.20	91.54	91.05	91.05
2742	AMEX	XHS	Mon, Feb 27, 2023	91.77	91.90	91.14	91.31
2741	AMEX	XHS	Fri, Feb 24, 2023	92.13	92.13	90.78	91.09
2740	AMEX	XHS	Thu, Feb 23, 2023	92.32	92.35	91.18	92.29
2739	AMEX	XHS	Wed, Feb 22, 2023	93.01	93.02	92.00	92.27
2738	AMEX	XHS	Tue, Feb 21, 2023	93.18	93.18	91.59	91.59
2737	AMEX	XHS	Fri, Feb 17, 2023	94.25	94.25	93.84	94.17
2736	AMEX	XHS	Thu, Feb 16, 2023	93.27	94.91	93.27	94.15
2735	AMEX	XHS	Wed, Feb 15, 2023	91.46	93.46	91.46	93.46
2734	AMEX	XHS	Tue, Feb 14, 2023	91.82	92.19	91.38	92.16
2733	AMEX	XHS	Mon, Feb 13, 2023	92.03	92.44	91.89	92.02
2732	AMEX	XHS	Fri, Feb 10, 2023	91.89	91.97	91.76	91.84
2731	AMEX	XHS	Thu, Feb 9, 2023	92.76	92.76	91.07	91.07
2730	AMEX	XHS	Wed, Feb 8, 2023	91.91	93.23	91.91	92.04
2729	AMEX	XHS	Tue, Feb 7, 2023	91.30	92.24	90.77	92.24
2728	AMEX	XHS	Mon, Feb 6, 2023	92.32	92.32	90.61	90.93
2727	AMEX	XHS	Fri, Feb 3, 2023	93.35	94.03	92.95	93.08
2726	AMEX	XHS	Thu, Feb 2, 2023	94.39	94.60	93.78	94.24
2725	AMEX	XHS	Wed, Feb 1, 2023	92.52	94.20	92.03	93.50
2724	AMEX	XHS	Tue, Jan 31, 2023	91.00	92.48	91.00	92.48
2723	AMEX	XHS	Mon, Jan 30, 2023	90.30	90.72	90.30	90.34
2722	AMEX	XHS	Fri, Jan 27, 2023	90.03	91.38	89.95	90.98
2721	AMEX	XHS	Thu, Jan 26, 2023	90.24	90.42	89.98	90.42
2720	AMEX	XHS	Wed, Jan 25, 2023	88.42	89.90	88.42	89.90
2719	AMEX	XHS	Tue, Jan 24, 2023	90.84	90.84	89.25	89.25
2718	AMEX	XHS	Mon, Jan 23, 2023	90.20	91.43	89.84	91.07
2717	AMEX	XHS	Fri, Jan 20, 2023	89.00	90.44	89.00	90.21
2716	AMEX	XHS	Thu, Jan 19, 2023	89.14	89.34	88.24	89.11
2715	AMEX	XHS	Wed, Jan 18, 2023	90.81	91.30	89.26	89.26
2714	AMEX	XHS	Tue, Jan 17, 2023	89.94	90.48	89.72	90.48
2713	AMEX	XHS	Fri, Jan 13, 2023	89.65	90.15	89.65	90.15
2712	AMEX	XHS	Thu, Jan 12, 2023	88.54	88.72	87.64	88.72
2711	AMEX	XHS	Wed, Jan 11, 2023	87.92	87.97	87.47	87.97
2710	AMEX	XHS	Tue, Jan 10, 2023	85.58	87.41	85.58	87.41
2709	AMEX	XHS	Mon, Jan 9, 2023	85.46	86.20	85.24	85.25
2708	AMEX	XHS	Fri, Jan 6, 2023	84.04	84.88	84.04	84.74
2707	AMEX	XHS	Thu, Jan 5, 2023	84.23	84.23	83.27	83.48
2706	AMEX	XHS	Wed, Jan 4, 2023	84.05	85.03	84.02	84.82
2705	AMEX	XHS	Tue, Jan 3, 2023	85.51	85.51	83.25	84.03
2704	AMEX	XHS	Fri, Dec 30, 2022	83.85	84.79	83.85	84.79
2703	AMEX	XHS	Thu, Dec 29, 2022	83.50	84.70	83.50	84.59
2702	AMEX	XHS	Wed, Dec 28, 2022	83.60	83.60	82.68	82.79
2701	AMEX	XHS	Tue, Dec 27, 2022	84.03	84.04	83.23	83.28
2700	AMEX	XHS	Fri, Dec 23, 2022	84.41	84.55	84.10	84.27
2699	AMEX	XHS	Thu, Dec 22, 2022	84.87	84.87	83.60	84.81
2698	AMEX	XHS	Wed, Dec 21, 2022	84.75	85.88	84.75	85.33
2697	AMEX	XHS	Tue, Dec 20, 2022	84.17	84.37	83.93	83.93
2696	AMEX	XHS	Mon, Dec 19, 2022	85.20	85.20	83.59	83.82
2695	AMEX	XHS	Fri, Dec 16, 2022	84.95	85.40	84.08	85.21
2694	AMEX	XHS	Thu, Dec 15, 2022	86.71	86.71	85.43	85.63
2693	AMEX	XHS	Wed, Dec 14, 2022	87.70	88.30	87.11	87.71
2692	AMEX	XHS	Tue, Dec 13, 2022	89.83	89.83	87.23	87.73
2691	AMEX	XHS	Mon, Dec 12, 2022	87.03	87.64	86.54	87.48
2690	AMEX	XHS	Fri, Dec 9, 2022	88.17	88.17	87.08	87.08
2689	AMEX	XHS	Thu, Dec 8, 2022	88.60	88.67	88.25	88.32
2688	AMEX	XHS	Wed, Dec 7, 2022	87.53	88.66	87.53	88.13
2687	AMEX	XHS	Tue, Dec 6, 2022	89.07	89.07	87.50	87.88
2686	AMEX	XHS	Mon, Dec 5, 2022	89.69	89.69	89.07	89.22
2685	AMEX	XHS	Fri, Dec 2, 2022	88.61	90.70	88.61	90.58
2684	AMEX	XHS	Thu, Dec 1, 2022	89.90	90.40	89.35	89.62
2683	AMEX	XHS	Wed, Nov 30, 2022	86.61	89.59	86.27	89.59
2682	AMEX	XHS	Tue, Nov 29, 2022	87.05	87.17	86.77	86.77
2681	AMEX	XHS	Mon, Nov 28, 2022	87.67	87.67	86.45	86.45
2680	AMEX	XHS	Fri, Nov 25, 2022	88.13	88.13	87.95	87.95
2679	AMEX	XHS	Wed, Nov 23, 2022	86.98	87.30	86.84	87.30
2678	AMEX	XHS	Tue, Nov 22, 2022	86.18	86.38	85.76	86.36
2677	AMEX	XHS	Mon, Nov 21, 2022	86.07	86.07	85.59	85.77
2676	AMEX	XHS	Fri, Nov 18, 2022	86.48	87.32	86.07	86.72
2675	AMEX	XHS	Thu, Nov 17, 2022	85.58	86.30	85.58	85.69
2674	AMEX	XHS	Wed, Nov 16, 2022	88.54	88.54	86.60	86.70
2673	AMEX	XHS	Tue, Nov 15, 2022	89.58	90.12	88.66	89.02
2672	AMEX	XHS	Mon, Nov 14, 2022	89.54	89.55	88.52	88.52
2671	AMEX	XHS	Fri, Nov 11, 2022	89.46	89.94	88.69	89.43
2670	AMEX	XHS	Thu, Nov 10, 2022	87.67	89.51	87.64	89.34
2669	AMEX	XHS	Wed, Nov 9, 2022	87.33	87.42	85.39	85.45
2668	AMEX	XHS	Tue, Nov 8, 2022	88.30	89.24	87.20	87.95
2667	AMEX	XHS	Mon, Nov 7, 2022	88.76	88.76	87.71	88.40
2666	AMEX	XHS	Fri, Nov 4, 2022	89.56	89.56	87.16	88.15
2665	AMEX	XHS	Thu, Nov 3, 2022	89.00	89.30	88.45	88.63
2664	AMEX	XHS	Wed, Nov 2, 2022	91.88	93.09	90.13	90.13
2663	AMEX	XHS	Tue, Nov 1, 2022	92.51	92.84	91.44	92.41
2662	AMEX	XHS	Mon, Oct 31, 2022	91.80	92.62	91.45	91.80
2661	AMEX	XHS	Fri, Oct 28, 2022	90.25	92.18	90.12	92.04
2660	AMEX	XHS	Thu, Oct 27, 2022	92.19	92.19	90.39	90.42
2659	AMEX	XHS	Wed, Oct 26, 2022	90.21	93.38	90.21	91.95
2658	AMEX	XHS	Tue, Oct 25, 2022	88.27	90.54	88.27	90.19
2657	AMEX	XHS	Mon, Oct 24, 2022	87.39	88.03	87.37	87.98
2656	AMEX	XHS	Fri, Oct 21, 2022	86.67	87.32	85.16	87.19
2655	AMEX	XHS	Thu, Oct 20, 2022	87.36	88.45	87.22	87.27
2654	AMEX	XHS	Wed, Oct 19, 2022	88.04	88.04	86.30	87.05
2653	AMEX	XHS	Tue, Oct 18, 2022	89.79	90.50	88.55	88.80
2652	AMEX	XHS	Mon, Oct 17, 2022	88.23	89.14	87.78	88.13
2651	AMEX	XHS	Fri, Oct 14, 2022	89.99	89.99	86.98	86.98
2650	AMEX	XHS	Thu, Oct 13, 2022	86.29	89.64	86.29	89.16
2649	AMEX	XHS	Wed, Oct 12, 2022	88.93	88.93	87.69	88.00
2648	AMEX	XHS	Tue, Oct 11, 2022	87.30	89.94	87.30	88.91
2647	AMEX	XHS	Mon, Oct 10, 2022	89.14	89.14	87.71	88.28
2646	AMEX	XHS	Fri, Oct 7, 2022	89.53	89.53	88.54	88.93
2645	AMEX	XHS	Thu, Oct 6, 2022	92.56	92.56	90.87	91.04
2644	AMEX	XHS	Wed, Oct 5, 2022	91.86	92.44	90.65	92.13
2643	AMEX	XHS	Tue, Oct 4, 2022	91.09	92.89	91.09	92.89
2642	AMEX	XHS	Mon, Oct 3, 2022	88.60	90.21	87.52	90.03
2641	AMEX	XHS	Fri, Sep 30, 2022	90.01	90.64	87.75	87.79
2640	AMEX	XHS	Thu, Sep 29, 2022	88.29	89.23	88.29	89.23
2639	AMEX	XHS	Wed, Sep 28, 2022	88.54	91.06	88.29	90.66
2638	AMEX	XHS	Tue, Sep 27, 2022	89.20	89.55	87.72	87.88
2637	AMEX	XHS	Mon, Sep 26, 2022	88.17	89.45	87.89	88.27
2636	AMEX	XHS	Fri, Sep 23, 2022	88.74	88.76	87.47	88.72
2635	AMEX	XHS	Thu, Sep 22, 2022	91.08	91.08	88.75	90.02
2634	AMEX	XHS	Wed, Sep 21, 2022	93.23	93.82	91.37	91.38
2633	AMEX	XHS	Tue, Sep 20, 2022	92.87	93.40	92.43	92.64
2632	AMEX	XHS	Mon, Sep 19, 2022	92.98	93.97	92.40	93.88
2631	AMEX	XHS	Fri, Sep 16, 2022	94.04	94.04	92.99	93.92
2630	AMEX	XHS	Thu, Sep 15, 2022	95.39	96.37	95.09	95.18
2629	AMEX	XHS	Wed, Sep 14, 2022	94.10	94.94	93.97	94.85
2628	AMEX	XHS	Tue, Sep 13, 2022	95.86	96.09	94.76	94.88
2627	AMEX	XHS	Mon, Sep 12, 2022	97.77	98.28	97.16	98.27
2626	AMEX	XHS	Fri, Sep 9, 2022	96.66	97.19	96.66	97.14
2625	AMEX	XHS	Thu, Sep 8, 2022	93.12	95.77	93.12	95.77
2624	AMEX	XHS	Wed, Sep 7, 2022	92.11	93.83	92.11	93.73
2623	AMEX	XHS	Tue, Sep 6, 2022	91.22	91.41	90.59	90.67
2622	AMEX	XHS	Fri, Sep 2, 2022	92.33	92.70	90.96	91.19
2621	AMEX	XHS	Thu, Sep 1, 2022	91.92	92.03	90.44	92.03
2620	AMEX	XHS	Wed, Aug 31, 2022	93.52	93.52	92.56	92.81
2619	AMEX	XHS	Tue, Aug 30, 2022	94.48	94.48	92.63	92.96
2618	AMEX	XHS	Mon, Aug 29, 2022	93.78	94.54	93.34	94.13
2617	AMEX	XHS	Fri, Aug 26, 2022	99.01	99.01	94.82	94.85
2616	AMEX	XHS	Thu, Aug 25, 2022	97.91	98.90	97.66	98.90
2615	AMEX	XHS	Wed, Aug 24, 2022	96.30	97.84	96.30	97.61
2614	AMEX	XHS	Tue, Aug 23, 2022	96.66	96.80	96.18	96.25
2613	AMEX	XHS	Mon, Aug 22, 2022	95.85	96.95	95.84	96.61
2612	AMEX	XHS	Fri, Aug 19, 2022	96.54	96.54	95.86	95.98
2611	AMEX	XHS	Thu, Aug 18, 2022	98.43	98.43	96.87	97.71
2610	AMEX	XHS	Wed, Aug 17, 2022	98.72	98.72	97.98	98.09
2609	AMEX	XHS	Tue, Aug 16, 2022	102.23	102.23	99.16	99.93
2608	AMEX	XHS	Mon, Aug 15, 2022	102.52	102.52	101.22	102.36
2607	AMEX	XHS	Fri, Aug 12, 2022	101.51	102.85	101.51	102.85
2606	AMEX	XHS	Thu, Aug 11, 2022	102.01	103.68	100.41	100.59
2605	AMEX	XHS	Wed, Aug 10, 2022	98.56	103.00	98.11	103.00
2604	AMEX	XHS	Tue, Aug 9, 2022	98.50	98.79	96.65	96.80
2603	AMEX	XHS	Mon, Aug 8, 2022	98.95	101.09	98.92	99.02
2602	AMEX	XHS	Fri, Aug 5, 2022	95.52	98.02	95.00	98.02
2601	AMEX	XHS	Thu, Aug 4, 2022	98.00	98.00	95.98	96.05
2600	AMEX	XHS	Wed, Aug 3, 2022	97.51	98.11	96.94	97.73
2599	AMEX	XHS	Tue, Aug 2, 2022	94.96	97.21	94.96	96.67
2598	AMEX	XHS	Mon, Aug 1, 2022	94.27	95.92	94.27	95.41
2597	AMEX	XHS	Fri, Jul 29, 2022	95.09	95.32	94.40	95.02
2596	AMEX	XHS	Thu, Jul 28, 2022	94.44	95.26	92.66	95.18
2595	AMEX	XHS	Wed, Jul 27, 2022	94.81	95.13	93.75	94.93
2594	AMEX	XHS	Tue, Jul 26, 2022	93.73	94.45	93.46	93.92
2593	AMEX	XHS	Mon, Jul 25, 2022	94.27	94.51	93.55	94.10
2592	AMEX	XHS	Fri, Jul 22, 2022	96.16	96.16	93.01	93.95
2591	AMEX	XHS	Thu, Jul 21, 2022	93.03	94.92	93.03	94.92
2590	AMEX	XHS	Wed, Jul 20, 2022	91.63	92.35	91.63	92.14
2589	AMEX	XHS	Tue, Jul 19, 2022	90.41	91.67	90.23	91.59
2588	AMEX	XHS	Mon, Jul 18, 2022	91.58	91.58	88.98	89.16
2587	AMEX	XHS	Fri, Jul 15, 2022	88.81	90.66	88.81	90.42
2586	AMEX	XHS	Thu, Jul 14, 2022	86.42	87.96	86.24	87.80
2585	AMEX	XHS	Wed, Jul 13, 2022	87.15	88.66	87.15	88.15
2584	AMEX	XHS	Tue, Jul 12, 2022	88.42	88.98	87.80	88.35
2583	AMEX	XHS	Mon, Jul 11, 2022	90.41	90.41	88.15	88.30
2582	AMEX	XHS	Fri, Jul 8, 2022	91.97	91.97	90.36	90.82
2581	AMEX	XHS	Thu, Jul 7, 2022	88.81	90.35	88.81	90.35
2580	AMEX	XHS	Wed, Jul 6, 2022	87.18	87.34	86.71	87.02
2579	AMEX	XHS	Tue, Jul 5, 2022	83.81	87.02	83.62	87.02
2578	AMEX	XHS	Fri, Jul 1, 2022	83.06	85.29	82.32	85.23
2577	AMEX	XHS	Thu, Jun 30, 2022	82.61	82.97	81.99	82.24
2576	AMEX	XHS	Wed, Jun 29, 2022	83.75	84.42	83.42	84.04
2575	AMEX	XHS	Tue, Jun 28, 2022	86.25	86.25	83.80	83.80
2574	AMEX	XHS	Mon, Jun 27, 2022	86.10	86.41	85.90	86.04
2573	AMEX	XHS	Fri, Jun 24, 2022	85.72	86.12	85.33	85.95
2572	AMEX	XHS	Thu, Jun 23, 2022	83.73	84.28	83.73	84.28
2571	AMEX	XHS	Wed, Jun 22, 2022	80.32	81.67	80.32	81.29
2570	AMEX	XHS	Tue, Jun 21, 2022	80.40	80.70	79.92	79.92
2569	AMEX	XHS	Fri, Jun 17, 2022	78.58	80.21	78.58	79.51
2568	AMEX	XHS	Thu, Jun 16, 2022	78.32	78.47	77.44	77.80
2567	AMEX	XHS	Wed, Jun 15, 2022	80.05	80.10	79.96	80.10
2566	AMEX	XHS	Tue, Jun 14, 2022	79.22	79.22	78.69	78.69
2565	AMEX	XHS	Mon, Jun 13, 2022	80.53	80.53	78.76	79.08
2564	AMEX	XHS	Fri, Jun 10, 2022	81.73	82.37	81.48	82.27
2563	AMEX	XHS	Thu, Jun 9, 2022	84.16	84.16	83.08	83.08
2562	AMEX	XHS	Wed, Jun 8, 2022	85.29	85.29	84.99	85.08
2561	AMEX	XHS	Tue, Jun 7, 2022	85.47	85.91	84.97	85.91
2560	AMEX	XHS	Mon, Jun 6, 2022	85.43	86.12	84.70	85.16
2559	AMEX	XHS	Fri, Jun 3, 2022	85.86	85.86	84.91	85.18
2558	AMEX	XHS	Thu, Jun 2, 2022	84.24	86.68	84.24	86.68
2557	AMEX	XHS	Wed, Jun 1, 2022	84.00	84.64	84.00	84.32
2556	AMEX	XHS	Tue, May 31, 2022	87.23	87.23	86.32	86.43
2555	AMEX	XHS	Fri, May 27, 2022	87.35	87.86	87.07	87.86
2554	AMEX	XHS	Thu, May 26, 2022	85.13	86.51	85.13	86.05
2553	AMEX	XHS	Wed, May 25, 2022	83.83	85.57	83.83	85.16
2552	AMEX	XHS	Tue, May 24, 2022	84.28	84.85	83.21	83.88
2551	AMEX	XHS	Mon, May 23, 2022	84.83	85.56	84.35	84.99
2550	AMEX	XHS	Fri, May 20, 2022	85.38	85.38	82.94	84.99
2549	AMEX	XHS	Thu, May 19, 2022	83.90	85.00	83.90	84.19
2548	AMEX	XHS	Wed, May 18, 2022	85.63	85.63	83.24	83.24
2547	AMEX	XHS	Tue, May 17, 2022	85.63	86.66	85.63	86.66
2546	AMEX	XHS	Mon, May 16, 2022	84.64	84.64	84.08	84.08
2545	AMEX	XHS	Fri, May 13, 2022	83.80	84.72	83.80	84.52
2544	AMEX	XHS	Thu, May 12, 2022	78.93	81.15	78.76	81.15
2543	AMEX	XHS	Wed, May 11, 2022	82.08	82.93	79.19	79.26
2542	AMEX	XHS	Tue, May 10, 2022	80.50	82.32	80.43	81.56
2541	AMEX	XHS	Mon, May 9, 2022	84.48	84.48	81.16	81.41
2540	AMEX	XHS	Fri, May 6, 2022	86.19	86.28	85.00	85.53
2539	AMEX	XHS	Thu, May 5, 2022	89.00	89.00	86.41	86.89
2538	AMEX	XHS	Wed, May 4, 2022	89.83	90.61	89.83	90.61
2537	AMEX	XHS	Tue, May 3, 2022	88.38	88.38	87.29	87.55
2536	AMEX	XHS	Mon, May 2, 2022	87.17	87.83	86.26	87.66
2535	AMEX	XHS	Fri, Apr 29, 2022	89.01	89.01	87.22	87.22
2534	AMEX	XHS	Thu, Apr 28, 2022	90.53	90.76	87.44	90.43
2533	AMEX	XHS	Wed, Apr 27, 2022	90.12	91.38	89.61	89.83
2532	AMEX	XHS	Tue, Apr 26, 2022	92.48	92.48	90.82	90.82
2531	AMEX	XHS	Mon, Apr 25, 2022	91.39	93.79	91.39	93.79
2530	AMEX	XHS	Fri, Apr 22, 2022	95.41	95.68	92.16	92.16
2529	AMEX	XHS	Thu, Apr 21, 2022	99.60	99.60	97.00	97.00
2528	AMEX	XHS	Wed, Apr 20, 2022	99.73	100.03	99.18	99.56
2527	AMEX	XHS	Tue, Apr 19, 2022	97.52	99.37	97.52	98.68
2526	AMEX	XHS	Mon, Apr 18, 2022	98.35	98.35	96.63	96.98
2525	AMEX	XHS	Thu, Apr 14, 2022	99.67	99.91	98.78	98.84
2524	AMEX	XHS	Wed, Apr 13, 2022	98.91	100.00	98.69	99.63
2523	AMEX	XHS	Tue, Apr 12, 2022	100.07	100.07	98.15	98.53
2522	AMEX	XHS	Mon, Apr 11, 2022	98.41	98.79	97.68	97.74
2521	AMEX	XHS	Fri, Apr 8, 2022	99.25	100.51	99.04	99.32
2520	AMEX	XHS	Thu, Apr 7, 2022	98.92	100.26	98.81	99.82
2519	AMEX	XHS	Wed, Apr 6, 2022	98.40	99.31	97.85	99.31
2518	AMEX	XHS	Tue, Apr 5, 2022	102.33	102.33	99.80	99.95
2517	AMEX	XHS	Mon, Apr 4, 2022	103.63	103.63	101.64	102.09
2516	AMEX	XHS	Fri, Apr 1, 2022	101.24	103.02	101.24	103.02
2515	AMEX	XHS	Thu, Mar 31, 2022	101.55	102.51	101.32	101.32
2514	AMEX	XHS	Wed, Mar 30, 2022	102.56	103.37	101.86	101.86
2513	AMEX	XHS	Tue, Mar 29, 2022	101.09	103.19	100.21	103.19
2512	AMEX	XHS	Mon, Mar 28, 2022	98.98	99.89	98.32	99.89
2511	AMEX	XHS	Fri, Mar 25, 2022	99.88	99.88	98.25	99.01
2510	AMEX	XHS	Thu, Mar 24, 2022	97.84	99.32	97.84	99.32
2509	AMEX	XHS	Wed, Mar 23, 2022	99.74	99.75	98.07	98.28
2508	AMEX	XHS	Tue, Mar 22, 2022	99.37	100.58	99.37	100.26
2507	AMEX	XHS	Mon, Mar 21, 2022	100.20	100.20	97.93	98.52
2506	AMEX	XHS	Fri, Mar 18, 2022	99.33	100.17	99.21	100.15
2505	AMEX	XHS	Thu, Mar 17, 2022	97.67	99.43	97.67	99.43
2504	AMEX	XHS	Wed, Mar 16, 2022	95.40	96.89	94.73	96.89
2503	AMEX	XHS	Tue, Mar 15, 2022	92.21	94.13	92.21	94.13
2502	AMEX	XHS	Mon, Mar 14, 2022	93.96	94.38	91.18	91.44
2501	AMEX	XHS	Fri, Mar 11, 2022	96.19	96.19	94.10	94.10
2500	AMEX	XHS	Thu, Mar 10, 2022	95.24	96.11	94.79	96.07
2499	AMEX	XHS	Wed, Mar 9, 2022	96.18	97.56	96.18	97.02
2498	AMEX	XHS	Tue, Mar 8, 2022	93.39	94.64	93.00	93.42
2497	AMEX	XHS	Mon, Mar 7, 2022	95.08	95.08	93.52	93.52
2496	AMEX	XHS	Fri, Mar 4, 2022	94.60	95.47	94.01	95.32
2495	AMEX	XHS	Thu, Mar 3, 2022	95.28	95.76	94.67	95.52
2494	AMEX	XHS	Wed, Mar 2, 2022	94.97	96.32	94.97	95.67
2493	AMEX	XHS	Tue, Mar 1, 2022	94.33	95.64	94.33	94.82
2492	AMEX	XHS	Mon, Feb 28, 2022	94.01	95.00	93.93	94.80
2491	AMEX	XHS	Fri, Feb 25, 2022	92.37	95.04	92.37	94.96
2490	AMEX	XHS	Thu, Feb 24, 2022	86.85	91.91	86.11	91.89
2489	AMEX	XHS	Wed, Feb 23, 2022	91.27	91.40	89.35	89.42
2488	AMEX	XHS	Tue, Feb 22, 2022	90.90	91.57	89.98	90.28
2487	AMEX	XHS	Fri, Feb 18, 2022	92.89	93.16	91.25	91.26
2486	AMEX	XHS	Thu, Feb 17, 2022	95.60	95.60	92.41	92.65
2485	AMEX	XHS	Wed, Feb 16, 2022	95.61	96.63	94.90	96.35
2484	AMEX	XHS	Tue, Feb 15, 2022	95.05	96.04	94.98	96.02
2483	AMEX	XHS	Mon, Feb 14, 2022	93.94	94.25	92.60	92.73
2482	AMEX	XHS	Fri, Feb 11, 2022	96.01	96.01	93.42	93.93
2481	AMEX	XHS	Thu, Feb 10, 2022	95.91	96.79	94.40	94.84
2480	AMEX	XHS	Wed, Feb 9, 2022	94.27	95.46	94.27	95.22
2479	AMEX	XHS	Tue, Feb 8, 2022	91.97	93.25	91.97	93.25
2478	AMEX	XHS	Mon, Feb 7, 2022	90.72	91.57	90.42	90.68
2477	AMEX	XHS	Fri, Feb 4, 2022	90.53	91.33	89.86	90.97
2476	AMEX	XHS	Thu, Feb 3, 2022	90.89	91.83	90.85	91.09
2475	AMEX	XHS	Wed, Feb 2, 2022	90.98	91.79	90.96	91.65
2474	AMEX	XHS	Tue, Feb 1, 2022	91.72	92.16	91.19	92.16
2473	AMEX	XHS	Mon, Jan 31, 2022	89.19	91.72	89.19	91.72
2472	AMEX	XHS	Fri, Jan 28, 2022	86.67	89.09	86.63	89.09
2471	AMEX	XHS	Thu, Jan 27, 2022	88.17	88.53	86.96	87.24
2470	AMEX	XHS	Wed, Jan 26, 2022	90.16	90.73	87.97	88.22
2469	AMEX	XHS	Tue, Jan 25, 2022	90.06	90.48	88.38	89.25
2468	AMEX	XHS	Mon, Jan 24, 2022	86.89	91.63	86.32	91.50
2467	AMEX	XHS	Fri, Jan 21, 2022	90.66	91.49	89.35	89.44
2466	AMEX	XHS	Thu, Jan 20, 2022	91.60	94.25	91.03	91.14
2465	AMEX	XHS	Wed, Jan 19, 2022	93.22	93.22	91.01	91.01
2464	AMEX	XHS	Tue, Jan 18, 2022	94.69	94.69	92.40	92.47
2463	AMEX	XHS	Fri, Jan 14, 2022	95.98	96.10	94.81	96.05
2462	AMEX	XHS	Thu, Jan 13, 2022	97.50	97.70	96.60	96.67
2461	AMEX	XHS	Wed, Jan 12, 2022	99.92	99.92	98.07	98.07
2460	AMEX	XHS	Tue, Jan 11, 2022	98.02	100.23	98.02	100.19
2459	AMEX	XHS	Mon, Jan 10, 2022	96.98	98.13	94.93	98.13
2458	AMEX	XHS	Fri, Jan 7, 2022	98.73	98.73	97.63	97.63
2457	AMEX	XHS	Thu, Jan 6, 2022	101.09	101.49	99.14	99.14
2456	AMEX	XHS	Wed, Jan 5, 2022	104.53	105.26	101.77	101.77
2455	AMEX	XHS	Tue, Jan 4, 2022	105.51	105.51	104.53	104.89
2454	AMEX	XHS	Mon, Jan 3, 2022	106.24	106.83	105.48	106.83
2453	AMEX	XHS	Fri, Dec 31, 2021	106.50	107.10	105.90	106.01
2452	AMEX	XHS	Thu, Dec 30, 2021	106.74	107.25	106.31	106.31
2451	AMEX	XHS	Wed, Dec 29, 2021	105.52	105.81	105.21	105.55
2450	AMEX	XHS	Tue, Dec 28, 2021	105.82	107.01	105.41	105.63
2449	AMEX	XHS	Mon, Dec 27, 2021	105.08	105.93	105.08	105.93
2448	AMEX	XHS	Thu, Dec 23, 2021	104.43	105.63	104.14	105.33
2447	AMEX	XHS	Wed, Dec 22, 2021	102.51	104.35	102.51	104.35
2446	AMEX	XHS	Tue, Dec 21, 2021	101.19	103.00	101.19	103.00
2445	AMEX	XHS	Mon, Dec 20, 2021	100.21	100.30	98.56	100.30
2444	AMEX	XHS	Fri, Dec 17, 2021	100.04	101.93	98.52	101.53
2443	AMEX	XHS	Thu, Dec 16, 2021	102.35	102.35	99.48	99.48
2442	AMEX	XHS	Wed, Dec 15, 2021	99.63	101.58	98.96	101.56
2441	AMEX	XHS	Tue, Dec 14, 2021	99.83	100.89	99.55	99.67
2440	AMEX	XHS	Mon, Dec 13, 2021	100.51	100.88	99.97	100.36
2439	AMEX	XHS	Fri, Dec 10, 2021	101.03	101.55	100.63	100.89
2438	AMEX	XHS	Thu, Dec 9, 2021	101.62	102.10	100.67	100.67
2437	AMEX	XHS	Wed, Dec 8, 2021	101.38	102.36	101.00	102.27
2436	AMEX	XHS	Tue, Dec 7, 2021	100.55	101.78	100.55	101.07
2435	AMEX	XHS	Mon, Dec 6, 2021	97.49	99.22	97.49	99.20
2434	AMEX	XHS	Fri, Dec 3, 2021	98.91	99.24	96.39	96.90
2433	AMEX	XHS	Thu, Dec 2, 2021	96.66	98.90	96.58	98.57
2432	AMEX	XHS	Wed, Dec 1, 2021	99.39	100.16	96.10	96.10
2431	AMEX	XHS	Tue, Nov 30, 2021	100.65	100.65	98.09	98.16
2430	AMEX	XHS	Mon, Nov 29, 2021	102.89	102.89	100.62	100.77
2429	AMEX	XHS	Fri, Nov 26, 2021	103.68	103.68	101.32	101.52
2428	AMEX	XHS	Wed, Nov 24, 2021	104.23	104.70	103.99	104.55
2427	AMEX	XHS	Tue, Nov 23, 2021	105.21	105.37	104.19	104.82
2426	AMEX	XHS	Mon, Nov 22, 2021	106.55	106.83	105.77	105.77
2425	AMEX	XHS	Fri, Nov 19, 2021	107.99	108.19	106.15	106.16
2424	AMEX	XHS	Thu, Nov 18, 2021	109.64	109.64	107.62	107.94
2423	AMEX	XHS	Wed, Nov 17, 2021	110.27	110.53	109.78	109.83
2422	AMEX	XHS	Tue, Nov 16, 2021	110.17	110.92	110.17	110.45
2421	AMEX	XHS	Mon, Nov 15, 2021	111.09	111.20	110.21	110.42
2420	AMEX	XHS	Fri, Nov 12, 2021	110.97	111.14	110.43	110.77
2419	AMEX	XHS	Thu, Nov 11, 2021	110.13	110.43	109.86	110.32
2418	AMEX	XHS	Wed, Nov 10, 2021	110.59	111.51	110.17	110.17
2417	AMEX	XHS	Tue, Nov 9, 2021	111.26	111.26	110.48	110.55
2416	AMEX	XHS	Mon, Nov 8, 2021	110.95	111.44	110.53	111.17
2415	AMEX	XHS	Fri, Nov 5, 2021	110.06	112.16	110.06	110.61
2414	AMEX	XHS	Thu, Nov 4, 2021	110.15	111.17	109.64	109.74
2413	AMEX	XHS	Wed, Nov 3, 2021	106.47	109.94	106.47	109.74
2412	AMEX	XHS	Tue, Nov 2, 2021	107.87	107.87	106.38	106.54
2411	AMEX	XHS	Mon, Nov 1, 2021	106.70	107.65	106.60	107.65
2410	AMEX	XHS	Fri, Oct 29, 2021	105.50	106.15	105.50	106.06
2409	AMEX	XHS	Thu, Oct 28, 2021	103.51	105.43	103.51	105.39
2408	AMEX	XHS	Wed, Oct 27, 2021	104.01	104.01	102.84	102.85
2407	AMEX	XHS	Tue, Oct 26, 2021	104.87	104.87	103.62	104.11
2406	AMEX	XHS	Mon, Oct 25, 2021	105.63	105.63	104.74	104.75
2405	AMEX	XHS	Fri, Oct 22, 2021	105.24	105.91	105.00	105.58
2404	AMEX	XHS	Thu, Oct 21, 2021	104.77	105.94	104.77	105.84
2403	AMEX	XHS	Wed, Oct 20, 2021	103.50	105.12	103.50	104.69
2402	AMEX	XHS	Tue, Oct 19, 2021	102.05	103.45	102.05	103.28
2401	AMEX	XHS	Mon, Oct 18, 2021	101.25	101.95	101.25	101.79
2400	AMEX	XHS	Fri, Oct 15, 2021	103.23	103.25	102.44	102.44
2399	AMEX	XHS	Thu, Oct 14, 2021	101.98	103.22	101.98	102.17
2398	AMEX	XHS	Wed, Oct 13, 2021	101.45	101.46	101.01	101.20
2397	AMEX	XHS	Tue, Oct 12, 2021	101.22	101.66	101.22	101.45
2396	AMEX	XHS	Mon, Oct 11, 2021	102.42	102.62	100.91	100.91
2395	AMEX	XHS	Fri, Oct 8, 2021	103.35	103.78	102.42	102.42
2394	AMEX	XHS	Thu, Oct 7, 2021	102.49	103.92	102.49	102.92
2393	AMEX	XHS	Wed, Oct 6, 2021	101.69	101.89	100.60	101.89
2392	AMEX	XHS	Tue, Oct 5, 2021	103.39	104.22	102.72	102.72
2391	AMEX	XHS	Mon, Oct 4, 2021	104.83	105.11	102.78	103.14
2390	AMEX	XHS	Fri, Oct 1, 2021	104.41	104.84	102.65	104.52
2389	AMEX	XHS	Thu, Sep 30, 2021	106.41	106.41	104.17	104.17
2388	AMEX	XHS	Wed, Sep 29, 2021	106.09	106.47	105.54	105.54
2387	AMEX	XHS	Tue, Sep 28, 2021	106.66	106.66	105.25	105.31
2386	AMEX	XHS	Mon, Sep 27, 2021	107.78	108.04	107.51	107.51
2385	AMEX	XHS	Fri, Sep 24, 2021	106.75	107.00	106.49	106.69
2384	AMEX	XHS	Thu, Sep 23, 2021	108.30	108.42	107.79	107.79
2383	AMEX	XHS	Wed, Sep 22, 2021	107.62	108.32	107.62	107.68
2382	AMEX	XHS	Tue, Sep 21, 2021	107.35	107.47	107.19	107.20
2381	AMEX	XHS	Mon, Sep 20, 2021	107.45	107.91	105.86	106.80
2380	AMEX	XHS	Fri, Sep 17, 2021	108.67	109.58	108.67	109.51
2379	AMEX	XHS	Thu, Sep 16, 2021	107.93	108.79	107.93	108.55
2378	AMEX	XHS	Wed, Sep 15, 2021	108.18	108.95	107.67	108.75
2377	AMEX	XHS	Tue, Sep 14, 2021	109.61	109.61	108.12	108.20
2376	AMEX	XHS	Mon, Sep 13, 2021	110.25	110.25	108.86	109.63
2375	AMEX	XHS	Fri, Sep 10, 2021	110.00	110.26	109.51	109.51
2374	AMEX	XHS	Thu, Sep 9, 2021	111.46	112.36	111.12	111.12
2373	AMEX	XHS	Wed, Sep 8, 2021	110.97	111.44	110.69	111.02
2372	AMEX	XHS	Tue, Sep 7, 2021	112.58	112.70	112.03	112.10
2371	AMEX	XHS	Fri, Sep 3, 2021	112.98	113.09	112.61	112.80
2370	AMEX	XHS	Thu, Sep 2, 2021	111.97	113.42	111.97	113.41
2369	AMEX	XHS	Wed, Sep 1, 2021	111.64	111.94	110.27	111.53
2368	AMEX	XHS	Tue, Aug 31, 2021	110.39	111.32	110.39	111.27
2367	AMEX	XHS	Mon, Aug 30, 2021	110.26	110.76	110.00	110.53
2366	AMEX	XHS	Fri, Aug 27, 2021	109.45	110.42	109.45	110.00
2365	AMEX	XHS	Thu, Aug 26, 2021	109.02	109.02	108.23	108.24
2364	AMEX	XHS	Wed, Aug 25, 2021	108.78	109.84	108.33	109.10
2363	AMEX	XHS	Tue, Aug 24, 2021	108.31	108.98	108.29	108.90
2362	AMEX	XHS	Mon, Aug 23, 2021	107.80	108.33	107.41	108.16
2361	AMEX	XHS	Fri, Aug 20, 2021	104.79	107.04	104.79	107.00
2360	AMEX	XHS	Thu, Aug 19, 2021	104.89	105.37	104.58	104.87
2359	AMEX	XHS	Wed, Aug 18, 2021	106.94	107.20	105.48	105.53
2358	AMEX	XHS	Tue, Aug 17, 2021	106.67	106.88	105.86	106.88
2357	AMEX	XHS	Mon, Aug 16, 2021	107.07	107.84	106.71	107.42
2356	AMEX	XHS	Fri, Aug 13, 2021	107.82	107.82	107.34	107.34
2355	AMEX	XHS	Thu, Aug 12, 2021	107.90	108.33	107.90	108.31
2354	AMEX	XHS	Wed, Aug 11, 2021	108.30	108.30	106.91	107.75
2353	AMEX	XHS	Tue, Aug 10, 2021	109.85	109.85	108.21	108.28
2352	AMEX	XHS	Mon, Aug 9, 2021	110.71	110.71	110.00	110.36
2351	AMEX	XHS	Fri, Aug 6, 2021	111.53	111.53	110.32	110.95
2350	AMEX	XHS	Thu, Aug 5, 2021	112.22	112.22	110.16	111.18
2349	AMEX	XHS	Wed, Aug 4, 2021	112.96	113.37	112.25	112.25
2348	AMEX	XHS	Tue, Aug 3, 2021	111.79	113.47	111.61	113.47
2347	AMEX	XHS	Mon, Aug 2, 2021	111.97	112.87	111.97	112.36
2346	AMEX	XHS	Fri, Jul 30, 2021	111.85	112.14	111.74	111.97
2345	AMEX	XHS	Thu, Jul 29, 2021	111.79	112.33	111.44	111.63
2344	AMEX	XHS	Wed, Jul 28, 2021	111.72	112.00	110.57	111.53
2343	AMEX	XHS	Tue, Jul 27, 2021	110.91	111.35	110.52	111.35
2342	AMEX	XHS	Mon, Jul 26, 2021	112.13	112.13	110.72	111.14
2341	AMEX	XHS	Fri, Jul 23, 2021	111.88	112.12	111.24	112.04
2340	AMEX	XHS	Thu, Jul 22, 2021	112.08	112.08	110.96	111.32
2339	AMEX	XHS	Wed, Jul 21, 2021	112.17	112.96	112.17	112.62
2338	AMEX	XHS	Tue, Jul 20, 2021	110.14	112.27	110.14	111.81
2337	AMEX	XHS	Mon, Jul 19, 2021	108.28	109.47	108.28	109.02
2336	AMEX	XHS	Fri, Jul 16, 2021	110.82	110.92	109.75	109.84
2335	AMEX	XHS	Thu, Jul 15, 2021	110.13	110.97	109.97	110.54
2334	AMEX	XHS	Wed, Jul 14, 2021	113.31	113.31	110.84	110.84
2333	AMEX	XHS	Tue, Jul 13, 2021	114.45	114.45	113.02	113.06
2332	AMEX	XHS	Mon, Jul 12, 2021	114.30	115.09	114.01	114.99
2331	AMEX	XHS	Fri, Jul 9, 2021	113.81	114.62	113.81	114.17
2330	AMEX	XHS	Thu, Jul 8, 2021	112.51	113.48	112.18	113.08
2329	AMEX	XHS	Wed, Jul 7, 2021	114.45	114.92	113.53	114.10
2328	AMEX	XHS	Tue, Jul 6, 2021	114.79	114.79	113.03	114.38
2327	AMEX	XHS	Fri, Jul 2, 2021	115.42	115.42	114.57	115.08
2326	AMEX	XHS	Thu, Jul 1, 2021	114.99	115.36	114.40	115.18
2325	AMEX	XHS	Wed, Jun 30, 2021	114.76	114.76	113.92	114.31
2324	AMEX	XHS	Tue, Jun 29, 2021	116.06	116.06	114.91	114.92
2323	AMEX	XHS	Mon, Jun 28, 2021	115.66	115.71	114.94	115.63
2322	AMEX	XHS	Fri, Jun 25, 2021	114.95	115.82	114.95	115.46
2321	AMEX	XHS	Thu, Jun 24, 2021	115.00	115.36	114.90	115.05
2320	AMEX	XHS	Wed, Jun 23, 2021	115.19	115.19	114.57	114.64
2319	AMEX	XHS	Tue, Jun 22, 2021	114.75	115.29	114.00	115.24
2318	AMEX	XHS	Mon, Jun 21, 2021	113.02	114.71	112.16	114.67
2317	AMEX	XHS	Fri, Jun 18, 2021	113.75	113.75	112.26	112.22
2316	AMEX	XHS	Thu, Jun 17, 2021	114.45	114.74	113.55	114.55
2315	AMEX	XHS	Wed, Jun 16, 2021	115.14	115.14	114.10	114.17
2314	AMEX	XHS	Tue, Jun 15, 2021	114.66	115.21	113.94	114.80
2313	AMEX	XHS	Mon, Jun 14, 2021	115.65	115.65	114.16	114.39
2312	AMEX	XHS	Fri, Jun 11, 2021	115.67	115.67	114.74	115.09
2311	AMEX	XHS	Thu, Jun 10, 2021	114.71	115.50	114.46	115.13
2310	AMEX	XHS	Wed, Jun 9, 2021	115.32	115.42	114.42	114.43
2309	AMEX	XHS	Tue, Jun 8, 2021	113.93	114.83	113.00	114.83
2308	AMEX	XHS	Mon, Jun 7, 2021	113.09	114.05	113.08	113.61
2307	AMEX	XHS	Fri, Jun 4, 2021	112.96	112.97	112.29	112.54
2306	AMEX	XHS	Thu, Jun 3, 2021	110.92	112.43	110.92	112.27
2305	AMEX	XHS	Wed, Jun 2, 2021	113.22	113.22	111.96	112.11
2304	AMEX	XHS	Tue, Jun 1, 2021	113.48	113.48	112.10	112.68
2303	AMEX	XHS	Fri, May 28, 2021	113.00	113.36	112.67	112.69
2302	AMEX	XHS	Thu, May 27, 2021	112.55	112.72	112.38	112.72
2301	AMEX	XHS	Wed, May 26, 2021	110.88	112.39	110.88	112.26
2300	AMEX	XHS	Tue, May 25, 2021	111.24	111.50	110.80	110.84
2299	AMEX	XHS	Mon, May 24, 2021	110.72	111.36	110.68	110.68
2298	AMEX	XHS	Fri, May 21, 2021	111.11	111.92	110.59	110.59
2297	AMEX	XHS	Thu, May 20, 2021	109.98	110.75	109.77	110.30
2296	AMEX	XHS	Wed, May 19, 2021	108.27	109.45	107.57	109.45
2295	AMEX	XHS	Tue, May 18, 2021	109.66	110.36	109.14	109.29
2294	AMEX	XHS	Mon, May 17, 2021	108.93	109.40	108.50	109.28
2293	AMEX	XHS	Fri, May 14, 2021	108.93	109.41	108.77	109.32
2292	AMEX	XHS	Thu, May 13, 2021	108.16	109.15	107.44	108.11
2291	AMEX	XHS	Wed, May 12, 2021	109.59	109.59	107.75	107.81
2290	AMEX	XHS	Tue, May 11, 2021	109.60	110.28	109.43	110.06
2289	AMEX	XHS	Mon, May 10, 2021	112.79	112.79	110.90	110.90
2288	AMEX	XHS	Fri, May 7, 2021	111.59	112.92	111.59	112.54
2287	AMEX	XHS	Thu, May 6, 2021	110.23	110.23	108.39	110.04
2286	AMEX	XHS	Wed, May 5, 2021	111.48	110.48	109.58	110.20
2285	AMEX	XHS	Tue, May 4, 2021	110.28	110.96	109.45	110.96
2284	AMEX	XHS	Mon, May 3, 2021	110.53	111.25	110.53	111.12
2283	AMEX	XHS	Fri, Apr 30, 2021	111.02	111.02	109.67	109.99
2282	AMEX	XHS	Thu, Apr 29, 2021	111.08	111.30	110.40	110.84
2281	AMEX	XHS	Wed, Apr 28, 2021	110.83	110.83	110.10	110.61
2280	AMEX	XHS	Tue, Apr 27, 2021	110.70	111.16	110.54	110.54
2279	AMEX	XHS	Mon, Apr 26, 2021	111.13	111.42	110.51	111.08
2278	AMEX	XHS	Fri, Apr 23, 2021	110.24	110.96	109.25	110.57
2277	AMEX	XHS	Thu, Apr 22, 2021	109.76	110.58	108.93	109.62
2276	AMEX	XHS	Wed, Apr 21, 2021	107.00	109.37	107.00	109.12
2275	AMEX	XHS	Tue, Apr 20, 2021	107.55	107.55	106.02	106.98
2274	AMEX	XHS	Mon, Apr 19, 2021	108.85	108.85	107.06	107.51
2273	AMEX	XHS	Fri, Apr 16, 2021	108.35	108.97	107.94	108.77
2272	AMEX	XHS	Thu, Apr 15, 2021	107.59	108.05	107.43	107.86
2271	AMEX	XHS	Wed, Apr 14, 2021	106.74	107.78	106.63	106.63
2270	AMEX	XHS	Tue, Apr 13, 2021	107.12	107.12	105.80	106.35
2269	AMEX	XHS	Mon, Apr 12, 2021	107.30	107.46	106.76	106.79
2268	AMEX	XHS	Fri, Apr 9, 2021	106.01	107.31	105.80	107.31
2267	AMEX	XHS	Thu, Apr 8, 2021	105.71	106.24	105.26	106.24
2266	AMEX	XHS	Wed, Apr 7, 2021	107.78	107.78	105.40	105.46
2265	AMEX	XHS	Tue, Apr 6, 2021	107.21	108.00	106.81	107.01
2264	AMEX	XHS	Mon, Apr 5, 2021	107.41	107.62	107.13	107.45
2263	AMEX	XHS	Thu, Apr 1, 2021	107.40	107.40	106.27	107.02
2262	AMEX	XHS	Wed, Mar 31, 2021	106.40	107.28	106.36	106.36
2261	AMEX	XHS	Tue, Mar 30, 2021	104.61	105.59	104.61	105.27
2260	AMEX	XHS	Mon, Mar 29, 2021	107.55	107.55	105.16	105.19
2259	AMEX	XHS	Fri, Mar 26, 2021	106.38	106.58	105.42	105.97
2258	AMEX	XHS	Thu, Mar 25, 2021	102.60	105.83	102.55	105.53
2257	AMEX	XHS	Wed, Mar 24, 2021	105.49	106.73	103.64	103.64
2256	AMEX	XHS	Tue, Mar 23, 2021	106.94	106.94	104.30	104.81
2255	AMEX	XHS	Mon, Mar 22, 2021	107.14	107.14	106.30	107.03
2254	AMEX	XHS	Fri, Mar 19, 2021	105.91	107.61	105.91	107.11
2253	AMEX	XHS	Thu, Mar 18, 2021	109.43	109.43	106.42	106.42
2252	AMEX	XHS	Wed, Mar 17, 2021	106.20	108.29	106.19	107.62
2251	AMEX	XHS	Tue, Mar 16, 2021	108.34	108.35	106.40	106.75
2250	AMEX	XHS	Mon, Mar 15, 2021	107.72	108.84	107.39	108.84
2249	AMEX	XHS	Fri, Mar 12, 2021	106.46	107.49	106.46	107.47
2248	AMEX	XHS	Thu, Mar 11, 2021	106.36	106.47	105.94	106.37
2247	AMEX	XHS	Wed, Mar 10, 2021	105.90	105.90	104.71	104.71
2246	AMEX	XHS	Tue, Mar 9, 2021	103.35	105.15	103.35	103.94
2245	AMEX	XHS	Mon, Mar 8, 2021	101.33	103.28	100.93	102.33
2244	AMEX	XHS	Fri, Mar 5, 2021	100.38	101.06	96.51	101.00
2243	AMEX	XHS	Thu, Mar 4, 2021	99.98	100.94	97.75	98.32
2242	AMEX	XHS	Wed, Mar 3, 2021	102.83	102.83	100.72	100.76
2241	AMEX	XHS	Tue, Mar 2, 2021	103.10	103.57	102.86	102.86
2240	AMEX	XHS	Mon, Mar 1, 2021	102.87	104.55	102.87	103.39
2239	AMEX	XHS	Fri, Feb 26, 2021	102.57	103.05	101.18	101.87
2238	AMEX	XHS	Thu, Feb 25, 2021	105.72	105.91	101.42	101.95
2237	AMEX	XHS	Wed, Feb 24, 2021	103.32	106.52	103.32	105.86
2236	AMEX	XHS	Tue, Feb 23, 2021	102.44	103.94	101.38	103.51
2235	AMEX	XHS	Mon, Feb 22, 2021	105.14	105.14	103.35	103.61
2234	AMEX	XHS	Fri, Feb 19, 2021	105.35	106.44	104.97	105.33
2233	AMEX	XHS	Thu, Feb 18, 2021	105.68	105.68	103.95	104.85
2232	AMEX	XHS	Wed, Feb 17, 2021	107.45	107.45	105.97	106.90
2231	AMEX	XHS	Tue, Feb 16, 2021	109.76	109.76	107.26	107.86
2230	AMEX	XHS	Fri, Feb 12, 2021	110.00	110.58	109.43	109.43
2229	AMEX	XHS	Thu, Feb 11, 2021	110.58	111.33	109.51	110.01
2228	AMEX	XHS	Wed, Feb 10, 2021	111.27	111.27	109.23	109.45
2227	AMEX	XHS	Tue, Feb 9, 2021	110.00	110.79	109.90	110.44
2226	AMEX	XHS	Mon, Feb 8, 2021	108.80	109.44	108.24	109.26
2225	AMEX	XHS	Fri, Feb 5, 2021	107.81	107.81	106.40	107.47
2224	AMEX	XHS	Thu, Feb 4, 2021	107.12	107.12	106.18	106.63
2223	AMEX	XHS	Wed, Feb 3, 2021	105.66	106.19	104.88	105.80
2222	AMEX	XHS	Tue, Feb 2, 2021	107.69	108.07	105.30	105.30
2221	AMEX	XHS	Mon, Feb 1, 2021	104.42	107.06	103.56	106.63
2220	AMEX	XHS	Fri, Jan 29, 2021	105.49	105.49	102.00	103.34
2219	AMEX	XHS	Thu, Jan 28, 2021	102.66	104.94	102.66	103.58
2218	AMEX	XHS	Wed, Jan 27, 2021	102.42	104.05	101.16	102.21
2217	AMEX	XHS	Tue, Jan 26, 2021	105.01	105.67	104.34	104.34
2216	AMEX	XHS	Mon, Jan 25, 2021	106.20	106.20	104.58	105.03
2215	AMEX	XHS	Fri, Jan 22, 2021	104.06	105.28	103.82	105.27
2214	AMEX	XHS	Thu, Jan 21, 2021	105.42	105.42	104.26	104.53
2213	AMEX	XHS	Wed, Jan 20, 2021	103.97	105.07	103.97	104.64
2212	AMEX	XHS	Tue, Jan 19, 2021	103.35	103.90	103.32	103.86
2211	AMEX	XHS	Fri, Jan 15, 2021	102.40	103.37	101.61	102.97
2210	AMEX	XHS	Thu, Jan 14, 2021	103.90	103.99	103.07	103.24
2209	AMEX	XHS	Wed, Jan 13, 2021	104.00	104.00	102.10	102.65
2208	AMEX	XHS	Tue, Jan 12, 2021	103.39	103.62	102.56	103.57
2207	AMEX	XHS	Mon, Jan 11, 2021	102.63	103.15	102.32	102.64
2206	AMEX	XHS	Fri, Jan 8, 2021	103.95	103.95	101.99	103.16
2205	AMEX	XHS	Thu, Jan 7, 2021	102.83	103.66	102.83	103.65
2204	AMEX	XHS	Wed, Jan 6, 2021	99.00	102.85	99.00	101.93
2203	AMEX	XHS	Tue, Jan 5, 2021	97.96	98.47	97.52	98.02
2202	AMEX	XHS	Mon, Jan 4, 2021	97.20	97.31	95.25	96.78
2201	AMEX	XHS	Thu, Dec 31, 2020	96.75	96.97	95.75	96.77
2200	AMEX	XHS	Wed, Dec 30, 2020	96.67	96.67	96.19	96.30
2199	AMEX	XHS	Tue, Dec 29, 2020	96.57	97.58	95.25	95.94
2198	AMEX	XHS	Mon, Dec 28, 2020	97.87	97.87	96.16	96.57
2197	AMEX	XHS	Thu, Dec 24, 2020	97.42	97.42	95.97	96.36
2196	AMEX	XHS	Wed, Dec 23, 2020	96.51	97.22	96.51	96.69
2195	AMEX	XHS	Tue, Dec 22, 2020	96.22	96.46	95.28	95.87
2194	AMEX	XHS	Mon, Dec 21, 2020	94.31	95.19	93.62	95.19
2193	AMEX	XHS	Fri, Dec 18, 2020	95.32	95.51	95.23	95.41
2192	AMEX	XHS	Thu, Dec 17, 2020	94.31	94.94	94.31	94.94
2191	AMEX	XHS	Wed, Dec 16, 2020	94.18	94.19	93.27	93.69
2190	AMEX	XHS	Tue, Dec 15, 2020	92.77	94.23	92.77	94.16
2189	AMEX	XHS	Mon, Dec 14, 2020	94.31	94.31	92.36	92.38
2188	AMEX	XHS	Fri, Dec 11, 2020	93.84	94.04	92.69	92.79
2187	AMEX	XHS	Thu, Dec 10, 2020	94.15	94.74	94.15	94.74
2186	AMEX	XHS	Wed, Dec 9, 2020	94.10	94.64	93.57	94.15
2185	AMEX	XHS	Tue, Dec 8, 2020	92.03	93.86	92.03	93.86
2184	AMEX	XHS	Mon, Dec 7, 2020	92.98	92.98	91.53	92.13
2183	AMEX	XHS	Fri, Dec 4, 2020	91.46	92.69	91.46	92.68
2182	AMEX	XHS	Thu, Dec 3, 2020	91.00	91.19	90.62	90.62
2181	AMEX	XHS	Wed, Dec 2, 2020	90.28	90.87	90.16	90.59
2180	AMEX	XHS	Tue, Dec 1, 2020	90.97	91.67	90.15	90.18
2179	AMEX	XHS	Mon, Nov 30, 2020	90.11	90.11	89.48	89.66
2178	AMEX	XHS	Fri, Nov 27, 2020	89.69	90.37	89.69	90.21
2177	AMEX	XHS	Wed, Nov 25, 2020	89.32	89.93	89.11	89.56
2176	AMEX	XHS	Tue, Nov 24, 2020	89.47	90.72	89.47	90.13
2175	AMEX	XHS	Mon, Nov 23, 2020	88.54	89.39	88.54	88.95
2174	AMEX	XHS	Fri, Nov 20, 2020	88.32	88.33	87.78	88.25
2173	AMEX	XHS	Thu, Nov 19, 2020	87.48	87.98	86.68	87.98
2172	AMEX	XHS	Wed, Nov 18, 2020	89.38	89.55	87.90	87.97
2171	AMEX	XHS	Tue, Nov 17, 2020	88.67	89.84	87.71	89.37
2170	AMEX	XHS	Mon, Nov 16, 2020	91.28	91.28	88.83	89.52
2169	AMEX	XHS	Fri, Nov 13, 2020	88.61	89.40	88.32	89.33
2168	AMEX	XHS	Thu, Nov 12, 2020	88.78	89.07	87.17	87.73
2167	AMEX	XHS	Wed, Nov 11, 2020	90.86	90.86	88.51	88.86
2166	AMEX	XHS	Tue, Nov 10, 2020	89.13	89.49	88.52	89.42
2165	AMEX	XHS	Mon, Nov 9, 2020	90.63	90.63	87.94	88.01
2164	AMEX	XHS	Fri, Nov 6, 2020	87.32	87.32	85.31	85.59
2163	AMEX	XHS	Thu, Nov 5, 2020	86.19	86.38	85.38	86.06
2162	AMEX	XHS	Wed, Nov 4, 2020	84.03	85.54	84.03	84.41
2161	AMEX	XHS	Tue, Nov 3, 2020	83.55	83.91	83.08	83.67
2160	AMEX	XHS	Mon, Nov 2, 2020	79.70	80.80	79.62	80.80
2159	AMEX	XHS	Fri, Oct 30, 2020	77.91	79.05	77.48	78.22
2158	AMEX	XHS	Thu, Oct 29, 2020	77.00	78.38	77.00	78.14
2157	AMEX	XHS	Wed, Oct 28, 2020	79.49	79.49	78.32	78.32
2156	AMEX	XHS	Tue, Oct 27, 2020	80.98	81.46	80.56	80.61
2155	AMEX	XHS	Mon, Oct 26, 2020	81.77	81.77	81.02	81.44
2154	AMEX	XHS	Fri, Oct 23, 2020	82.37	82.87	82.35	82.87
2153	AMEX	XHS	Thu, Oct 22, 2020	81.24	81.86	81.01	81.86
2152	AMEX	XHS	Wed, Oct 21, 2020	81.10	81.30	80.80	80.85
2151	AMEX	XHS	Tue, Oct 20, 2020	81.49	81.97	81.16	81.16
2150	AMEX	XHS	Mon, Oct 19, 2020	82.73	82.73	80.72	80.90
2149	AMEX	XHS	Fri, Oct 16, 2020	81.90	82.79	81.90	82.14
2148	AMEX	XHS	Thu, Oct 15, 2020	80.88	81.94	80.88	81.94
2147	AMEX	XHS	Wed, Oct 14, 2020	82.00	82.00	81.14	81.17
2146	AMEX	XHS	Tue, Oct 13, 2020	80.27	81.01	80.27	80.92
2145	AMEX	XHS	Mon, Oct 12, 2020	81.10	81.28	80.86	80.90
2144	AMEX	XHS	Fri, Oct 9, 2020	82.00	82.00	80.82	80.84
2143	AMEX	XHS	Thu, Oct 8, 2020	80.34	80.99	80.34	80.93
2142	AMEX	XHS	Wed, Oct 7, 2020	80.04	80.17	79.92	80.16
2141	AMEX	XHS	Tue, Oct 6, 2020	80.04	80.65	79.11	79.11
2140	AMEX	XHS	Mon, Oct 5, 2020	78.45	79.65	78.45	79.65
2139	AMEX	XHS	Fri, Oct 2, 2020	76.66	77.88	76.60	77.45
2138	AMEX	XHS	Thu, Oct 1, 2020	77.95	77.95	76.36	76.96
2137	AMEX	XHS	Wed, Sep 30, 2020	76.75	77.85	76.75	77.40
2136	AMEX	XHS	Tue, Sep 29, 2020	75.13	75.86	75.13	75.72
2135	AMEX	XHS	Mon, Sep 28, 2020	75.00	75.92	75.00	75.37
2134	AMEX	XHS	Fri, Sep 25, 2020	72.91	74.33	72.91	74.33
2133	AMEX	XHS	Thu, Sep 24, 2020	71.50	73.09	71.50	72.41
2132	AMEX	XHS	Wed, Sep 23, 2020	73.00	73.00	71.25	71.29
2131	AMEX	XHS	Tue, Sep 22, 2020	74.00	74.00	72.57	73.02
2130	AMEX	XHS	Mon, Sep 21, 2020	73.95	74.00	72.47	73.99
2129	AMEX	XHS	Fri, Sep 18, 2020	76.57	76.60	75.40	75.88
2128	AMEX	XHS	Thu, Sep 17, 2020	76.03	76.17	75.74	76.14
2127	AMEX	XHS	Wed, Sep 16, 2020	77.18	77.52	76.72	76.72
2126	AMEX	XHS	Tue, Sep 15, 2020	76.95	77.26	75.88	76.06
2125	AMEX	XHS	Mon, Sep 14, 2020	75.05	76.55	75.05	76.43
2124	AMEX	XHS	Fri, Sep 11, 2020	75.62	75.62	74.35	74.85
2123	AMEX	XHS	Thu, Sep 10, 2020	76.89	77.21	75.61	75.61
2122	AMEX	XHS	Wed, Sep 9, 2020	75.95	76.66	75.95	76.14
2121	AMEX	XHS	Tue, Sep 8, 2020	75.97	76.49	75.45	75.47
2120	AMEX	XHS	Fri, Sep 4, 2020	76.68	76.97	75.43	76.63
2119	AMEX	XHS	Thu, Sep 3, 2020	79.56	79.73	77.06	77.41
2118	AMEX	XHS	Wed, Sep 2, 2020	78.45	79.47	78.45	79.47
2117	AMEX	XHS	Tue, Sep 1, 2020	77.85	77.85	77.15	77.46
2116	AMEX	XHS	Mon, Aug 31, 2020	77.70	78.63	77.70	77.83
2115	AMEX	XHS	Fri, Aug 28, 2020	77.74	78.18	77.58	78.18
2114	AMEX	XHS	Thu, Aug 27, 2020	77.00	78.34	77.00	77.98
2113	AMEX	XHS	Wed, Aug 26, 2020	77.10	77.20	76.30	77.01
2112	AMEX	XHS	Tue, Aug 25, 2020	76.83	77.42	76.61	77.42
2111	AMEX	XHS	Mon, Aug 24, 2020	77.54	77.54	76.67	76.86
2110	AMEX	XHS	Fri, Aug 21, 2020	77.00	77.37	76.77	77.08
2109	AMEX	XHS	Thu, Aug 20, 2020	78.04	78.25	77.55	77.55
2108	AMEX	XHS	Wed, Aug 19, 2020	78.69	78.81	78.05	78.07
2107	AMEX	XHS	Tue, Aug 18, 2020	78.75	78.75	77.67	78.16
2106	AMEX	XHS	Mon, Aug 17, 2020	79.28	79.28	78.54	78.60
2105	AMEX	XHS	Fri, Aug 14, 2020	77.81	78.79	77.30	78.56
2104	AMEX	XHS	Thu, Aug 13, 2020	79.14	79.14	78.06	78.41
2103	AMEX	XHS	Wed, Aug 12, 2020	78.47	78.74	78.47	78.71
2102	AMEX	XHS	Tue, Aug 11, 2020	79.55	79.79	77.78	77.78
2101	AMEX	XHS	Mon, Aug 10, 2020	80.00	80.00	78.48	78.52
2100	AMEX	XHS	Fri, Aug 7, 2020	78.00	78.30	77.46	78.16
2099	AMEX	XHS	Thu, Aug 6, 2020	77.99	77.99	77.42	77.76
2098	AMEX	XHS	Wed, Aug 5, 2020	76.82	77.28	76.82	77.28
2097	AMEX	XHS	Tue, Aug 4, 2020	77.14	77.15	76.07	76.93
2096	AMEX	XHS	Mon, Aug 3, 2020	76.14	77.04	76.14	76.79
2095	AMEX	XHS	Fri, Jul 31, 2020	76.25	76.25	75.36	75.80
2094	AMEX	XHS	Thu, Jul 30, 2020	75.02	76.64	74.86	76.62
2093	AMEX	XHS	Wed, Jul 29, 2020	75.28	76.89	75.28	76.39
2092	AMEX	XHS	Tue, Jul 28, 2020	74.85	75.10	74.24	74.24
2091	AMEX	XHS	Mon, Jul 27, 2020	74.84	75.05	74.31	74.84
2090	AMEX	XHS	Fri, Jul 24, 2020	75.12	75.12	73.95	74.19
2089	AMEX	XHS	Thu, Jul 23, 2020	73.91	75.36	73.91	74.86
2088	AMEX	XHS	Wed, Jul 22, 2020	73.34	74.27	73.34	74.08
2087	AMEX	XHS	Tue, Jul 21, 2020	71.71	73.83	71.71	73.66
2086	AMEX	XHS	Mon, Jul 20, 2020	72.71	72.71	70.75	71.04
2085	AMEX	XHS	Fri, Jul 17, 2020	71.76	72.28	71.71	72.08
2084	AMEX	XHS	Thu, Jul 16, 2020	71.30	71.59	71.12	71.29
2083	AMEX	XHS	Wed, Jul 15, 2020	70.21	71.31	70.10	71.31
2082	AMEX	XHS	Tue, Jul 14, 2020	67.16	68.81	67.16	68.81
2081	AMEX	XHS	Mon, Jul 13, 2020	68.11	69.42	67.38	67.38
2080	AMEX	XHS	Fri, Jul 10, 2020	66.56	67.29	66.56	67.29
2079	AMEX	XHS	Thu, Jul 9, 2020	66.95	66.95	65.69	66.45
2078	AMEX	XHS	Wed, Jul 8, 2020	67.66	67.81	67.06	67.66
2077	AMEX	XHS	Tue, Jul 7, 2020	68.99	69.11	67.87	67.87
2076	AMEX	XHS	Mon, Jul 6, 2020	70.27	70.27	69.48	69.60
2075	AMEX	XHS	Thu, Jul 2, 2020	69.42	69.68	68.53	68.53
2074	AMEX	XHS	Wed, Jul 1, 2020	68.14	68.78	68.14	68.59
2073	AMEX	XHS	Tue, Jun 30, 2020	66.54	68.09	66.54	68.09
2072	AMEX	XHS	Mon, Jun 29, 2020	66.18	67.25	66.18	66.79
2071	AMEX	XHS	Fri, Jun 26, 2020	66.38	66.38	65.64	66.07
2070	AMEX	XHS	Thu, Jun 25, 2020	65.95	66.99	65.95	66.99
2069	AMEX	XHS	Wed, Jun 24, 2020	67.12	67.12	65.32	65.93
2068	AMEX	XHS	Tue, Jun 23, 2020	68.16	68.55	67.82	68.20
2067	AMEX	XHS	Mon, Jun 22, 2020	67.08	67.76	66.71	67.69
2066	AMEX	XHS	Fri, Jun 19, 2020	68.96	69.10	67.66	67.79
2065	AMEX	XHS	Thu, Jun 18, 2020	67.00	67.91	67.00	67.71
2064	AMEX	XHS	Wed, Jun 17, 2020	68.52	68.68	67.73	67.73
2063	AMEX	XHS	Tue, Jun 16, 2020	69.43	69.43	67.65	68.53
2062	AMEX	XHS	Mon, Jun 15, 2020	64.21	67.55	64.10	67.16
2061	AMEX	XHS	Fri, Jun 12, 2020	67.32	67.53	64.70	66.15
2060	AMEX	XHS	Thu, Jun 11, 2020	67.74	67.88	64.84	65.11
2059	AMEX	XHS	Wed, Jun 10, 2020	71.52	71.52	70.15	70.33
2058	AMEX	XHS	Tue, Jun 9, 2020	72.86	72.86	71.66	71.92
2057	AMEX	XHS	Mon, Jun 8, 2020	72.96	73.90	72.25	73.79
2056	AMEX	XHS	Fri, Jun 5, 2020	71.24	73.07	71.24	71.98
2055	AMEX	XHS	Thu, Jun 4, 2020	69.84	70.77	69.65	69.82
2054	AMEX	XHS	Wed, Jun 3, 2020	71.26	71.42	70.50	70.50
2053	AMEX	XHS	Tue, Jun 2, 2020	69.57	70.42	69.41	70.41
2052	AMEX	XHS	Mon, Jun 1, 2020	70.08	70.13	69.81	69.81
2051	AMEX	XHS	Fri, May 29, 2020	69.78	69.96	68.84	69.96
2050	AMEX	XHS	Thu, May 28, 2020	70.81	71.60	69.96	70.00
2049	AMEX	XHS	Wed, May 27, 2020	68.91	70.22	68.09	70.22
2048	AMEX	XHS	Tue, May 26, 2020	68.74	69.21	68.46	68.50
2047	AMEX	XHS	Fri, May 22, 2020	67.79	67.79	66.99	67.52
2046	AMEX	XHS	Thu, May 21, 2020	67.08	67.91	67.08	67.71
2045	AMEX	XHS	Wed, May 20, 2020	66.67	67.74	66.67	67.13
2044	AMEX	XHS	Tue, May 19, 2020	66.00	66.98	65.72	66.24
2043	AMEX	XHS	Mon, May 18, 2020	65.03	66.61	65.03	66.29
2042	AMEX	XHS	Fri, May 15, 2020	61.32	63.00	61.32	63.00
2041	AMEX	XHS	Thu, May 14, 2020	60.48	61.36	59.30	61.36
2040	AMEX	XHS	Wed, May 13, 2020	62.69	62.69	60.51	61.17
2039	AMEX	XHS	Tue, May 12, 2020	64.62	64.62	62.93	62.95
2038	AMEX	XHS	Mon, May 11, 2020	63.33	64.68	63.33	64.27
2037	AMEX	XHS	Fri, May 8, 2020	62.82	63.79	62.82	63.61
2036	AMEX	XHS	Thu, May 7, 2020	62.16	62.63	61.63	61.63
2035	AMEX	XHS	Wed, May 6, 2020	62.80	63.36	61.45	61.52
2034	AMEX	XHS	Tue, May 5, 2020	62.58	63.93	62.25	63.05
2033	AMEX	XHS	Mon, May 4, 2020	61.15	61.50	60.64	61.17
2032	AMEX	XHS	Fri, May 1, 2020	62.25	62.80	61.12	61.83
2031	AMEX	XHS	Thu, Apr 30, 2020	65.97	65.97	63.81	63.98
2030	AMEX	XHS	Wed, Apr 29, 2020	64.41	66.10	64.11	65.58
2029	AMEX	XHS	Tue, Apr 28, 2020	65.55	65.55	62.84	63.54
2028	AMEX	XHS	Mon, Apr 27, 2020	62.58	64.31	62.05	64.20
2027	AMEX	XHS	Fri, Apr 24, 2020	60.51	61.45	60.24	61.38
2026	AMEX	XHS	Thu, Apr 23, 2020	60.24	61.04	60.21	60.59
2025	AMEX	XHS	Wed, Apr 22, 2020	59.75	60.48	59.62	59.62
2024	AMEX	XHS	Tue, Apr 21, 2020	60.75	60.75	59.11	59.12
2023	AMEX	XHS	Mon, Apr 20, 2020	61.07	62.45	61.07	61.44
2022	AMEX	XHS	Fri, Apr 17, 2020	62.62	62.62	61.46	62.36
2021	AMEX	XHS	Thu, Apr 16, 2020	60.74	61.05	60.15	61.05
2020	AMEX	XHS	Wed, Apr 15, 2020	60.01	60.86	60.01	60.46
2019	AMEX	XHS	Tue, Apr 14, 2020	60.75	61.50	60.49	61.30
2018	AMEX	XHS	Mon, Apr 13, 2020	61.50	61.50	59.04	59.53
2017	AMEX	XHS	Thu, Apr 9, 2020	61.06	61.41	60.40	60.98
2016	AMEX	XHS	Wed, Apr 8, 2020	57.36	60.41	57.30	59.88
2015	AMEX	XHS	Tue, Apr 7, 2020	58.42	58.48	56.32	56.40
2014	AMEX	XHS	Mon, Apr 6, 2020	54.52	56.15	54.01	56.15
2013	AMEX	XHS	Fri, Apr 3, 2020	53.80	53.80	51.04	51.80
2012	AMEX	XHS	Thu, Apr 2, 2020	53.95	54.60	52.50	53.88
2011	AMEX	XHS	Wed, Apr 1, 2020	55.21	55.21	53.35	53.88
2010	AMEX	XHS	Tue, Mar 31, 2020	58.27	58.51	57.10	57.64
2009	AMEX	XHS	Mon, Mar 30, 2020	55.34	57.69	55.15	57.69
2008	AMEX	XHS	Fri, Mar 27, 2020	55.03	55.03	53.62	54.26
2007	AMEX	XHS	Thu, Mar 26, 2020	53.73	56.36	53.73	56.35
2006	AMEX	XHS	Wed, Mar 25, 2020	51.81	55.59	51.81	53.06
2005	AMEX	XHS	Tue, Mar 24, 2020	50.49	51.96	50.43	51.96
2004	AMEX	XHS	Mon, Mar 23, 2020	47.82	48.90	46.49	47.91
2003	AMEX	XHS	Fri, Mar 20, 2020	52.76	53.26	48.71	48.83
2002	AMEX	XHS	Thu, Mar 19, 2020	48.18	52.50	47.73	51.96
2001	AMEX	XHS	Wed, Mar 18, 2020	49.22	50.67	44.95	49.08
2000	AMEX	XHS	Tue, Mar 17, 2020	51.63	53.28	49.82	52.66
1999	AMEX	XHS	Mon, Mar 16, 2020	53.36	54.53	50.93	50.93
1998	AMEX	XHS	Fri, Mar 13, 2020	56.74	59.40	54.07	59.23
1997	AMEX	XHS	Thu, Mar 12, 2020	56.50	57.22	55.04	55.43
1996	AMEX	XHS	Wed, Mar 11, 2020	62.19	62.19	59.98	60.63
1995	AMEX	XHS	Tue, Mar 10, 2020	64.34	64.34	61.26	63.87
1994	AMEX	XHS	Mon, Mar 9, 2020	63.00	63.75	62.00	62.50
1993	AMEX	XHS	Fri, Mar 6, 2020	66.07	67.83	65.88	67.46
1992	AMEX	XHS	Thu, Mar 5, 2020	69.00	69.51	68.00	68.36
1991	AMEX	XHS	Wed, Mar 4, 2020	70.10	70.89	69.46	70.89
1990	AMEX	XHS	Tue, Mar 3, 2020	70.00	70.22	66.61	67.05
1989	AMEX	XHS	Mon, Mar 2, 2020	67.64	69.56	67.03	69.56
1988	AMEX	XHS	Fri, Feb 28, 2020	65.80	67.44	65.80	67.27
1987	AMEX	XHS	Thu, Feb 27, 2020	69.95	71.29	68.32	68.88
1986	AMEX	XHS	Wed, Feb 26, 2020	72.05	72.50	70.80	71.03
1985	AMEX	XHS	Tue, Feb 25, 2020	74.65	74.75	71.15	71.63
1984	AMEX	XHS	Mon, Feb 24, 2020	74.99	75.11	74.39	74.53
1983	AMEX	XHS	Fri, Feb 21, 2020	76.69	77.29	76.69	77.18
1982	AMEX	XHS	Thu, Feb 20, 2020	78.25	78.25	76.52	77.44
1981	AMEX	XHS	Wed, Feb 19, 2020	77.87	79.01	77.87	79.01
1980	AMEX	XHS	Tue, Feb 18, 2020	77.81	78.00	77.50	77.88
1979	AMEX	XHS	Fri, Feb 14, 2020	77.78	77.81	77.55	77.81
1978	AMEX	XHS	Thu, Feb 13, 2020	77.85	78.47	77.81	78.12
1977	AMEX	XHS	Wed, Feb 12, 2020	77.65	78.08	77.23	78.02
1976	AMEX	XHS	Tue, Feb 11, 2020	75.77	76.99	75.77	76.99
1975	AMEX	XHS	Mon, Feb 10, 2020	75.16	75.65	75.16	75.65
1974	AMEX	XHS	Fri, Feb 7, 2020	75.69	75.69	74.69	74.99
1973	AMEX	XHS	Thu, Feb 6, 2020	75.70	75.78	75.64	75.73
1972	AMEX	XHS	Wed, Feb 5, 2020	75.20	75.49	75.16	75.29
1971	AMEX	XHS	Tue, Feb 4, 2020	73.44	73.75	73.31	73.31
1970	AMEX	XHS	Mon, Feb 3, 2020	72.10	72.51	72.10	72.34
1969	AMEX	XHS	Fri, Jan 31, 2020	73.20	73.20	71.90	71.98
1968	AMEX	XHS	Thu, Jan 30, 2020	73.79	73.86	73.04	73.86
1967	AMEX	XHS	Wed, Jan 29, 2020	74.45	75.05	74.45	74.59
1966	AMEX	XHS	Tue, Jan 28, 2020	75.10	75.33	75.10	75.11
1965	AMEX	XHS	Mon, Jan 27, 2020	73.88	74.42	73.51	74.34
1964	AMEX	XHS	Fri, Jan 24, 2020	76.20	76.27	74.76	75.23
1963	AMEX	XHS	Thu, Jan 23, 2020	76.30	76.53	76.25	76.53
1962	AMEX	XHS	Wed, Jan 22, 2020	76.90	76.90	76.67	76.78
1961	AMEX	XHS	Tue, Jan 21, 2020	75.86	76.60	75.86	76.41
1960	AMEX	XHS	Fri, Jan 17, 2020	76.33	76.60	76.09	76.30
1959	AMEX	XHS	Thu, Jan 16, 2020	75.64	76.57	75.64	76.57
1958	AMEX	XHS	Wed, Jan 15, 2020	74.22	75.85	74.22	75.36
1957	AMEX	XHS	Tue, Jan 14, 2020	73.26	74.60	73.26	74.40
1956	AMEX	XHS	Mon, Jan 13, 2020	73.36	73.84	73.36	73.83
1955	AMEX	XHS	Fri, Jan 10, 2020	73.51	73.70	73.36	73.70
1954	AMEX	XHS	Thu, Jan 9, 2020	73.93	73.93	73.25	73.25
1953	AMEX	XHS	Wed, Jan 8, 2020	72.47	73.67	72.47	73.58
1952	AMEX	XHS	Tue, Jan 7, 2020	72.78	72.84	72.36	72.78
1951	AMEX	XHS	Mon, Jan 6, 2020	71.81	72.68	71.59	72.68
1950	AMEX	XHS	Fri, Jan 3, 2020	71.90	72.08	71.50	72.05
1949	AMEX	XHS	Thu, Jan 2, 2020	73.17	73.17	71.57	72.30
1948	AMEX	XHS	Tue, Dec 31, 2019	72.44	72.78	72.39	72.62
1947	AMEX	XHS	Mon, Dec 30, 2019	72.36	72.48	72.06	72.26
1946	AMEX	XHS	Fri, Dec 27, 2019	72.81	72.81	72.22	72.51
1945	AMEX	XHS	Thu, Dec 26, 2019	72.69	72.91	72.51	72.57
1944	AMEX	XHS	Tue, Dec 24, 2019	72.55	72.86	72.55	72.76
1943	AMEX	XHS	Mon, Dec 23, 2019	72.81	72.81	71.69	72.62
1942	AMEX	XHS	Fri, Dec 20, 2019	73.80	74.10	73.80	74.04
1941	AMEX	XHS	Thu, Dec 19, 2019	74.00	74.00	73.53	73.73
1940	AMEX	XHS	Wed, Dec 18, 2019	72.76	73.52	72.76	73.52
1939	AMEX	XHS	Tue, Dec 17, 2019	72.69	72.91	72.65	72.78
1938	AMEX	XHS	Mon, Dec 16, 2019	72.65	73.88	72.65	72.93
1937	AMEX	XHS	Fri, Dec 13, 2019	73.01	73.12	72.21	72.28
1936	AMEX	XHS	Thu, Dec 12, 2019	72.95	73.40	72.90	73.10
1935	AMEX	XHS	Wed, Dec 11, 2019	72.92	72.92	72.62	72.62
1934	AMEX	XHS	Tue, Dec 10, 2019	72.60	72.69	72.41	72.69
1933	AMEX	XHS	Mon, Dec 9, 2019	74.72	74.72	72.80	72.80
1932	AMEX	XHS	Fri, Dec 6, 2019	73.51	74.15	73.51	73.84
1931	AMEX	XHS	Thu, Dec 5, 2019	72.77	72.78	72.47	72.73
1930	AMEX	XHS	Wed, Dec 4, 2019	72.63	72.66	72.47	72.47
1929	AMEX	XHS	Tue, Dec 3, 2019	71.21	72.12	71.11	72.12
1928	AMEX	XHS	Mon, Dec 2, 2019	72.09	72.09	71.63	71.81
1927	AMEX	XHS	Fri, Nov 29, 2019	72.45	72.45	72.36	72.36
1926	AMEX	XHS	Wed, Nov 27, 2019	72.14	72.80	72.14	72.74
1925	AMEX	XHS	Tue, Nov 26, 2019	73.40	73.40	72.15	72.18
1924	AMEX	XHS	Mon, Nov 25, 2019	72.27	73.35	72.27	73.30
1923	AMEX	XHS	Fri, Nov 22, 2019	72.14	72.19	71.86	71.94
1922	AMEX	XHS	Thu, Nov 21, 2019	71.80	71.89	71.35	71.87
1921	AMEX	XHS	Wed, Nov 20, 2019	71.30	71.88	71.17	71.58
1920	AMEX	XHS	Tue, Nov 19, 2019	71.35	71.95	71.35	71.75
1919	AMEX	XHS	Mon, Nov 18, 2019	70.46	71.26	70.46	71.21
1918	AMEX	XHS	Fri, Nov 15, 2019	69.84	70.95	69.84	70.95
1917	AMEX	XHS	Thu, Nov 14, 2019	69.26	69.40	69.00	69.18
1916	AMEX	XHS	Wed, Nov 13, 2019	68.45	69.18	68.45	69.00
1915	AMEX	XHS	Tue, Nov 12, 2019	68.05	68.94	68.05	68.88
1914	AMEX	XHS	Mon, Nov 11, 2019	68.64	68.64	68.15	68.15
1913	AMEX	XHS	Fri, Nov 8, 2019	68.58	68.77	68.40	68.77
1912	AMEX	XHS	Thu, Nov 7, 2019	68.55	68.70	68.01	68.15
1911	AMEX	XHS	Wed, Nov 6, 2019	67.58	67.89	67.58	67.82
1910	AMEX	XHS	Tue, Nov 5, 2019	68.12	68.13	67.51	67.58
1909	AMEX	XHS	Mon, Nov 4, 2019	66.43	67.30	66.43	67.26
1908	AMEX	XHS	Fri, Nov 1, 2019	65.30	67.09	65.30	66.42
1907	AMEX	XHS	Thu, Oct 31, 2019	65.17	65.17	64.48	64.68
1906	AMEX	XHS	Wed, Oct 30, 2019	65.38	65.59	65.23	65.59
1905	AMEX	XHS	Tue, Oct 29, 2019	65.50	65.95	65.50	65.72
1904	AMEX	XHS	Mon, Oct 28, 2019	65.23	65.29	64.93	64.93
1903	AMEX	XHS	Fri, Oct 25, 2019	63.72	64.65	63.72	64.28
1902	AMEX	XHS	Thu, Oct 24, 2019	64.10	64.25	63.95	64.25
1901	AMEX	XHS	Wed, Oct 23, 2019	64.90	65.13	64.78	64.78
1900	AMEX	XHS	Tue, Oct 22, 2019	64.73	64.97	64.73	64.88
1899	AMEX	XHS	Mon, Oct 21, 2019	64.80	64.97	64.57	64.57
1898	AMEX	XHS	Fri, Oct 18, 2019	64.35	64.70	64.35	64.70
1897	AMEX	XHS	Thu, Oct 17, 2019	63.43	65.01	63.43	64.90
1896	AMEX	XHS	Wed, Oct 16, 2019	63.63	63.73	63.61	63.72
1895	AMEX	XHS	Tue, Oct 15, 2019	62.02	63.54	62.02	63.31
1894	AMEX	XHS	Mon, Oct 14, 2019	61.59	61.93	61.45	61.69
1893	AMEX	XHS	Fri, Oct 11, 2019	61.52	62.57	61.52	62.01
1892	AMEX	XHS	Thu, Oct 10, 2019	61.26	61.26	61.07	61.07
1891	AMEX	XHS	Wed, Oct 9, 2019	60.78	60.84	60.78	60.84
1890	AMEX	XHS	Tue, Oct 8, 2019	60.50	60.73	60.38	60.38
1889	AMEX	XHS	Mon, Oct 7, 2019	61.32	61.71	61.32	61.47
1888	AMEX	XHS	Fri, Oct 4, 2019	60.79	61.48	60.79	61.48
1887	AMEX	XHS	Thu, Oct 3, 2019	60.59	60.90	60.09	60.90
1886	AMEX	XHS	Wed, Oct 2, 2019	60.91	60.94	60.46	60.69
1885	AMEX	XHS	Tue, Oct 1, 2019	62.49	62.80	61.21	61.34
1884	AMEX	XHS	Mon, Sep 30, 2019	62.29	62.67	62.28	62.30
1883	AMEX	XHS	Fri, Sep 27, 2019	62.34	62.34	61.64	61.66
1882	AMEX	XHS	Thu, Sep 26, 2019	62.35	62.35	61.78	62.08
1881	AMEX	XHS	Wed, Sep 25, 2019	63.26	63.52	63.23	63.37
1880	AMEX	XHS	Tue, Sep 24, 2019	64.58	64.58	63.36	63.51
1879	AMEX	XHS	Mon, Sep 23, 2019	65.18	65.18	64.56	64.94
1878	AMEX	XHS	Fri, Sep 20, 2019	65.38	65.69	65.15	65.31
1877	AMEX	XHS	Thu, Sep 19, 2019	65.52	65.52	65.10	65.10
1876	AMEX	XHS	Wed, Sep 18, 2019	65.15	65.15	64.47	64.95
1875	AMEX	XHS	Tue, Sep 17, 2019	65.38	65.41	65.19	65.19
1874	AMEX	XHS	Mon, Sep 16, 2019	65.00	66.07	64.60	66.07
1873	AMEX	XHS	Fri, Sep 13, 2019	65.86	66.25	65.48	65.50
1872	AMEX	XHS	Thu, Sep 12, 2019	66.59	66.59	65.53	65.53
1871	AMEX	XHS	Wed, Sep 11, 2019	65.44	66.38	65.44	66.38
1870	AMEX	XHS	Tue, Sep 10, 2019	65.00	65.54	65.00	65.52
1869	AMEX	XHS	Mon, Sep 9, 2019	64.07	64.70	64.05	64.70
1868	AMEX	XHS	Fri, Sep 6, 2019	63.70	64.22	63.70	63.87
1867	AMEX	XHS	Thu, Sep 5, 2019	63.39	63.94	63.39	63.78
1866	AMEX	XHS	Wed, Sep 4, 2019	63.57	63.62	63.14	63.18
1865	AMEX	XHS	Tue, Sep 3, 2019	63.29	63.39	63.11	63.37
1864	AMEX	XHS	Fri, Aug 30, 2019	63.83	64.21	63.83	64.06
1863	AMEX	XHS	Thu, Aug 29, 2019	63.14	63.79	63.14	63.68
1862	AMEX	XHS	Wed, Aug 28, 2019	61.90	62.73	61.90	62.65
1861	AMEX	XHS	Tue, Aug 27, 2019	63.48	63.48	62.28	62.28
1860	AMEX	XHS	Mon, Aug 26, 2019	63.95	64.24	63.95	64.12
1859	AMEX	XHS	Fri, Aug 23, 2019	65.21	65.25	63.45	63.45
1858	AMEX	XHS	Thu, Aug 22, 2019	65.21	65.28	65.09	65.09
1857	AMEX	XHS	Wed, Aug 21, 2019	65.42	65.73	65.42	65.63
1856	AMEX	XHS	Tue, Aug 20, 2019	65.62	65.62	65.23	65.23
1855	AMEX	XHS	Mon, Aug 19, 2019	66.22	66.29	65.87	65.87
1854	AMEX	XHS	Fri, Aug 16, 2019	65.79	65.81	65.70	65.78
1853	AMEX	XHS	Thu, Aug 15, 2019	64.49	64.79	64.49	64.78
1852	AMEX	XHS	Wed, Aug 14, 2019	65.33	65.33	64.77	64.82
1851	AMEX	XHS	Tue, Aug 13, 2019	65.80	66.67	65.80	66.67
1850	AMEX	XHS	Mon, Aug 12, 2019	66.86	66.86	66.13	66.22
1849	AMEX	XHS	Fri, Aug 9, 2019	67.29	67.63	67.10	67.28
1848	AMEX	XHS	Thu, Aug 8, 2019	67.11	67.52	67.11	67.48
1847	AMEX	XHS	Wed, Aug 7, 2019	65.00	66.41	65.00	66.40
1846	AMEX	XHS	Tue, Aug 6, 2019	65.00	65.33	64.64	65.33
1845	AMEX	XHS	Mon, Aug 5, 2019	65.37	65.96	64.14	64.86
1844	AMEX	XHS	Fri, Aug 2, 2019	66.09	66.58	65.96	66.58
1843	AMEX	XHS	Thu, Aug 1, 2019	68.45	68.45	67.15	67.36
1842	AMEX	XHS	Wed, Jul 31, 2019	68.90	69.12	67.81	68.35
1841	AMEX	XHS	Tue, Jul 30, 2019	67.83	68.74	67.83	68.74
1840	AMEX	XHS	Mon, Jul 29, 2019	68.39	68.54	68.39	68.54
1839	AMEX	XHS	Fri, Jul 26, 2019	67.39	68.31	67.39	68.26
1838	AMEX	XHS	Thu, Jul 25, 2019	67.31	67.73	67.01	67.10
1837	AMEX	XHS	Wed, Jul 24, 2019	66.53	67.76	66.53	67.76
1836	AMEX	XHS	Tue, Jul 23, 2019	66.82	66.97	66.58	66.97
1835	AMEX	XHS	Mon, Jul 22, 2019	67.33	67.33	66.60	66.63
1834	AMEX	XHS	Fri, Jul 19, 2019	67.48	67.57	67.19	67.19
1833	AMEX	XHS	Thu, Jul 18, 2019	67.65	67.80	67.62	67.69
1832	AMEX	XHS	Wed, Jul 17, 2019	67.45	67.68	67.40	67.48
1831	AMEX	XHS	Tue, Jul 16, 2019	68.34	68.34	67.90	67.90
1830	AMEX	XHS	Mon, Jul 15, 2019	68.40	68.40	68.14	68.16
1829	AMEX	XHS	Fri, Jul 12, 2019	67.47	68.41	67.47	68.41
1828	AMEX	XHS	Thu, Jul 11, 2019	67.75	68.36	67.46	67.72
1827	AMEX	XHS	Wed, Jul 10, 2019	66.43	66.91	66.35	66.85
1826	AMEX	XHS	Tue, Jul 9, 2019	66.57	66.57	65.88	66.20
1825	AMEX	XHS	Mon, Jul 8, 2019	67.33	67.33	66.60	66.93
1824	AMEX	XHS	Fri, Jul 5, 2019	66.76	67.43	66.72	67.43
1823	AMEX	XHS	Wed, Jul 3, 2019	66.77	67.31	66.77	66.93
1822	AMEX	XHS	Tue, Jul 2, 2019	66.15	66.58	66.15	66.50
1821	AMEX	XHS	Mon, Jul 1, 2019	66.44	66.50	66.36	66.41
1820	AMEX	XHS	Fri, Jun 28, 2019	65.85	66.59	65.85	66.58
1819	AMEX	XHS	Thu, Jun 27, 2019	65.06	65.79	65.06	65.70
1818	AMEX	XHS	Wed, Jun 26, 2019	65.04	65.09	64.84	64.97
1817	AMEX	XHS	Tue, Jun 25, 2019	65.43	65.83	65.43	65.69
1816	AMEX	XHS	Mon, Jun 24, 2019	66.10	66.10	65.34	65.65
1815	AMEX	XHS	Fri, Jun 21, 2019	65.43	66.08	65.27	66.03
1814	AMEX	XHS	Thu, Jun 20, 2019	66.97	66.97	65.53	65.65
1813	AMEX	XHS	Wed, Jun 19, 2019	65.65	66.32	65.63	66.32
1812	AMEX	XHS	Tue, Jun 18, 2019	65.57	66.22	65.57	65.71
1811	AMEX	XHS	Mon, Jun 17, 2019	64.90	65.41	64.80	65.41
1810	AMEX	XHS	Fri, Jun 14, 2019	65.13	65.13	64.65	64.79
1809	AMEX	XHS	Thu, Jun 13, 2019	64.56	65.15	64.56	65.15
1808	AMEX	XHS	Wed, Jun 12, 2019	64.26	64.57	64.26	64.57
1807	AMEX	XHS	Tue, Jun 11, 2019	65.20	65.50	64.64	64.64
1806	AMEX	XHS	Mon, Jun 10, 2019	65.59	65.59	65.22	65.22
1805	AMEX	XHS	Fri, Jun 7, 2019	64.09	64.79	64.09	64.77
1804	AMEX	XHS	Thu, Jun 6, 2019	63.97	64.07	63.67	63.97
1803	AMEX	XHS	Wed, Jun 5, 2019	64.31	64.31	64.04	64.04
1802	AMEX	XHS	Tue, Jun 4, 2019	63.04	64.44	63.04	64.36
1801	AMEX	XHS	Mon, Jun 3, 2019	61.99	62.75	61.99	62.48
1800	AMEX	XHS	Fri, May 31, 2019	61.99	62.20	61.42	62.05
1799	AMEX	XHS	Thu, May 30, 2019	62.50	62.81	62.09	62.50
1798	AMEX	XHS	Wed, May 29, 2019	63.06	63.06	62.15	62.40
1797	AMEX	XHS	Tue, May 28, 2019	64.12	64.12	63.28	63.28
1796	AMEX	XHS	Fri, May 24, 2019	63.60	63.99	63.44	63.87
1795	AMEX	XHS	Thu, May 23, 2019	64.45	64.45	63.23	63.44
1794	AMEX	XHS	Wed, May 22, 2019	65.09	65.09	64.60	64.96
1793	AMEX	XHS	Tue, May 21, 2019	64.71	65.52	64.71	65.45
1792	AMEX	XHS	Mon, May 20, 2019	63.98	64.54	63.98	64.54
1791	AMEX	XHS	Fri, May 17, 2019	63.59	64.34	63.59	64.16
1790	AMEX	XHS	Thu, May 16, 2019	64.55	65.10	64.14	64.14
1789	AMEX	XHS	Wed, May 15, 2019	64.12	64.57	64.12	64.52
1788	AMEX	XHS	Tue, May 14, 2019	63.88	64.46	63.88	64.08
1787	AMEX	XHS	Mon, May 13, 2019	64.06	64.21	63.42	63.86
1786	AMEX	XHS	Fri, May 10, 2019	65.00	65.33	64.45	65.33
1785	AMEX	XHS	Thu, May 9, 2019	64.60	65.39	64.28	65.14
1784	AMEX	XHS	Wed, May 8, 2019	64.47	65.40	64.47	65.08
1783	AMEX	XHS	Tue, May 7, 2019	65.16	65.36	64.54	64.91
1782	AMEX	XHS	Mon, May 6, 2019	63.92	65.70	63.92	65.59
1781	AMEX	XHS	Fri, May 3, 2019	64.00	64.78	64.00	64.78
1780	AMEX	XHS	Thu, May 2, 2019	63.46	63.96	62.73	63.96
1779	AMEX	XHS	Wed, May 1, 2019	64.04	64.04	63.25	63.34
1778	AMEX	XHS	Tue, Apr 30, 2019	64.14	64.14	63.46	63.94
1777	AMEX	XHS	Mon, Apr 29, 2019	64.57	64.67	64.10	64.51
1776	AMEX	XHS	Fri, Apr 26, 2019	63.37	64.72	63.37	64.59
1775	AMEX	XHS	Thu, Apr 25, 2019	63.39	63.81	62.90	63.62
1774	AMEX	XHS	Wed, Apr 24, 2019	62.75	63.59	62.75	63.49
1773	AMEX	XHS	Tue, Apr 23, 2019	60.90	63.00	60.90	62.77
1772	AMEX	XHS	Mon, Apr 22, 2019	61.00	61.51	60.45	60.64
1771	AMEX	XHS	Thu, Apr 18, 2019	60.20	61.11	59.85	61.00
1770	AMEX	XHS	Wed, Apr 17, 2019	62.47	62.47	59.58	60.19
1769	AMEX	XHS	Tue, Apr 16, 2019	65.03	65.03	62.32	62.36
1768	AMEX	XHS	Mon, Apr 15, 2019	64.19	64.73	64.19	64.73
1767	AMEX	XHS	Fri, Apr 12, 2019	64.68	64.68	64.05	64.15
1766	AMEX	XHS	Thu, Apr 11, 2019	65.75	65.75	64.37	64.64
1765	AMEX	XHS	Wed, Apr 10, 2019	65.65	65.70	65.46	65.61
1764	AMEX	XHS	Tue, Apr 9, 2019	65.35	65.81	65.32	65.41
1763	AMEX	XHS	Mon, Apr 8, 2019	65.65	65.74	65.45	65.58
1762	AMEX	XHS	Fri, Apr 5, 2019	64.94	66.11	64.94	65.88
1761	AMEX	XHS	Thu, Apr 4, 2019	64.49	65.01	64.49	65.01
1760	AMEX	XHS	Wed, Apr 3, 2019	64.47	64.94	64.22	64.46
1759	AMEX	XHS	Tue, Apr 2, 2019	64.25	64.33	64.03	64.28
1758	AMEX	XHS	Mon, Apr 1, 2019	65.07	65.07	64.43	64.65
1757	AMEX	XHS	Fri, Mar 29, 2019	64.33	64.49	64.00	64.49
1756	AMEX	XHS	Thu, Mar 28, 2019	63.11	63.68	63.11	63.63
1755	AMEX	XHS	Wed, Mar 27, 2019	64.01	64.01	62.44	63.35
1754	AMEX	XHS	Tue, Mar 26, 2019	64.32	64.57	63.64	63.91
1753	AMEX	XHS	Mon, Mar 25, 2019	65.12	65.12	63.97	64.59
1752	AMEX	XHS	Fri, Mar 22, 2019	67.09	67.09	65.32	65.32
1751	AMEX	XHS	Thu, Mar 21, 2019	66.43	67.48	66.40	67.28
1750	AMEX	XHS	Wed, Mar 20, 2019	67.20	67.20	66.09	66.19
1749	AMEX	XHS	Tue, Mar 19, 2019	66.32	67.54	66.32	67.12
1748	AMEX	XHS	Mon, Mar 18, 2019	66.20	66.68	66.14	66.68
1747	AMEX	XHS	Fri, Mar 15, 2019	66.85	67.00	66.01	66.11
1746	AMEX	XHS	Thu, Mar 14, 2019	66.95	66.95	66.74	66.74
1745	AMEX	XHS	Wed, Mar 13, 2019	66.08	67.02	65.75	66.74
1744	AMEX	XHS	Tue, Mar 12, 2019	65.01	65.75	65.01	65.62
1743	AMEX	XHS	Mon, Mar 11, 2019	64.32	64.94	64.02	64.94
1742	AMEX	XHS	Fri, Mar 8, 2019	63.55	63.99	63.24	63.99
1741	AMEX	XHS	Thu, Mar 7, 2019	64.44	64.46	63.81	63.92
1740	AMEX	XHS	Wed, Mar 6, 2019	66.28	66.28	64.29	64.30
1739	AMEX	XHS	Tue, Mar 5, 2019	66.74	67.05	66.46	66.47
1738	AMEX	XHS	Mon, Mar 4, 2019	68.38	68.38	66.62	67.21
1737	AMEX	XHS	Fri, Mar 1, 2019	68.82	69.51	68.76	69.03
1736	AMEX	XHS	Thu, Feb 28, 2019	68.99	69.00	68.19	68.50
1735	AMEX	XHS	Wed, Feb 27, 2019	68.21	68.33	67.89	68.32
1734	AMEX	XHS	Tue, Feb 26, 2019	69.79	69.79	69.00	69.10
1733	AMEX	XHS	Mon, Feb 25, 2019	70.57	70.78	69.82	69.82
1732	AMEX	XHS	Fri, Feb 22, 2019	70.52	70.52	69.83	69.97
1731	AMEX	XHS	Thu, Feb 21, 2019	71.18	71.50	70.47	70.57
1730	AMEX	XHS	Wed, Feb 20, 2019	71.07	71.46	71.00	71.23
1729	AMEX	XHS	Tue, Feb 19, 2019	71.65	71.69	71.48	71.58
1728	AMEX	XHS	Fri, Feb 15, 2019	71.37	71.57	70.65	71.56
1727	AMEX	XHS	Thu, Feb 14, 2019	69.89	70.94	69.79	70.82
1726	AMEX	XHS	Wed, Feb 13, 2019	70.28	70.88	70.20	70.73
1725	AMEX	XHS	Tue, Feb 12, 2019	69.64	70.19	69.41	70.19
1724	AMEX	XHS	Mon, Feb 11, 2019	69.00	69.20	68.80	69.19
1723	AMEX	XHS	Fri, Feb 8, 2019	70.12	70.12	68.34	68.91
1722	AMEX	XHS	Thu, Feb 7, 2019	69.76	70.84	69.76	70.33
1721	AMEX	XHS	Wed, Feb 6, 2019	70.36	70.41	69.49	70.10
1720	AMEX	XHS	Tue, Feb 5, 2019	71.00	71.18	70.17	70.18
1719	AMEX	XHS	Mon, Feb 4, 2019	70.09	70.22	69.50	70.22
1718	AMEX	XHS	Fri, Feb 1, 2019	69.50	69.52	68.42	69.52
1717	AMEX	XHS	Thu, Jan 31, 2019	68.88	69.87	68.88	69.52
1716	AMEX	XHS	Wed, Jan 30, 2019	68.86	68.98	68.46	68.87
1715	AMEX	XHS	Tue, Jan 29, 2019	68.13	68.31	67.84	68.29
1714	AMEX	XHS	Mon, Jan 28, 2019	68.35	68.48	67.67	68.09
1713	AMEX	XHS	Fri, Jan 25, 2019	68.22	68.95	68.22	68.80
1712	AMEX	XHS	Thu, Jan 24, 2019	67.49	68.21	67.49	67.99
1711	AMEX	XHS	Wed, Jan 23, 2019	67.35	68.39	67.35	67.95
1710	AMEX	XHS	Tue, Jan 22, 2019	67.86	67.88	67.23	67.51
1709	AMEX	XHS	Fri, Jan 18, 2019	68.44	68.44	67.94	68.15
1708	AMEX	XHS	Thu, Jan 17, 2019	67.81	67.84	67.74	67.74
1707	AMEX	XHS	Wed, Jan 16, 2019	67.63	68.24	67.63	67.79
1706	AMEX	XHS	Tue, Jan 15, 2019	66.47	67.25	66.47	67.22
1705	AMEX	XHS	Mon, Jan 14, 2019	65.99	66.15	65.67	65.67
1704	AMEX	XHS	Fri, Jan 11, 2019	65.51	66.11	65.48	66.11
1703	AMEX	XHS	Thu, Jan 10, 2019	64.86	65.52	64.86	65.52
1702	AMEX	XHS	Wed, Jan 9, 2019	64.77	65.53	64.26	65.27
1701	AMEX	XHS	Tue, Jan 8, 2019	63.94	64.32	63.45	64.21
1700	AMEX	XHS	Mon, Jan 7, 2019	62.81	63.89	62.75	63.23
1699	AMEX	XHS	Fri, Jan 4, 2019	62.14	63.13	62.14	62.93
1698	AMEX	XHS	Thu, Jan 3, 2019	60.96	62.05	60.94	61.12
1697	AMEX	XHS	Wed, Jan 2, 2019	61.82	62.52	61.60	62.40
1696	AMEX	XHS	Mon, Dec 31, 2018	62.72	62.84	62.07	62.59
1695	AMEX	XHS	Fri, Dec 28, 2018	62.87	63.22	61.87	62.22
1694	AMEX	XHS	Thu, Dec 27, 2018	61.28	62.14	60.13	62.14
1693	AMEX	XHS	Wed, Dec 26, 2018	60.06	62.35	59.62	62.35
1692	AMEX	XHS	Mon, Dec 24, 2018	60.14	60.77	59.70	59.72
1691	AMEX	XHS	Fri, Dec 21, 2018	61.84	62.70	60.52	60.69
1690	AMEX	XHS	Thu, Dec 20, 2018	62.99	63.47	61.54	61.76
1689	AMEX	XHS	Wed, Dec 19, 2018	64.70	65.25	62.99	63.68
1688	AMEX	XHS	Tue, Dec 18, 2018	65.82	66.26	64.29	64.61
1687	AMEX	XHS	Mon, Dec 17, 2018	66.63	66.63	64.89	65.24
1686	AMEX	XHS	Fri, Dec 14, 2018	69.71	69.71	67.40	67.61
1685	AMEX	XHS	Thu, Dec 13, 2018	71.91	71.91	70.38	70.52
1684	AMEX	XHS	Wed, Dec 12, 2018	71.47	72.36	71.33	71.34
1683	AMEX	XHS	Tue, Dec 11, 2018	71.39	71.39	69.95	70.61
1682	AMEX	XHS	Mon, Dec 10, 2018	70.96	70.96	68.88	70.33
1681	AMEX	XHS	Fri, Dec 7, 2018	73.07	73.07	71.15	71.39
1680	AMEX	XHS	Thu, Dec 6, 2018	72.68	73.56	70.58	72.67
1679	AMEX	XHS	Tue, Dec 4, 2018	76.60	76.60	73.82	73.82
1678	AMEX	XHS	Mon, Dec 3, 2018	76.00	76.20	75.18	76.10
1677	AMEX	XHS	Fri, Nov 30, 2018	75.38	75.54	74.67	75.21
1676	AMEX	XHS	Thu, Nov 29, 2018	75.14	75.30	74.33	75.21
1675	AMEX	XHS	Wed, Nov 28, 2018	73.16	74.72	73.04	74.72
1674	AMEX	XHS	Tue, Nov 27, 2018	71.64	72.51	71.64	72.51
1673	AMEX	XHS	Mon, Nov 26, 2018	71.74	72.40	71.45	71.85
1672	AMEX	XHS	Fri, Nov 23, 2018	70.77	71.44	70.22	71.22
1671	AMEX	XHS	Wed, Nov 21, 2018	70.28	71.20	70.25	70.67
1670	AMEX	XHS	Tue, Nov 20, 2018	71.01	71.04	69.72	70.11
1669	AMEX	XHS	Mon, Nov 19, 2018	73.63	73.63	71.27	71.27
1668	AMEX	XHS	Fri, Nov 16, 2018	72.77	73.04	72.16	72.87
1667	AMEX	XHS	Thu, Nov 15, 2018	72.53	72.97	72.00	72.89
1666	AMEX	XHS	Wed, Nov 14, 2018	73.62	73.94	72.11	72.61
1665	AMEX	XHS	Tue, Nov 13, 2018	74.89	74.89	72.82	73.09
1664	AMEX	XHS	Mon, Nov 12, 2018	75.10	75.43	74.63	74.70
1663	AMEX	XHS	Fri, Nov 9, 2018	75.78	75.83	74.65	75.42
1662	AMEX	XHS	Thu, Nov 8, 2018	75.60	76.46	75.16	76.46
1661	AMEX	XHS	Wed, Nov 7, 2018	74.10	75.68	74.10	75.65
1660	AMEX	XHS	Tue, Nov 6, 2018	73.14	73.81	73.14	73.71
1659	AMEX	XHS	Mon, Nov 5, 2018	73.58	73.59	72.83	73.49
1658	AMEX	XHS	Fri, Nov 2, 2018	73.97	73.97	73.00	73.41
1657	AMEX	XHS	Thu, Nov 1, 2018	71.92	73.48	71.74	73.25
1656	AMEX	XHS	Wed, Oct 31, 2018	72.22	72.22	71.24	71.30
1655	AMEX	XHS	Tue, Oct 30, 2018	70.19	71.25	70.19	71.22
1654	AMEX	XHS	Mon, Oct 29, 2018	70.51	71.55	69.81	70.22
1653	AMEX	XHS	Fri, Oct 26, 2018	70.58	70.71	69.11	70.01
1652	AMEX	XHS	Thu, Oct 25, 2018	70.28	71.81	70.28	71.38
1651	AMEX	XHS	Wed, Oct 24, 2018	72.76	72.76	70.17	70.24
1650	AMEX	XHS	Tue, Oct 23, 2018	71.72	72.94	71.48	72.64
1649	AMEX	XHS	Mon, Oct 22, 2018	73.65	73.65	72.70	72.88
1648	AMEX	XHS	Fri, Oct 19, 2018	74.08	74.82	73.16	74.06
1647	AMEX	XHS	Thu, Oct 18, 2018	75.12	75.64	73.69	74.11
1646	AMEX	XHS	Wed, Oct 17, 2018	74.17	74.62	73.72	74.53
1645	AMEX	XHS	Tue, Oct 16, 2018	72.87	74.31	72.85	74.20
1644	AMEX	XHS	Mon, Oct 15, 2018	72.33	73.05	71.87	72.24
1643	AMEX	XHS	Fri, Oct 12, 2018	73.01	73.01	71.59	72.10
1642	AMEX	XHS	Thu, Oct 11, 2018	74.29	74.29	72.15	72.15
1641	AMEX	XHS	Wed, Oct 10, 2018	75.72	75.83	74.76	74.76
1640	AMEX	XHS	Tue, Oct 9, 2018	75.56	75.90	75.45	75.84
1639	AMEX	XHS	Mon, Oct 8, 2018	74.93	75.40	74.28	75.25
1638	AMEX	XHS	Fri, Oct 5, 2018	74.77	75.28	74.30	74.84
1637	AMEX	XHS	Thu, Oct 4, 2018	75.47	75.47	74.67	74.72
1636	AMEX	XHS	Wed, Oct 3, 2018	76.00	76.01	75.20	75.52
1635	AMEX	XHS	Tue, Oct 2, 2018	75.94	76.29	75.07	75.56
1634	AMEX	XHS	Mon, Oct 1, 2018	77.13	77.35	76.14	76.14
1633	AMEX	XHS	Fri, Sep 28, 2018	76.00	76.82	75.88	76.74
1632	AMEX	XHS	Thu, Sep 27, 2018	75.73	75.86	75.73	75.78
1631	AMEX	XHS	Wed, Sep 26, 2018	75.26	75.76	75.25	75.73
1630	AMEX	XHS	Tue, Sep 25, 2018	76.03	76.03	75.46	75.46
1629	AMEX	XHS	Mon, Sep 24, 2018	75.48	75.64	75.48	75.64
1628	AMEX	XHS	Fri, Sep 21, 2018	75.69	76.18	75.69	75.76
1627	AMEX	XHS	Thu, Sep 20, 2018	75.77	75.90	75.77	75.90
1626	AMEX	XHS	Wed, Sep 19, 2018	76.26	76.26	75.31	75.46
1625	AMEX	XHS	Tue, Sep 18, 2018	75.01	75.98	75.01	75.72
1624	AMEX	XHS	Mon, Sep 17, 2018	75.76	75.76	75.26	75.30
1623	AMEX	XHS	Fri, Sep 14, 2018	75.68	75.68	75.54	75.61
1622	AMEX	XHS	Thu, Sep 13, 2018	75.13	75.71	75.13	75.56
1621	AMEX	XHS	Wed, Sep 12, 2018	75.38	75.38	74.60	75.11
1620	AMEX	XHS	Tue, Sep 11, 2018	75.19	75.19	74.80	74.80
1619	AMEX	XHS	Mon, Sep 10, 2018	76.09	76.09	74.86	75.10
1618	AMEX	XHS	Fri, Sep 7, 2018	76.19	76.34	75.91	75.91
1617	AMEX	XHS	Thu, Sep 6, 2018	75.65	75.97	75.65	75.80
1616	AMEX	XHS	Wed, Sep 5, 2018	75.35	75.67	75.25	75.63
1615	AMEX	XHS	Tue, Sep 4, 2018	75.96	76.15	75.58	75.58
1614	AMEX	XHS	Fri, Aug 31, 2018	75.54	76.11	75.54	76.11
1613	AMEX	XHS	Thu, Aug 30, 2018	75.50	75.89	75.49	75.52
1612	AMEX	XHS	Wed, Aug 29, 2018	76.01	76.07	76.01	76.07
1611	AMEX	XHS	Tue, Aug 28, 2018	75.71	75.80	75.50	75.80
1610	AMEX	XHS	Mon, Aug 27, 2018	76.15	76.15	75.62	75.70
1609	AMEX	XHS	Fri, Aug 24, 2018	75.30	75.30	75.30	75.30
1608	AMEX	XHS	Thu, Aug 23, 2018	75.57	75.57	74.79	75.05
1607	AMEX	XHS	Wed, Aug 22, 2018	74.84	75.10	74.68	74.94
1606	AMEX	XHS	Tue, Aug 21, 2018	74.52	74.92	74.52	74.84
1605	AMEX	XHS	Mon, Aug 20, 2018	74.49	74.49	74.12	74.27
1604	AMEX	XHS	Fri, Aug 17, 2018	73.85	74.37	73.63	74.24
1603	AMEX	XHS	Thu, Aug 16, 2018	73.50	73.72	73.21	73.64
1602	AMEX	XHS	Wed, Aug 15, 2018	73.53	73.53	72.72	72.94
1601	AMEX	XHS	Tue, Aug 14, 2018	72.75	73.52	72.75	73.21
1600	AMEX	XHS	Mon, Aug 13, 2018	72.26	72.55	72.26	72.55
1599	AMEX	XHS	Fri, Aug 10, 2018	72.15	72.37	72.15	72.37
1598	AMEX	XHS	Thu, Aug 9, 2018	71.86	72.83	71.86	72.67
1597	AMEX	XHS	Wed, Aug 8, 2018	72.53	72.53	71.97	72.17
1596	AMEX	XHS	Tue, Aug 7, 2018	73.02	73.30	72.18	72.27
1595	AMEX	XHS	Mon, Aug 6, 2018	73.06	73.47	73.06	73.34
1594	AMEX	XHS	Fri, Aug 3, 2018	72.83	73.07	72.52	73.05
1593	AMEX	XHS	Thu, Aug 2, 2018	72.05	72.62	71.94	72.61
1592	AMEX	XHS	Wed, Aug 1, 2018	71.99	72.47	71.98	72.14
1591	AMEX	XHS	Tue, Jul 31, 2018	71.55	71.76	71.51	71.70
1590	AMEX	XHS	Mon, Jul 30, 2018	71.59	71.72	71.50	71.60
1589	AMEX	XHS	Fri, Jul 27, 2018	72.99	72.99	71.50	71.58
1588	AMEX	XHS	Thu, Jul 26, 2018	72.41	73.03	72.41	72.71
1587	AMEX	XHS	Wed, Jul 25, 2018	71.72	71.96	71.68	71.96
1586	AMEX	XHS	Tue, Jul 24, 2018	72.62	72.63	71.22	71.25
1585	AMEX	XHS	Mon, Jul 23, 2018	71.40	72.63	71.40	72.40
1584	AMEX	XHS	Fri, Jul 20, 2018	71.13	71.43	71.00	71.12
1583	AMEX	XHS	Thu, Jul 19, 2018	70.70	71.54	70.47	71.39
1582	AMEX	XHS	Wed, Jul 18, 2018	71.26	71.31	71.12	71.25
1581	AMEX	XHS	Tue, Jul 17, 2018	71.08	71.59	71.08	71.59
1580	AMEX	XHS	Mon, Jul 16, 2018	73.89	73.89	71.42	71.51
1579	AMEX	XHS	Fri, Jul 13, 2018	71.92	72.20	71.92	72.02
1578	AMEX	XHS	Thu, Jul 12, 2018	71.77	71.85	71.59	71.85
1577	AMEX	XHS	Wed, Jul 11, 2018	71.26	71.68	71.26	71.32
1576	AMEX	XHS	Tue, Jul 10, 2018	71.81	72.17	71.79	71.85
1575	AMEX	XHS	Mon, Jul 9, 2018	71.64	71.97	71.64	71.74
1574	AMEX	XHS	Fri, Jul 6, 2018	70.77	71.24	70.77	71.22
1573	AMEX	XHS	Thu, Jul 5, 2018	70.82	70.90	70.35	70.75
1572	AMEX	XHS	Tue, Jul 3, 2018	69.74	70.57	69.74	70.35
1571	AMEX	XHS	Mon, Jul 2, 2018	70.05	70.05	68.64	69.69
1570	AMEX	XHS	Fri, Jun 29, 2018	69.97	69.97	69.50	69.50
1569	AMEX	XHS	Thu, Jun 28, 2018	70.35	70.35	68.70	69.92
1568	AMEX	XHS	Wed, Jun 27, 2018	71.52	71.52	70.68	70.68
1567	AMEX	XHS	Tue, Jun 26, 2018	72.17	72.17	71.36	71.43
1566	AMEX	XHS	Mon, Jun 25, 2018	72.10	72.10	71.22	71.63
1565	AMEX	XHS	Fri, Jun 22, 2018	72.59	72.59	72.25	72.25
1564	AMEX	XHS	Thu, Jun 21, 2018	72.66	72.77	72.07	72.15
1563	AMEX	XHS	Wed, Jun 20, 2018	71.78	72.32	71.78	72.22
1562	AMEX	XHS	Tue, Jun 19, 2018	71.06	71.67	70.85	71.49
1561	AMEX	XHS	Mon, Jun 18, 2018	71.27	71.27	71.01	71.02
1560	AMEX	XHS	Fri, Jun 15, 2018	71.19	71.41	71.06	71.20
1559	AMEX	XHS	Thu, Jun 14, 2018	71.28	71.28	70.80	71.11
1558	AMEX	XHS	Wed, Jun 13, 2018	70.98	71.08	70.70	70.93
1557	AMEX	XHS	Tue, Jun 12, 2018	70.58	70.78	70.23	70.60
1556	AMEX	XHS	Mon, Jun 11, 2018	69.44	70.70	69.44	70.56
1555	AMEX	XHS	Fri, Jun 8, 2018	68.81	69.40	68.81	69.40
1554	AMEX	XHS	Thu, Jun 7, 2018	69.40	69.40	68.71	68.88
1553	AMEX	XHS	Wed, Jun 6, 2018	68.87	69.32	68.62	69.32
1552	AMEX	XHS	Tue, Jun 5, 2018	68.23	68.67	68.18	68.67
1551	AMEX	XHS	Mon, Jun 4, 2018	68.70	68.70	67.66	68.10
1550	AMEX	XHS	Fri, Jun 1, 2018	67.92	67.92	67.47	67.74
1549	AMEX	XHS	Thu, May 31, 2018	68.50	68.50	67.45	67.53
1548	AMEX	XHS	Wed, May 30, 2018	67.88	68.97	67.88	68.87
1547	AMEX	XHS	Tue, May 29, 2018	67.81	67.98	67.23	67.51
1546	AMEX	XHS	Fri, May 25, 2018	67.70	68.33	67.70	67.92
1545	AMEX	XHS	Thu, May 24, 2018	67.40	67.72	67.23	67.67
1544	AMEX	XHS	Wed, May 23, 2018	67.65	67.90	67.60	67.88
1543	AMEX	XHS	Tue, May 22, 2018	68.34	68.35	67.88	67.88
1542	AMEX	XHS	Mon, May 21, 2018	68.36	68.48	68.03	68.11
1541	AMEX	XHS	Fri, May 18, 2018	68.22	68.39	68.05	68.39
1540	AMEX	XHS	Thu, May 17, 2018	67.81	68.21	67.63	68.08
1539	AMEX	XHS	Wed, May 16, 2018	67.82	67.96	67.82	67.84
1538	AMEX	XHS	Tue, May 15, 2018	67.23	67.23	67.09	67.20
1537	AMEX	XHS	Mon, May 14, 2018	67.05	67.58	67.05	67.37
1536	AMEX	XHS	Fri, May 11, 2018	66.42	66.86	66.06	66.81
1535	AMEX	XHS	Thu, May 10, 2018	66.03	66.98	66.03	66.69
1534	AMEX	XHS	Wed, May 9, 2018	65.11	65.83	65.05	65.73
1533	AMEX	XHS	Tue, May 8, 2018	65.50	65.78	65.08	65.39
1532	AMEX	XHS	Mon, May 7, 2018	65.73	65.79	65.53	65.54
1531	AMEX	XHS	Fri, May 4, 2018	65.20	66.06	64.95	65.73
1530	AMEX	XHS	Thu, May 3, 2018	66.28	66.28	64.79	65.55
1529	AMEX	XHS	Wed, May 2, 2018	65.83	67.00	65.83	66.39
1528	AMEX	XHS	Tue, May 1, 2018	65.32	65.51	65.21	65.45
1527	AMEX	XHS	Mon, Apr 30, 2018	66.10	66.11	65.13	65.13
1526	AMEX	XHS	Fri, Apr 27, 2018	64.93	65.71	64.87	65.65
1525	AMEX	XHS	Thu, Apr 26, 2018	65.46	65.46	65.00	65.16
1524	AMEX	XHS	Wed, Apr 25, 2018	64.63	65.30	64.60	65.20
1523	AMEX	XHS	Tue, Apr 24, 2018	65.23	65.66	64.50	64.78
1522	AMEX	XHS	Mon, Apr 23, 2018	65.11	65.11	64.98	64.98
1521	AMEX	XHS	Fri, Apr 20, 2018	65.04	65.04	65.04	65.04
1520	AMEX	XHS	Thu, Apr 19, 2018	65.85	65.85	65.31	65.32
1519	AMEX	XHS	Wed, Apr 18, 2018	65.77	66.18	65.77	66.00
1518	AMEX	XHS	Tue, Apr 17, 2018	65.15	65.48	65.15	65.27
1517	AMEX	XHS	Mon, Apr 16, 2018	63.94	64.91	63.94	64.91
1516	AMEX	XHS	Fri, Apr 13, 2018	63.78	63.91	63.62	63.62
1515	AMEX	XHS	Thu, Apr 12, 2018	64.07	64.17	63.99	64.08
1514	AMEX	XHS	Wed, Apr 11, 2018	63.47	63.80	63.40	63.50
1513	AMEX	XHS	Tue, Apr 10, 2018	63.99	64.00	63.68	63.70
1512	AMEX	XHS	Mon, Apr 9, 2018	63.58	63.69	63.27	63.37
1511	AMEX	XHS	Fri, Apr 6, 2018	63.55	63.55	62.77	63.05
1510	AMEX	XHS	Thu, Apr 5, 2018	63.62	64.37	63.62	64.25
1509	AMEX	XHS	Wed, Apr 4, 2018	62.77	63.47	62.77	63.47
1508	AMEX	XHS	Tue, Apr 3, 2018	61.93	62.76	61.93	62.61
1507	AMEX	XHS	Mon, Apr 2, 2018	62.48	63.00	61.04	61.23
1506	AMEX	XHS	Thu, Mar 29, 2018	62.54	63.00	62.44	63.00
1505	AMEX	XHS	Wed, Mar 28, 2018	62.38	63.29	62.38	62.60
1504	AMEX	XHS	Tue, Mar 27, 2018	63.00	63.05	62.04	62.04
1503	AMEX	XHS	Mon, Mar 26, 2018	62.93	62.93	62.05	62.92
1502	AMEX	XHS	Fri, Mar 23, 2018	63.63	63.68	62.49	62.49
1501	AMEX	XHS	Thu, Mar 22, 2018	63.79	64.34	63.78	63.98
1500	AMEX	XHS	Wed, Mar 21, 2018	64.60	64.60	63.73	64.49
1499	AMEX	XHS	Tue, Mar 20, 2018	65.42	65.42	63.79	63.91
1498	AMEX	XHS	Mon, Mar 19, 2018	66.10	66.10	64.10	64.33
1497	AMEX	XHS	Fri, Mar 16, 2018	65.54	65.56	65.42	65.42
1496	AMEX	XHS	Thu, Mar 15, 2018	66.10	66.10	65.61	65.61
1495	AMEX	XHS	Wed, Mar 14, 2018	65.78	65.92	65.18	65.28
1494	AMEX	XHS	Tue, Mar 13, 2018	66.38	66.38	65.52	65.52
1493	AMEX	XHS	Mon, Mar 12, 2018	66.98	66.98	66.04	66.49
1492	AMEX	XHS	Fri, Mar 9, 2018	65.59	66.21	65.57	66.15
1491	AMEX	XHS	Thu, Mar 8, 2018	65.87	66.00	65.18	65.34
1490	AMEX	XHS	Wed, Mar 7, 2018	64.40	65.32	64.40	65.32
1489	AMEX	XHS	Tue, Mar 6, 2018	64.23	64.84	64.23	64.84
1488	AMEX	XHS	Mon, Mar 5, 2018	63.46	64.18	63.29	64.18
1487	AMEX	XHS	Fri, Mar 2, 2018	62.25	63.53	62.25	63.53
1486	AMEX	XHS	Thu, Mar 1, 2018	63.36	63.42	61.74	62.39
1485	AMEX	XHS	Wed, Feb 28, 2018	64.96	64.96	63.76	63.77
1484	AMEX	XHS	Tue, Feb 27, 2018	64.67	65.28	64.67	65.03
1483	AMEX	XHS	Mon, Feb 26, 2018	64.38	64.53	63.92	64.52
1482	AMEX	XHS	Fri, Feb 23, 2018	63.65	64.12	63.23	64.12
1481	AMEX	XHS	Thu, Feb 22, 2018	64.46	64.63	63.77	63.77
1480	AMEX	XHS	Wed, Feb 21, 2018	64.45	64.85	64.45	64.64
1479	AMEX	XHS	Tue, Feb 20, 2018	64.17	64.35	64.02	64.02
1478	AMEX	XHS	Fri, Feb 16, 2018	63.75	64.87	63.75	64.52
1477	AMEX	XHS	Thu, Feb 15, 2018	63.97	63.97	63.36	63.83
1476	AMEX	XHS	Wed, Feb 14, 2018	62.13	63.55	62.13	63.50
1475	AMEX	XHS	Tue, Feb 13, 2018	62.48	63.05	62.17	62.78
1474	AMEX	XHS	Mon, Feb 12, 2018	62.97	63.30	62.28	63.20
1473	AMEX	XHS	Fri, Feb 9, 2018	62.87	62.87	60.91	62.73
1472	AMEX	XHS	Thu, Feb 8, 2018	63.68	64.09	62.49	62.49
1471	AMEX	XHS	Wed, Feb 7, 2018	63.28	64.01	63.28	64.01
1470	AMEX	XHS	Tue, Feb 6, 2018	60.90	63.58	60.12	63.58
1469	AMEX	XHS	Mon, Feb 5, 2018	63.98	64.24	62.10	62.28
1468	AMEX	XHS	Fri, Feb 2, 2018	65.41	65.41	64.22	64.50
1467	AMEX	XHS	Thu, Feb 1, 2018	65.59	65.98	65.08	65.92
1466	AMEX	XHS	Wed, Jan 31, 2018	67.72	67.72	65.95	66.38
1465	AMEX	XHS	Tue, Jan 30, 2018	66.78	67.59	66.78	67.37
1464	AMEX	XHS	Mon, Jan 29, 2018	67.69	68.43	67.69	68.28
1463	AMEX	XHS	Fri, Jan 26, 2018	67.33	67.75	67.33	67.73
1462	AMEX	XHS	Thu, Jan 25, 2018	66.81	67.14	66.52	67.14
1461	AMEX	XHS	Wed, Jan 24, 2018	66.92	67.03	66.62	66.68
1460	AMEX	XHS	Tue, Jan 23, 2018	66.62	66.73	66.27	66.47
1459	AMEX	XHS	Mon, Jan 22, 2018	65.90	66.83	65.90	66.83
1458	AMEX	XHS	Fri, Jan 19, 2018	65.31	65.83	65.23	65.83
1457	AMEX	XHS	Thu, Jan 18, 2018	65.40	65.50	65.02	65.50
1456	AMEX	XHS	Wed, Jan 17, 2018	65.41	65.73	65.26	65.58
1455	AMEX	XHS	Tue, Jan 16, 2018	65.32	65.47	65.23	65.30
1454	AMEX	XHS	Fri, Jan 12, 2018	64.36	65.12	64.36	65.12
1453	AMEX	XHS	Thu, Jan 11, 2018	63.09	64.26	63.09	64.20
1452	AMEX	XHS	Wed, Jan 10, 2018	62.61	62.76	62.22	62.69
1451	AMEX	XHS	Tue, Jan 9, 2018	62.54	62.86	62.35	62.84
1450	AMEX	XHS	Mon, Jan 8, 2018	62.83	62.83	61.92	62.26
1449	AMEX	XHS	Fri, Jan 5, 2018	62.51	63.00	62.49	63.00
1448	AMEX	XHS	Thu, Jan 4, 2018	62.39	62.60	62.08	62.48
1447	AMEX	XHS	Wed, Jan 3, 2018	62.36	62.36	61.73	62.07
1446	AMEX	XHS	Tue, Jan 2, 2018	61.70	62.47	61.70	62.35
1445	AMEX	XHS	Fri, Dec 29, 2017	61.79	61.92	61.58	61.58
1444	AMEX	XHS	Thu, Dec 28, 2017	61.79	62.00	61.40	61.66
1443	AMEX	XHS	Wed, Dec 27, 2017	61.45	61.57	61.45	61.57
1442	AMEX	XHS	Tue, Dec 26, 2017	61.26	61.88	61.26	61.45
1441	AMEX	XHS	Fri, Dec 22, 2017	61.25	61.40	61.25	61.40
1440	AMEX	XHS	Thu, Dec 21, 2017	61.38	61.62	61.28	61.48
1439	AMEX	XHS	Wed, Dec 20, 2017	61.00	61.44	61.00	61.21
1438	AMEX	XHS	Tue, Dec 19, 2017	60.78	61.59	60.78	61.24
1437	AMEX	XHS	Mon, Dec 18, 2017	60.90	61.39	60.89	61.00
1436	AMEX	XHS	Fri, Dec 15, 2017	60.64	60.99	60.56	60.89
1435	AMEX	XHS	Thu, Dec 14, 2017	60.57	60.58	59.99	60.05
1434	AMEX	XHS	Wed, Dec 13, 2017	60.47	60.90	60.47	60.90
1433	AMEX	XHS	Tue, Dec 12, 2017	60.63	60.68	60.57	60.68
1432	AMEX	XHS	Mon, Dec 11, 2017	60.23	60.23	60.00	60.04
1431	AMEX	XHS	Fri, Dec 8, 2017	60.37	60.43	60.05	60.13
1430	AMEX	XHS	Thu, Dec 7, 2017	59.02	60.06	59.02	59.87
1429	AMEX	XHS	Wed, Dec 6, 2017	59.63	59.64	59.24	59.38
1428	AMEX	XHS	Tue, Dec 5, 2017	60.30	60.30	59.48	59.63
1427	AMEX	XHS	Mon, Dec 4, 2017	60.64	61.11	60.23	60.23
1426	AMEX	XHS	Fri, Dec 1, 2017	60.54	60.54	58.84	60.23
1425	AMEX	XHS	Thu, Nov 30, 2017	60.29	60.89	60.23	60.69
1424	AMEX	XHS	Wed, Nov 29, 2017	58.93	60.23	58.93	60.23
1423	AMEX	XHS	Tue, Nov 28, 2017	58.52	58.88	58.30	58.82
1422	AMEX	XHS	Mon, Nov 27, 2017	58.75	58.75	58.23	58.66
1421	AMEX	XHS	Fri, Nov 24, 2017	58.78	58.78	58.46	58.66
1420	AMEX	XHS	Wed, Nov 22, 2017	57.71	58.88	57.71	58.60
1419	AMEX	XHS	Tue, Nov 21, 2017	57.17	57.77	57.17	57.77
1418	AMEX	XHS	Mon, Nov 20, 2017	56.82	57.01	56.73	57.01
1417	AMEX	XHS	Fri, Nov 17, 2017	57.61	57.61	57.12	57.43
1416	AMEX	XHS	Thu, Nov 16, 2017	57.10	57.71	57.10	57.66
1415	AMEX	XHS	Wed, Nov 15, 2017	56.71	56.71	56.18	56.59
1414	AMEX	XHS	Tue, Nov 14, 2017	57.06	57.06	56.53	56.88
1413	AMEX	XHS	Mon, Nov 13, 2017	56.71	57.27	56.49	57.27
1412	AMEX	XHS	Fri, Nov 10, 2017	57.09	57.17	56.79	56.88
1411	AMEX	XHS	Thu, Nov 9, 2017	57.38	57.40	56.88	57.37
1410	AMEX	XHS	Wed, Nov 8, 2017	57.08	57.70	57.08	57.59
1409	AMEX	XHS	Tue, Nov 7, 2017	57.98	58.11	57.21	57.48
1408	AMEX	XHS	Mon, Nov 6, 2017	58.49	58.56	57.60	57.60
1407	AMEX	XHS	Fri, Nov 3, 2017	58.03	58.60	58.03	58.49
1406	AMEX	XHS	Thu, Nov 2, 2017	57.86	58.61	57.86	58.04
1405	AMEX	XHS	Wed, Nov 1, 2017	58.81	58.81	57.58	57.71
1404	AMEX	XHS	Tue, Oct 31, 2017	58.77	59.15	58.62	59.15
1403	AMEX	XHS	Mon, Oct 30, 2017	59.18	59.23	58.10	58.36
1402	AMEX	XHS	Fri, Oct 27, 2017	59.05	59.44	59.05	59.42
1401	AMEX	XHS	Thu, Oct 26, 2017	59.53	59.70	58.57	58.89
1400	AMEX	XHS	Wed, Oct 25, 2017	59.81	59.84	59.11	59.22
1399	AMEX	XHS	Tue, Oct 24, 2017	60.35	60.35	59.86	60.13
1398	AMEX	XHS	Mon, Oct 23, 2017	60.44	60.60	60.43	60.47
1397	AMEX	XHS	Fri, Oct 20, 2017	59.98	60.79	59.98	60.54
1396	AMEX	XHS	Thu, Oct 19, 2017	58.94	59.77	58.94	59.77
1395	AMEX	XHS	Wed, Oct 18, 2017	58.49	59.32	58.49	59.00
1394	AMEX	XHS	Tue, Oct 17, 2017	58.04	58.82	58.04	58.66
1393	AMEX	XHS	Mon, Oct 16, 2017	57.68	58.20	57.68	57.89
1392	AMEX	XHS	Fri, Oct 13, 2017	57.70	57.99	57.51	57.78
1391	AMEX	XHS	Thu, Oct 12, 2017	58.64	58.73	58.34	58.65
1390	AMEX	XHS	Wed, Oct 11, 2017	58.79	59.03	58.79	58.89
1389	AMEX	XHS	Tue, Oct 10, 2017	59.35	59.35	58.56	58.74
1388	AMEX	XHS	Mon, Oct 9, 2017	60.89	60.89	59.14	59.14
1387	AMEX	XHS	Fri, Oct 6, 2017	61.28	61.28	60.81	60.88
1386	AMEX	XHS	Thu, Oct 5, 2017	61.46	61.50	61.28	61.29
1385	AMEX	XHS	Wed, Oct 4, 2017	61.95	61.95	61.28	61.28
1384	AMEX	XHS	Tue, Oct 3, 2017	61.80	61.81	61.55	61.81
1383	AMEX	XHS	Mon, Oct 2, 2017	61.17	61.59	61.17	61.54
1382	AMEX	XHS	Fri, Sep 29, 2017	60.95	61.01	60.81	60.96
1381	AMEX	XHS	Thu, Sep 28, 2017	60.40	60.71	60.10	60.70
1380	AMEX	XHS	Wed, Sep 27, 2017	59.28	60.42	59.28	60.29
1379	AMEX	XHS	Tue, Sep 26, 2017	58.78	59.48	58.78	59.48
1378	AMEX	XHS	Mon, Sep 25, 2017	59.19	59.19	58.83	59.02
1377	AMEX	XHS	Fri, Sep 22, 2017	58.96	59.56	58.70	59.31
1376	AMEX	XHS	Thu, Sep 21, 2017	58.54	59.09	58.54	59.03
1375	AMEX	XHS	Wed, Sep 20, 2017	58.17	58.88	58.17	58.88
1374	AMEX	XHS	Tue, Sep 19, 2017	59.50	59.50	58.04	58.22
1373	AMEX	XHS	Mon, Sep 18, 2017	60.24	60.24	59.57	59.60
1372	AMEX	XHS	Fri, Sep 15, 2017	60.58	60.58	60.08	60.22
1371	AMEX	XHS	Thu, Sep 14, 2017	60.75	60.90	60.53	60.61
1370	AMEX	XHS	Wed, Sep 13, 2017	61.00	61.00	60.73	60.80
1369	AMEX	XHS	Tue, Sep 12, 2017	60.91	60.91	60.77	60.87
1368	AMEX	XHS	Mon, Sep 11, 2017	60.45	61.06	60.45	60.96
1367	AMEX	XHS	Fri, Sep 8, 2017	59.91	60.26	59.76	60.25
1366	AMEX	XHS	Thu, Sep 7, 2017	60.36	60.36	60.01	60.06
1365	AMEX	XHS	Wed, Sep 6, 2017	60.29	60.36	59.88	60.14
1364	AMEX	XHS	Tue, Sep 5, 2017	60.48	60.62	59.99	60.15
1363	AMEX	XHS	Fri, Sep 1, 2017	60.39	60.73	60.33	60.62
1362	AMEX	XHS	Thu, Aug 31, 2017	59.25	60.21	59.25	60.21
1361	AMEX	XHS	Wed, Aug 30, 2017	58.92	59.20	58.92	59.20
1360	AMEX	XHS	Tue, Aug 29, 2017	59.02	59.05	58.80	59.00
1359	AMEX	XHS	Mon, Aug 28, 2017	58.99	59.36	58.99	59.30
1358	AMEX	XHS	Fri, Aug 25, 2017	58.92	59.03	58.90	58.93
1357	AMEX	XHS	Thu, Aug 24, 2017	59.01	59.20	58.94	58.94
1356	AMEX	XHS	Wed, Aug 23, 2017	58.88	58.93	58.75	58.93
1355	AMEX	XHS	Tue, Aug 22, 2017	59.09	59.23	58.93	59.12
1354	AMEX	XHS	Mon, Aug 21, 2017	58.57	59.01	58.56	58.87
1353	AMEX	XHS	Fri, Aug 18, 2017	58.33	58.64	58.06	58.56
1352	AMEX	XHS	Thu, Aug 17, 2017	59.04	59.29	58.37	58.42
1351	AMEX	XHS	Wed, Aug 16, 2017	59.09	59.28	59.09	59.10
1350	AMEX	XHS	Tue, Aug 15, 2017	59.41	59.41	58.89	59.11
1349	AMEX	XHS	Mon, Aug 14, 2017	59.30	59.35	59.18	59.35
1348	AMEX	XHS	Fri, Aug 11, 2017	58.26	59.19	58.26	59.03
1347	AMEX	XHS	Thu, Aug 10, 2017	58.95	58.95	57.61	58.41
1346	AMEX	XHS	Wed, Aug 9, 2017	59.65	59.65	58.99	58.99
1345	AMEX	XHS	Tue, Aug 8, 2017	59.67	60.50	59.67	59.92
1344	AMEX	XHS	Mon, Aug 7, 2017	59.92	59.92	59.63	59.83
1343	AMEX	XHS	Fri, Aug 4, 2017	60.26	60.26	59.64	59.64
1342	AMEX	XHS	Thu, Aug 3, 2017	60.07	60.17	59.82	59.85
1341	AMEX	XHS	Wed, Aug 2, 2017	60.88	60.88	59.86	60.04
1340	AMEX	XHS	Tue, Aug 1, 2017	61.46	61.46	60.89	60.90
1339	AMEX	XHS	Mon, Jul 31, 2017	62.10	62.10	61.25	61.25
1338	AMEX	XHS	Fri, Jul 28, 2017	61.60	61.90	61.60	61.90
1337	AMEX	XHS	Thu, Jul 27, 2017	62.54	62.54	61.28	61.67
1336	AMEX	XHS	Wed, Jul 26, 2017	63.61	63.61	62.84	62.89
1335	AMEX	XHS	Tue, Jul 25, 2017	64.49	64.49	63.95	64.14
1334	AMEX	XHS	Mon, Jul 24, 2017	64.35	64.46	64.23	64.41
1333	AMEX	XHS	Fri, Jul 21, 2017	64.32	64.36	64.10	64.10
1332	AMEX	XHS	Thu, Jul 20, 2017	64.00	64.50	63.93	64.39
1331	AMEX	XHS	Wed, Jul 19, 2017	63.72	63.98	63.72	63.86
1330	AMEX	XHS	Tue, Jul 18, 2017	63.76	63.80	63.50	63.57
1329	AMEX	XHS	Mon, Jul 17, 2017	64.08	64.26	63.93	63.94
1328	AMEX	XHS	Fri, Jul 14, 2017	63.62	64.33	63.62	64.12
1327	AMEX	XHS	Thu, Jul 13, 2017	63.82	63.82	63.45	63.63
1326	AMEX	XHS	Wed, Jul 12, 2017	63.61	63.95	63.61	63.86
1325	AMEX	XHS	Tue, Jul 11, 2017	63.60	63.60	63.21	63.33
1324	AMEX	XHS	Mon, Jul 10, 2017	63.49	63.63	63.21	63.36
1323	AMEX	XHS	Fri, Jul 7, 2017	62.97	63.80	62.82	63.80
1322	AMEX	XHS	Thu, Jul 6, 2017	64.25	64.25	62.84	62.90
1321	AMEX	XHS	Wed, Jul 5, 2017	64.31	64.62	64.03	64.60
1320	AMEX	XHS	Mon, Jul 3, 2017	64.70	64.70	64.17	64.40
1319	AMEX	XHS	Fri, Jun 30, 2017	64.61	64.61	64.32	64.41
1318	AMEX	XHS	Thu, Jun 29, 2017	64.83	64.83	64.05	64.23
1317	AMEX	XHS	Wed, Jun 28, 2017	64.24	64.96	64.24	64.84
1316	AMEX	XHS	Tue, Jun 27, 2017	64.29	64.63	63.92	63.92
1315	AMEX	XHS	Mon, Jun 26, 2017	64.44	64.70	64.30	64.37
1314	AMEX	XHS	Fri, Jun 23, 2017	64.18	64.37	64.13	64.21
1313	AMEX	XHS	Thu, Jun 22, 2017	62.90	64.41	62.90	64.15
1312	AMEX	XHS	Wed, Jun 21, 2017	62.93	63.28	62.93	63.08
1311	AMEX	XHS	Tue, Jun 20, 2017	63.06	63.06	62.71	62.71
1310	AMEX	XHS	Mon, Jun 19, 2017	62.61	63.28	62.61	63.16
1309	AMEX	XHS	Fri, Jun 16, 2017	62.35	62.59	62.29	62.48
1308	AMEX	XHS	Thu, Jun 15, 2017	63.03	63.03	62.49	62.63
1307	AMEX	XHS	Wed, Jun 14, 2017	62.81	63.16	62.81	63.16
1306	AMEX	XHS	Tue, Jun 13, 2017	62.53	62.79	62.50	62.63
1305	AMEX	XHS	Mon, Jun 12, 2017	62.25	62.50	62.10	62.13
1304	AMEX	XHS	Fri, Jun 9, 2017	62.09	62.61	62.09	62.27
1303	AMEX	XHS	Thu, Jun 8, 2017	61.83	62.08	61.82	61.99
1302	AMEX	XHS	Wed, Jun 7, 2017	61.48	61.61	61.28	61.59
1301	AMEX	XHS	Tue, Jun 6, 2017	61.21	61.51	61.05	61.35
1300	AMEX	XHS	Mon, Jun 5, 2017	61.48	61.48	61.11	61.30
1299	AMEX	XHS	Fri, Jun 2, 2017	61.61	61.90	61.61	61.70
1298	AMEX	XHS	Thu, Jun 1, 2017	60.29	61.62	60.29	61.55
1297	AMEX	XHS	Wed, May 31, 2017	60.28	60.43	59.81	60.05
1296	AMEX	XHS	Tue, May 30, 2017	60.38	60.42	60.18	60.20
1295	AMEX	XHS	Fri, May 26, 2017	60.81	60.81	60.36	60.52
1294	AMEX	XHS	Thu, May 25, 2017	60.57	61.09	60.57	60.99
1293	AMEX	XHS	Wed, May 24, 2017	60.25	60.39	60.21	60.39
1292	AMEX	XHS	Tue, May 23, 2017	60.20	60.41	60.20	60.34
1291	AMEX	XHS	Mon, May 22, 2017	60.29	60.37	60.17	60.23
1290	AMEX	XHS	Fri, May 19, 2017	59.78	60.55	59.78	60.20
1289	AMEX	XHS	Thu, May 18, 2017	59.38	59.96	58.73	59.60
1288	AMEX	XHS	Wed, May 17, 2017	59.78	60.10	59.46	59.46
1287	AMEX	XHS	Tue, May 16, 2017	61.13	61.13	60.29	60.31
1286	AMEX	XHS	Mon, May 15, 2017	61.01	61.11	60.80	60.93
1285	AMEX	XHS	Fri, May 12, 2017	61.19	61.19	60.84	60.89
1284	AMEX	XHS	Thu, May 11, 2017	61.41	61.41	60.66	61.11
1283	AMEX	XHS	Wed, May 10, 2017	60.24	61.33	60.24	61.24
1282	AMEX	XHS	Tue, May 9, 2017	59.84	60.47	59.71	60.29
1281	AMEX	XHS	Mon, May 8, 2017	59.98	59.98	59.51	59.64
1280	AMEX	XHS	Fri, May 5, 2017	60.33	60.33	59.76	59.90
1279	AMEX	XHS	Thu, May 4, 2017	59.65	60.02	59.50	59.98
1278	AMEX	XHS	Wed, May 3, 2017	60.41	60.68	59.70	59.80
1277	AMEX	XHS	Tue, May 2, 2017	59.19	60.35	59.19	60.33
1276	AMEX	XHS	Mon, May 1, 2017	58.75	59.02	58.64	59.02
1275	AMEX	XHS	Fri, Apr 28, 2017	58.10	58.59	58.10	58.59
1274	AMEX	XHS	Thu, Apr 27, 2017	58.36	58.71	58.20	58.41
1273	AMEX	XHS	Wed, Apr 26, 2017	58.29	58.60	58.07	58.20
1272	AMEX	XHS	Tue, Apr 25, 2017	57.87	58.26	57.82	58.13
1271	AMEX	XHS	Mon, Apr 24, 2017	58.00	58.03	57.85	57.85
1270	AMEX	XHS	Fri, Apr 21, 2017	57.75	57.75	57.49	57.52
1269	AMEX	XHS	Thu, Apr 20, 2017	57.40	57.73	56.85	57.71
1268	AMEX	XHS	Wed, Apr 19, 2017	57.25	57.51	57.25	57.31
1267	AMEX	XHS	Tue, Apr 18, 2017	57.37	57.37	56.70	57.09
1266	AMEX	XHS	Mon, Apr 17, 2017	57.55	57.55	57.35	57.44
1265	AMEX	XHS	Thu, Apr 13, 2017	57.69	57.80	57.43	57.58
1264	AMEX	XHS	Wed, Apr 12, 2017	57.98	57.98	57.50	57.76
1263	AMEX	XHS	Tue, Apr 11, 2017	57.82	58.05	57.73	58.03
1262	AMEX	XHS	Mon, Apr 10, 2017	57.55	58.04	57.33	57.97
1261	AMEX	XHS	Fri, Apr 7, 2017	57.58	57.58	57.26	57.48
1260	AMEX	XHS	Thu, Apr 6, 2017	57.11	57.63	57.11	57.63
1259	AMEX	XHS	Wed, Apr 5, 2017	57.57	58.01	57.25	57.35
1258	AMEX	XHS	Tue, Apr 4, 2017	57.61	57.63	57.17	57.27
1257	AMEX	XHS	Mon, Apr 3, 2017	58.28	58.28	57.71	57.74
1256	AMEX	XHS	Fri, Mar 31, 2017	58.10	58.22	58.05	58.12
1255	AMEX	XHS	Thu, Mar 30, 2017	57.68	58.15	57.68	58.15
1254	AMEX	XHS	Wed, Mar 29, 2017	57.77	57.87	57.66	57.80
1253	AMEX	XHS	Tue, Mar 28, 2017	57.64	58.18	57.31	57.91
1252	AMEX	XHS	Mon, Mar 27, 2017	56.75	57.79	56.75	57.79
1251	AMEX	XHS	Fri, Mar 24, 2017	56.35	57.14	55.79	56.97
1250	AMEX	XHS	Thu, Mar 23, 2017	56.39	56.64	56.16	56.18
1249	AMEX	XHS	Wed, Mar 22, 2017	56.43	56.49	56.12	56.37
1248	AMEX	XHS	Tue, Mar 21, 2017	57.61	57.61	56.55	56.55
1247	AMEX	XHS	Mon, Mar 20, 2017	57.90	57.90	57.39	57.41
1246	AMEX	XHS	Fri, Mar 17, 2017	58.18	58.18	57.69	57.89
1245	AMEX	XHS	Thu, Mar 16, 2017	58.30	58.30	57.80	57.92
1244	AMEX	XHS	Wed, Mar 15, 2017	57.73	58.36	57.73	58.32
1243	AMEX	XHS	Tue, Mar 14, 2017	57.90	57.90	57.31	57.60
1242	AMEX	XHS	Mon, Mar 13, 2017	57.90	58.08	57.72	58.02
1241	AMEX	XHS	Fri, Mar 10, 2017	58.42	58.61	57.76	57.95
1240	AMEX	XHS	Thu, Mar 9, 2017	57.99	58.32	57.84	58.04
1239	AMEX	XHS	Wed, Mar 8, 2017	58.06	58.42	57.92	57.94
1238	AMEX	XHS	Tue, Mar 7, 2017	58.66	58.66	57.91	57.92
1237	AMEX	XHS	Mon, Mar 6, 2017	59.14	59.29	58.58	58.85
1236	AMEX	XHS	Fri, Mar 3, 2017	58.77	59.42	58.77	59.38
1235	AMEX	XHS	Thu, Mar 2, 2017	58.76	59.08	58.38	58.78
1234	AMEX	XHS	Wed, Mar 1, 2017	58.82	59.18	58.82	58.88
1233	AMEX	XHS	Tue, Feb 28, 2017	58.81	59.05	58.54	58.56
1232	AMEX	XHS	Mon, Feb 27, 2017	58.78	59.22	58.70	59.20
1231	AMEX	XHS	Fri, Feb 24, 2017	57.86	58.72	57.86	58.72
1230	AMEX	XHS	Thu, Feb 23, 2017	58.45	58.45	57.97	58.29
1229	AMEX	XHS	Wed, Feb 22, 2017	58.37	59.33	58.21	58.28
1228	AMEX	XHS	Tue, Feb 21, 2017	57.34	58.49	56.99	58.46
1227	AMEX	XHS	Fri, Feb 17, 2017	56.86	56.97	56.62	56.97
1226	AMEX	XHS	Thu, Feb 16, 2017	57.31	57.71	56.74	57.14
1225	AMEX	XHS	Wed, Feb 15, 2017	56.80	57.58	56.80	57.55
1224	AMEX	XHS	Tue, Feb 14, 2017	56.19	56.92	56.19	56.92
1223	AMEX	XHS	Mon, Feb 13, 2017	56.50	56.50	56.19	56.31
1222	AMEX	XHS	Fri, Feb 10, 2017	56.42	56.45	56.13	56.27
1221	AMEX	XHS	Thu, Feb 9, 2017	55.94	56.33	55.53	56.33
1220	AMEX	XHS	Wed, Feb 8, 2017	55.48	55.72	55.37	55.70
1219	AMEX	XHS	Tue, Feb 7, 2017	55.75	55.95	55.40	55.59
1218	AMEX	XHS	Mon, Feb 6, 2017	56.18	56.27	55.70	55.80
1217	AMEX	XHS	Fri, Feb 3, 2017	56.01	56.28	55.83	56.22
1216	AMEX	XHS	Thu, Feb 2, 2017	55.64	55.89	55.64	55.77
1215	AMEX	XHS	Wed, Feb 1, 2017	55.44	55.76	55.42	55.70
1214	AMEX	XHS	Tue, Jan 31, 2017	54.67	55.23	54.61	55.22
1213	AMEX	XHS	Mon, Jan 30, 2017	55.19	55.19	54.38	54.58
1212	AMEX	XHS	Fri, Jan 27, 2017	55.70	55.70	55.31	55.40
1211	AMEX	XHS	Thu, Jan 26, 2017	56.06	56.11	55.71	55.74
1210	AMEX	XHS	Wed, Jan 25, 2017	55.70	56.23	55.70	56.18
1209	AMEX	XHS	Tue, Jan 24, 2017	55.49	55.67	55.05	55.62
1208	AMEX	XHS	Mon, Jan 23, 2017	55.62	55.62	55.00	55.41
1207	AMEX	XHS	Fri, Jan 20, 2017	55.61	55.84	55.58	55.68
1206	AMEX	XHS	Thu, Jan 19, 2017	56.01	56.01	55.52	55.55
1205	AMEX	XHS	Wed, Jan 18, 2017	56.33	56.33	55.96	56.10
1204	AMEX	XHS	Tue, Jan 17, 2017	56.04	56.40	55.69	56.27
1203	AMEX	XHS	Fri, Jan 13, 2017	55.90	56.24	55.90	56.14
1202	AMEX	XHS	Thu, Jan 12, 2017	55.53	55.82	55.35	55.75
1201	AMEX	XHS	Wed, Jan 11, 2017	55.38	55.82	55.18	55.66
1200	AMEX	XHS	Tue, Jan 10, 2017	54.93	55.55	54.72	55.40
1199	AMEX	XHS	Mon, Jan 9, 2017	54.43	54.98	54.31	54.92
1198	AMEX	XHS	Fri, Jan 6, 2017	54.19	54.23	54.00	54.09
1197	AMEX	XHS	Thu, Jan 5, 2017	54.18	54.31	54.02	54.21
1196	AMEX	XHS	Wed, Jan 4, 2017	53.24	54.44	53.24	54.36
1195	AMEX	XHS	Tue, Jan 3, 2017	52.88	53.09	52.58	53.07
1194	AMEX	XHS	Fri, Dec 30, 2016	52.86	52.86	52.38	52.46
1193	AMEX	XHS	Thu, Dec 29, 2016	52.89	53.15	52.75	52.86
1192	AMEX	XHS	Wed, Dec 28, 2016	53.30	53.35	52.81	52.87
1191	AMEX	XHS	Tue, Dec 27, 2016	53.35	53.63	53.28	53.31
1190	AMEX	XHS	Fri, Dec 23, 2016	52.73	53.25	52.73	53.25
1189	AMEX	XHS	Thu, Dec 22, 2016	52.87	52.94	52.62	52.73
1188	AMEX	XHS	Wed, Dec 21, 2016	52.91	53.06	52.77	52.88
1187	AMEX	XHS	Tue, Dec 20, 2016	52.95	53.35	52.92	52.92
1186	AMEX	XHS	Mon, Dec 19, 2016	52.97	53.21	52.73	52.80
1185	AMEX	XHS	Fri, Dec 16, 2016	52.76	52.89	52.55	52.89
1184	AMEX	XHS	Thu, Dec 15, 2016	52.14	52.71	52.00	52.57
1183	AMEX	XHS	Wed, Dec 14, 2016	52.93	52.93	51.99	52.05
1182	AMEX	XHS	Tue, Dec 13, 2016	53.11	53.25	52.86	53.02
1181	AMEX	XHS	Mon, Dec 12, 2016	52.85	53.24	52.79	52.89
1180	AMEX	XHS	Fri, Dec 9, 2016	52.86	53.04	52.75	53.00
1179	AMEX	XHS	Thu, Dec 8, 2016	52.27	52.77	52.17	52.74
1178	AMEX	XHS	Wed, Dec 7, 2016	52.40	52.61	51.89	52.13
1177	AMEX	XHS	Tue, Dec 6, 2016	52.31	52.52	52.03	52.45
1176	AMEX	XHS	Mon, Dec 5, 2016	52.14	52.25	51.94	52.25
1175	AMEX	XHS	Fri, Dec 2, 2016	52.20	52.51	51.85	51.85
1174	AMEX	XHS	Thu, Dec 1, 2016	52.06	52.41	51.91	51.95
1173	AMEX	XHS	Wed, Nov 30, 2016	52.50	52.50	51.84	51.91
1172	AMEX	XHS	Tue, Nov 29, 2016	51.81	52.38	51.81	52.33
1171	AMEX	XHS	Mon, Nov 28, 2016	52.23	52.23	51.72	51.74
1170	AMEX	XHS	Fri, Nov 25, 2016	52.37	52.37	52.09	52.28
1169	AMEX	XHS	Wed, Nov 23, 2016	51.38	52.06	51.34	52.04
1168	AMEX	XHS	Tue, Nov 22, 2016	51.99	51.99	51.39	51.56
1167	AMEX	XHS	Mon, Nov 21, 2016	52.00	52.16	51.82	51.98
1166	AMEX	XHS	Fri, Nov 18, 2016	52.09	52.16	51.80	51.85
1165	AMEX	XHS	Thu, Nov 17, 2016	51.44	52.26	51.44	52.15
1164	AMEX	XHS	Wed, Nov 16, 2016	51.43	51.69	51.43	51.48
1163	AMEX	XHS	Tue, Nov 15, 2016	51.63	51.63	51.08	51.53
1162	AMEX	XHS	Mon, Nov 14, 2016	50.10	51.40	50.10	51.37
1161	AMEX	XHS	Fri, Nov 11, 2016	49.78	49.99	49.40	49.83
1160	AMEX	XHS	Thu, Nov 10, 2016	49.00	50.02	49.00	49.83
1159	AMEX	XHS	Wed, Nov 9, 2016	47.74	49.00	47.50	48.86
1158	AMEX	XHS	Tue, Nov 8, 2016	49.38	50.18	49.25	49.97
1157	AMEX	XHS	Mon, Nov 7, 2016	48.92	49.91	48.92	49.74
1156	AMEX	XHS	Fri, Nov 4, 2016	48.11	48.79	48.00	48.28
1155	AMEX	XHS	Thu, Nov 3, 2016	49.21	49.52	48.07	48.10
1154	AMEX	XHS	Wed, Nov 2, 2016	48.86	49.75	48.86	49.36
1153	AMEX	XHS	Tue, Nov 1, 2016	50.45	50.45	48.91	49.31
1152	AMEX	XHS	Mon, Oct 31, 2016	49.90	50.40	49.90	50.38
1151	AMEX	XHS	Fri, Oct 28, 2016	50.21	50.48	49.52	49.77
1150	AMEX	XHS	Thu, Oct 27, 2016	51.95	52.21	50.66	50.75
1149	AMEX	XHS	Wed, Oct 26, 2016	53.08	53.08	52.04	52.24
1148	AMEX	XHS	Tue, Oct 25, 2016	53.93	53.93	53.37	53.43
1147	AMEX	XHS	Mon, Oct 24, 2016	54.02	54.21	53.73	53.76
1146	AMEX	XHS	Fri, Oct 21, 2016	53.93	53.93	53.56	53.83
1145	AMEX	XHS	Thu, Oct 20, 2016	54.23	54.43	54.03	54.23
1144	AMEX	XHS	Wed, Oct 19, 2016	54.33	54.50	53.87	54.30
1143	AMEX	XHS	Tue, Oct 18, 2016	53.84	54.50	53.84	54.40
1142	AMEX	XHS	Mon, Oct 17, 2016	53.59	53.59	53.22	53.31
1141	AMEX	XHS	Fri, Oct 14, 2016	54.12	54.12	53.57	53.57
1140	AMEX	XHS	Thu, Oct 13, 2016	53.48	54.02	53.42	53.85
1139	AMEX	XHS	Wed, Oct 12, 2016	54.07	54.21	53.75	53.80
1138	AMEX	XHS	Tue, Oct 11, 2016	54.91	54.91	53.90	54.04
1137	AMEX	XHS	Mon, Oct 10, 2016	54.49	55.08	54.49	55.03
1136	AMEX	XHS	Fri, Oct 7, 2016	54.58	54.58	54.00	54.36
1135	AMEX	XHS	Thu, Oct 6, 2016	54.77	54.77	54.25	54.51
1134	AMEX	XHS	Wed, Oct 5, 2016	54.63	55.14	54.63	54.87
1133	AMEX	XHS	Tue, Oct 4, 2016	54.58	54.73	53.99	54.45
1132	AMEX	XHS	Mon, Oct 3, 2016	54.94	55.06	54.20	54.44
1131	AMEX	XHS	Fri, Sep 30, 2016	54.62	55.24	54.03	55.09
1130	AMEX	XHS	Thu, Sep 29, 2016	55.56	55.56	54.30	54.47
1129	AMEX	XHS	Wed, Sep 28, 2016	54.85	55.14	54.55	55.13
1128	AMEX	XHS	Tue, Sep 27, 2016	54.31	54.76	54.31	54.75
1127	AMEX	XHS	Mon, Sep 26, 2016	54.69	54.69	54.34	54.38
1126	AMEX	XHS	Fri, Sep 23, 2016	55.30	55.30	54.87	54.91
1125	AMEX	XHS	Thu, Sep 22, 2016	54.89	55.48	54.89	55.39
1124	AMEX	XHS	Wed, Sep 21, 2016	54.30	54.68	53.94	54.64
1123	AMEX	XHS	Tue, Sep 20, 2016	54.57	54.57	54.02	54.11
1122	AMEX	XHS	Mon, Sep 19, 2016	54.91	55.26	54.43	54.52
1121	AMEX	XHS	Fri, Sep 16, 2016	53.51	54.80	53.51	54.73
1120	AMEX	XHS	Thu, Sep 15, 2016	53.83	54.28	53.47	54.15
1119	AMEX	XHS	Wed, Sep 14, 2016	53.99	54.16	53.75	53.84
1118	AMEX	XHS	Tue, Sep 13, 2016	55.08	55.08	54.14	54.49
1117	AMEX	XHS	Mon, Sep 12, 2016	54.32	55.32	54.32	55.32
1116	AMEX	XHS	Fri, Sep 9, 2016	55.37	55.37	54.56	54.56
1115	AMEX	XHS	Thu, Sep 8, 2016	55.79	56.00	55.57	55.80
1114	AMEX	XHS	Wed, Sep 7, 2016	55.37	55.78	55.37	55.78
1113	AMEX	XHS	Tue, Sep 6, 2016	55.60	55.60	55.08	55.32
1112	AMEX	XHS	Fri, Sep 2, 2016	54.69	55.50	54.66	55.50
1111	AMEX	XHS	Thu, Sep 1, 2016	54.91	54.91	54.27	54.51
1110	AMEX	XHS	Wed, Aug 31, 2016	55.07	55.07	54.46	54.95
1109	AMEX	XHS	Tue, Aug 30, 2016	54.86	55.13	54.86	55.09
1108	AMEX	XHS	Mon, Aug 29, 2016	54.27	54.89	54.20	54.83
1107	AMEX	XHS	Fri, Aug 26, 2016	54.50	54.62	53.92	54.22
1106	AMEX	XHS	Thu, Aug 25, 2016	54.71	54.80	54.30	54.34
1105	AMEX	XHS	Wed, Aug 24, 2016	55.53	55.74	54.79	54.86
1104	AMEX	XHS	Tue, Aug 23, 2016	55.43	55.75	55.43	55.61
1103	AMEX	XHS	Mon, Aug 22, 2016	55.16	55.50	55.15	55.38
1102	AMEX	XHS	Fri, Aug 19, 2016	55.20	55.28	54.82	55.20
1101	AMEX	XHS	Thu, Aug 18, 2016	54.96	55.51	54.57	55.35
1100	AMEX	XHS	Wed, Aug 17, 2016	55.64	55.64	54.59	54.99
1099	AMEX	XHS	Tue, Aug 16, 2016	56.11	56.11	55.62	55.64
1098	AMEX	XHS	Mon, Aug 15, 2016	55.97	56.31	55.78	56.25
1097	AMEX	XHS	Fri, Aug 12, 2016	55.92	56.16	55.87	55.99
1096	AMEX	XHS	Thu, Aug 11, 2016	56.31	56.38	55.76	55.99
1095	AMEX	XHS	Wed, Aug 10, 2016	56.83	56.83	56.22	56.33
1094	AMEX	XHS	Tue, Aug 9, 2016	57.02	57.36	56.79	56.82
1093	AMEX	XHS	Mon, Aug 8, 2016	57.53	57.73	56.95	57.03
1092	AMEX	XHS	Fri, Aug 5, 2016	57.32	57.84	57.29	57.66
1091	AMEX	XHS	Thu, Aug 4, 2016	57.86	57.86	57.05	57.09
1090	AMEX	XHS	Wed, Aug 3, 2016	57.20	57.90	57.05	57.82
1089	AMEX	XHS	Tue, Aug 2, 2016	58.12	58.42	57.15	57.42
1088	AMEX	XHS	Mon, Aug 1, 2016	58.86	58.88	58.06	58.11
1087	AMEX	XHS	Fri, Jul 29, 2016	58.59	58.96	58.29	58.92
1086	AMEX	XHS	Thu, Jul 28, 2016	58.64	59.01	58.64	58.91
1085	AMEX	XHS	Wed, Jul 27, 2016	59.41	59.41	58.49	58.77
1084	AMEX	XHS	Tue, Jul 26, 2016	59.43	59.51	58.94	59.49
1083	AMEX	XHS	Mon, Jul 25, 2016	59.94	59.94	59.30	59.47
1082	AMEX	XHS	Fri, Jul 22, 2016	59.77	60.11	59.44	59.95
1081	AMEX	XHS	Thu, Jul 21, 2016	59.50	59.94	59.28	59.62
1080	AMEX	XHS	Wed, Jul 20, 2016	59.12	59.70	59.12	59.55
1079	AMEX	XHS	Tue, Jul 19, 2016	59.38	59.38	58.66	59.00
1078	AMEX	XHS	Mon, Jul 18, 2016	59.07	59.45	59.07	59.39
1077	AMEX	XHS	Fri, Jul 15, 2016	59.31	59.50	58.76	59.01
1076	AMEX	XHS	Thu, Jul 14, 2016	59.67	59.68	59.08	59.10
1075	AMEX	XHS	Wed, Jul 13, 2016	59.42	59.55	59.22	59.39
1074	AMEX	XHS	Tue, Jul 12, 2016	59.25	59.40	59.19	59.21
1073	AMEX	XHS	Mon, Jul 11, 2016	58.97	59.21	58.82	58.90
1072	AMEX	XHS	Fri, Jul 8, 2016	57.81	58.69	57.81	58.68
1071	AMEX	XHS	Thu, Jul 7, 2016	57.64	58.00	57.25	57.52
1070	AMEX	XHS	Wed, Jul 6, 2016	56.55	57.44	56.52	57.41
1069	AMEX	XHS	Tue, Jul 5, 2016	57.22	57.22	56.35	56.68
1068	AMEX	XHS	Fri, Jul 1, 2016	57.37	57.60	57.12	57.42
1067	AMEX	XHS	Thu, Jun 30, 2016	56.96	57.28	56.57	57.28
1066	AMEX	XHS	Wed, Jun 29, 2016	56.34	56.96	56.34	56.92
1065	AMEX	XHS	Tue, Jun 28, 2016	55.62	55.91	55.42	55.64
1064	AMEX	XHS	Mon, Jun 27, 2016	56.03	56.03	54.56	54.75
1063	AMEX	XHS	Fri, Jun 24, 2016	56.19	57.09	56.12	56.54
1062	AMEX	XHS	Thu, Jun 23, 2016	57.91	58.16	57.70	58.16
1061	AMEX	XHS	Wed, Jun 22, 2016	57.26	58.05	57.11	57.46
1060	AMEX	XHS	Tue, Jun 21, 2016	57.45	57.45	56.84	57.32
1059	AMEX	XHS	Mon, Jun 20, 2016	57.01	57.70	57.01	57.28
1058	AMEX	XHS	Fri, Jun 17, 2016	57.00	57.17	56.33	56.44
1057	AMEX	XHS	Thu, Jun 16, 2016	56.61	57.10	56.47	56.99
1056	AMEX	XHS	Wed, Jun 15, 2016	57.52	57.71	57.18	57.20
1055	AMEX	XHS	Tue, Jun 14, 2016	57.45	57.46	56.94	57.41
1054	AMEX	XHS	Mon, Jun 13, 2016	57.97	58.15	57.33	57.33
1053	AMEX	XHS	Fri, Jun 10, 2016	58.74	58.74	58.03	58.15
1052	AMEX	XHS	Thu, Jun 9, 2016	59.36	59.36	59.03	59.16
1051	AMEX	XHS	Wed, Jun 8, 2016	59.02	59.59	59.00	59.55
1050	AMEX	XHS	Tue, Jun 7, 2016	58.70	59.12	58.61	58.87
1049	AMEX	XHS	Mon, Jun 6, 2016	57.99	58.85	57.44	58.69
1048	AMEX	XHS	Fri, Jun 3, 2016	58.46	58.46	57.89	58.00
1047	AMEX	XHS	Thu, Jun 2, 2016	57.63	58.48	57.63	58.47
1046	AMEX	XHS	Wed, Jun 1, 2016	57.06	57.77	57.06	57.77
1045	AMEX	XHS	Tue, May 31, 2016	57.15	57.44	57.08	57.33
1044	AMEX	XHS	Fri, May 27, 2016	56.73	57.27	56.73	57.04
1043	AMEX	XHS	Thu, May 26, 2016	57.03	57.03	56.62	56.69
1042	AMEX	XHS	Wed, May 25, 2016	56.89	57.35	56.89	57.12
1041	AMEX	XHS	Tue, May 24, 2016	56.00	56.93	56.00	56.78
1040	AMEX	XHS	Mon, May 23, 2016	55.99	56.13	55.71	55.71
1039	AMEX	XHS	Fri, May 20, 2016	55.88	56.09	55.66	56.08
1038	AMEX	XHS	Thu, May 19, 2016	55.45	55.99	55.06	55.56
1037	AMEX	XHS	Wed, May 18, 2016	55.23	56.07	55.17	55.86
1036	AMEX	XHS	Tue, May 17, 2016	56.00	56.59	55.47	55.67
1035	AMEX	XHS	Mon, May 16, 2016	55.96	56.27	55.69	56.20
1034	AMEX	XHS	Fri, May 13, 2016	55.59	56.12	55.47	55.66
1033	AMEX	XHS	Thu, May 12, 2016	57.02	57.02	55.44	55.72
1032	AMEX	XHS	Wed, May 11, 2016	57.63	57.79	56.93	56.96
1031	AMEX	XHS	Tue, May 10, 2016	57.81	57.81	56.89	57.44
1030	AMEX	XHS	Mon, May 9, 2016	57.35	57.50	57.06	57.25
1029	AMEX	XHS	Fri, May 6, 2016	57.26	57.26	56.36	56.76
1028	AMEX	XHS	Thu, May 5, 2016	56.81	57.14	56.43	56.58
1027	AMEX	XHS	Wed, May 4, 2016	57.31	57.57	56.51	56.71
1026	AMEX	XHS	Tue, May 3, 2016	57.25	58.00	57.10	57.56
1025	AMEX	XHS	Mon, May 2, 2016	58.15	58.15	57.36	57.91
1024	AMEX	XHS	Fri, Apr 29, 2016	58.44	58.44	57.20	57.79
1023	AMEX	XHS	Thu, Apr 28, 2016	59.44	60.15	58.75	58.75
1022	AMEX	XHS	Wed, Apr 27, 2016	59.41	59.74	59.16	59.65
1021	AMEX	XHS	Tue, Apr 26, 2016	58.80	59.24	58.65	59.23
1020	AMEX	XHS	Mon, Apr 25, 2016	59.07	59.09	58.27	58.50
1019	AMEX	XHS	Fri, Apr 22, 2016	58.46	59.10	58.46	59.09
1018	AMEX	XHS	Thu, Apr 21, 2016	58.70	58.88	58.17	58.29
1017	AMEX	XHS	Wed, Apr 20, 2016	57.76	58.78	57.39	58.48
1016	AMEX	XHS	Tue, Apr 19, 2016	57.94	58.00	57.40	57.64
1015	AMEX	XHS	Mon, Apr 18, 2016	56.95	57.59	56.85	57.59
1014	AMEX	XHS	Fri, Apr 15, 2016	56.94	57.26	56.37	57.16
1013	AMEX	XHS	Thu, Apr 14, 2016	56.45	57.06	56.42	56.99
1012	AMEX	XHS	Wed, Apr 13, 2016	55.83	56.65	55.73	56.55
1011	AMEX	XHS	Tue, Apr 12, 2016	54.80	55.48	54.80	55.43
1010	AMEX	XHS	Mon, Apr 11, 2016	55.61	55.61	54.65	54.73
1009	AMEX	XHS	Fri, Apr 8, 2016	55.84	56.00	55.21	55.37
1008	AMEX	XHS	Thu, Apr 7, 2016	55.90	55.90	55.20	55.42
1007	AMEX	XHS	Wed, Apr 6, 2016	54.70	55.70	54.70	55.70
1006	AMEX	XHS	Tue, Apr 5, 2016	55.73	55.73	55.73	54.74
1005	AMEX	XHS	Mon, Apr 4, 2016	55.41	56.05	55.22	55.73
1004	AMEX	XHS	Fri, Apr 1, 2016	55.08	55.80	54.92	55.80
1003	AMEX	XHS	Thu, Mar 31, 2016	55.30	55.37	55.23	55.38
1002	AMEX	XHS	Wed, Mar 30, 2016	55.67	55.67	55.04	55.36
1001	AMEX	XHS	Tue, Mar 29, 2016	53.56	54.30	53.56	55.10
1000	AMEX	XHS	Mon, Mar 28, 2016	53.71	54.36	53.33	53.65
999	AMEX	XHS	Thu, Mar 24, 2016	53.94	53.94	53.94	53.64
998	AMEX	XHS	Wed, Mar 23, 2016	54.08	54.68	53.94	53.94
997	AMEX	XHS	Tue, Mar 22, 2016	53.65	54.24	53.41	54.05
996	AMEX	XHS	Mon, Mar 21, 2016	53.90	54.24	53.38	53.74
995	AMEX	XHS	Fri, Mar 18, 2016	52.84	54.18	52.84	54.01
994	AMEX	XHS	Thu, Mar 17, 2016	53.30	53.30	51.96	52.66
993	AMEX	XHS	Wed, Mar 16, 2016	52.74	53.54	52.67	53.41
992	AMEX	XHS	Tue, Mar 15, 2016	54.21	54.21	54.21	52.88
991	AMEX	XHS	Mon, Mar 14, 2016	54.43	54.43	54.04	54.33
990	AMEX	XHS	Fri, Mar 11, 2016	52.74	52.74	52.74	54.51
989	AMEX	XHS	Thu, Mar 10, 2016	53.34	53.34	53.34	52.74
988	AMEX	XHS	Wed, Mar 9, 2016	53.63	53.63	52.81	53.34
987	AMEX	XHS	Tue, Mar 8, 2016	54.25	54.25	53.07	53.07
986	AMEX	XHS	Mon, Mar 7, 2016	53.57	54.55	53.27	54.25
985	AMEX	XHS	Fri, Mar 4, 2016	54.05	54.46	53.86	53.94
984	AMEX	XHS	Thu, Mar 3, 2016	53.16	53.16	53.16	54.23
983	AMEX	XHS	Wed, Mar 2, 2016	53.11	53.16	52.83	53.16
982	AMEX	XHS	Tue, Mar 1, 2016	52.31	52.90	51.94	52.87
981	AMEX	XHS	Mon, Feb 29, 2016	53.05	53.05	52.36	52.36
980	AMEX	XHS	Fri, Feb 26, 2016	52.73	53.33	52.73	53.12
979	AMEX	XHS	Thu, Feb 25, 2016	52.21	52.80	52.21	52.64
978	AMEX	XHS	Wed, Feb 24, 2016	51.39	52.20	51.07	52.18
977	AMEX	XHS	Tue, Feb 23, 2016	51.68	52.02	51.45	51.83
976	AMEX	XHS	Mon, Feb 22, 2016	51.68	51.93	51.68	51.87
975	AMEX	XHS	Fri, Feb 19, 2016	50.46	50.61	50.09	50.61
974	AMEX	XHS	Thu, Feb 18, 2016	50.76	50.97	50.44	50.44
973	AMEX	XHS	Wed, Feb 17, 2016	49.85	50.98	49.85	50.78
972	AMEX	XHS	Tue, Feb 16, 2016	49.22	49.60	48.51	49.60
971	AMEX	XHS	Fri, Feb 12, 2016	48.93	48.93	48.38	48.90
970	AMEX	XHS	Thu, Feb 11, 2016	48.93	49.32	48.34	48.58
969	AMEX	XHS	Wed, Feb 10, 2016	48.97	50.27	48.97	49.65
968	AMEX	XHS	Tue, Feb 9, 2016	47.70	49.08	47.70	48.71
967	AMEX	XHS	Mon, Feb 8, 2016	49.08	49.15	47.47	48.17
966	AMEX	XHS	Fri, Feb 5, 2016	51.12	51.14	49.57	49.61
965	AMEX	XHS	Thu, Feb 4, 2016	50.98	51.79	50.74	51.36
964	AMEX	XHS	Wed, Feb 3, 2016	52.20	52.20	50.19	51.15
963	AMEX	XHS	Tue, Feb 2, 2016	52.41	52.96	51.80	51.92
962	AMEX	XHS	Mon, Feb 1, 2016	52.31	53.10	52.16	52.91
961	AMEX	XHS	Fri, Jan 29, 2016	51.31	52.61	51.31	52.61
960	AMEX	XHS	Thu, Jan 28, 2016	52.60	52.60	50.73	50.86
959	AMEX	XHS	Wed, Jan 27, 2016	52.82	53.23	52.00	52.26
958	AMEX	XHS	Tue, Jan 26, 2016	52.24	52.90	51.81	52.81
957	AMEX	XHS	Mon, Jan 25, 2016	52.52	52.83	52.00	52.02
956	AMEX	XHS	Fri, Jan 22, 2016	52.37	52.72	52.06	52.65
955	AMEX	XHS	Thu, Jan 21, 2016	52.23	53.00	51.27	51.76
954	AMEX	XHS	Wed, Jan 20, 2016	51.06	52.60	49.85	52.18
953	AMEX	XHS	Tue, Jan 19, 2016	52.26	52.59	51.25	51.83
952	AMEX	XHS	Fri, Jan 15, 2016	51.10	51.88	50.44	51.87
951	AMEX	XHS	Thu, Jan 14, 2016	51.40	52.58	51.11	52.35
950	AMEX	XHS	Wed, Jan 13, 2016	53.50	53.78	50.68	51.22
949	AMEX	XHS	Tue, Jan 12, 2016	53.89	54.62	52.60	53.41
948	AMEX	XHS	Mon, Jan 11, 2016	54.10	54.53	53.10	53.53
947	AMEX	XHS	Fri, Jan 8, 2016	54.81	55.20	53.93	53.96
946	AMEX	XHS	Thu, Jan 7, 2016	55.34	55.63	54.57	54.62
945	AMEX	XHS	Wed, Jan 6, 2016	56.15	56.59	55.76	56.23
944	AMEX	XHS	Tue, Jan 5, 2016	56.72	57.37	56.72	56.85
943	AMEX	XHS	Mon, Jan 4, 2016	56.52	56.74	56.00	56.61
942	AMEX	XHS	Thu, Dec 31, 2015	57.50	57.85	57.38	57.38
941	AMEX	XHS	Wed, Dec 30, 2015	58.29	58.42	57.78	57.78
940	AMEX	XHS	Tue, Dec 29, 2015	57.63	58.35	57.63	58.33
939	AMEX	XHS	Mon, Dec 28, 2015	57.62	57.62	57.04	57.54
938	AMEX	XHS	Thu, Dec 24, 2015	58.00	58.14	57.81	57.91
937	AMEX	XHS	Wed, Dec 23, 2015	57.41	58.11	57.41	57.99
936	AMEX	XHS	Tue, Dec 22, 2015	57.26	57.84	56.68	57.19
935	AMEX	XHS	Mon, Dec 21, 2015	56.44	57.02	56.44	56.93
934	AMEX	XHS	Fri, Dec 18, 2015	56.56	56.81	56.12	56.22
933	AMEX	XHS	Thu, Dec 17, 2015	57.10	57.60	57.10	57.18
932	AMEX	XHS	Wed, Dec 16, 2015	57.07	57.24	56.32	57.00
931	AMEX	XHS	Tue, Dec 15, 2015	56.01	56.75	56.01	56.65
930	AMEX	XHS	Mon, Dec 14, 2015	56.79	56.79	55.37	55.94
929	AMEX	XHS	Fri, Dec 11, 2015	56.96	57.33	56.68	56.79
928	AMEX	XHS	Thu, Dec 10, 2015	57.49	57.88	57.19	57.61
927	AMEX	XHS	Wed, Dec 9, 2015	57.49	58.18	57.11	57.15
926	AMEX	XHS	Tue, Dec 8, 2015	57.21	57.81	57.01	57.71
925	AMEX	XHS	Mon, Dec 7, 2015	58.37	58.37	57.45	57.72
924	AMEX	XHS	Fri, Dec 4, 2015	58.20	58.49	58.05	58.41
923	AMEX	XHS	Thu, Dec 3, 2015	59.10	59.11	57.30	57.67
922	AMEX	XHS	Wed, Dec 2, 2015	59.49	59.59	58.94	58.94
921	AMEX	XHS	Tue, Dec 1, 2015	58.78	59.52	58.66	59.52
920	AMEX	XHS	Mon, Nov 30, 2015	59.25	59.32	58.48	58.53
919	AMEX	XHS	Fri, Nov 27, 2015	58.82	59.47	58.82	59.22
918	AMEX	XHS	Wed, Nov 25, 2015	58.73	59.03	58.73	58.77
917	AMEX	XHS	Tue, Nov 24, 2015	58.28	58.77	58.02	58.77
916	AMEX	XHS	Mon, Nov 23, 2015	58.13	58.96	57.77	58.51
915	AMEX	XHS	Fri, Nov 20, 2015	56.81	58.22	56.81	58.11
914	AMEX	XHS	Thu, Nov 19, 2015	58.11	58.11	56.77	56.90
913	AMEX	XHS	Wed, Nov 18, 2015	58.02	58.75	57.95	58.75
912	AMEX	XHS	Tue, Nov 17, 2015	57.62	58.30	57.39	57.84
911	AMEX	XHS	Mon, Nov 16, 2015	56.86	57.56	56.86	57.56
910	AMEX	XHS	Fri, Nov 13, 2015	56.67	57.35	56.50	56.96
909	AMEX	XHS	Thu, Nov 12, 2015	57.53	57.54	56.74	56.74
908	AMEX	XHS	Wed, Nov 11, 2015	59.52	59.52	57.86	57.86
907	AMEX	XHS	Tue, Nov 10, 2015	59.13	59.40	58.89	59.32
906	AMEX	XHS	Mon, Nov 9, 2015	59.60	59.60	58.63	59.15
905	AMEX	XHS	Fri, Nov 6, 2015	58.72	59.73	58.72	59.67
904	AMEX	XHS	Thu, Nov 5, 2015	58.82	59.04	58.26	59.04
903	AMEX	XHS	Wed, Nov 4, 2015	58.47	58.87	58.18	58.80
902	AMEX	XHS	Tue, Nov 3, 2015	58.32	58.59	57.71	58.29
901	AMEX	XHS	Mon, Nov 2, 2015	57.48	58.52	57.39	58.46
900	AMEX	XHS	Fri, Oct 30, 2015	57.56	57.81	57.23	57.39
899	AMEX	XHS	Thu, Oct 29, 2015	57.51	57.84	57.43	57.58
898	AMEX	XHS	Wed, Oct 28, 2015	56.50	57.55	55.72	57.55
897	AMEX	XHS	Tue, Oct 27, 2015	55.84	56.63	55.84	56.53
896	AMEX	XHS	Mon, Oct 26, 2015	55.92	56.29	55.64	56.10
895	AMEX	XHS	Fri, Oct 23, 2015	54.22	55.98	54.20	55.88
894	AMEX	XHS	Thu, Oct 22, 2015	57.20	57.20	53.13	53.94
893	AMEX	XHS	Wed, Oct 21, 2015	59.24	59.38	57.00	57.96
892	AMEX	XHS	Tue, Oct 20, 2015	59.12	59.60	58.72	58.91
891	AMEX	XHS	Mon, Oct 19, 2015	58.40	59.09	58.35	59.06
890	AMEX	XHS	Fri, Oct 16, 2015	57.96	58.95	57.95	58.53
889	AMEX	XHS	Thu, Oct 15, 2015	57.06	58.00	56.53	58.00
888	AMEX	XHS	Wed, Oct 14, 2015	58.32	58.32	57.20	57.31
887	AMEX	XHS	Tue, Oct 13, 2015	57.86	58.93	57.78	57.86
886	AMEX	XHS	Mon, Oct 12, 2015	57.70	58.15	57.47	58.13
885	AMEX	XHS	Fri, Oct 9, 2015	57.03	57.75	56.81	57.65
884	AMEX	XHS	Thu, Oct 8, 2015	57.11	57.11	56.36	57.02
883	AMEX	XHS	Wed, Oct 7, 2015	57.18	57.55	56.29	57.22
882	AMEX	XHS	Tue, Oct 6, 2015	57.75	58.30	56.34	56.83
881	AMEX	XHS	Mon, Oct 5, 2015	57.71	58.35	57.38	57.84
880	AMEX	XHS	Fri, Oct 2, 2015	55.90	57.31	55.58	57.29
879	AMEX	XHS	Thu, Oct 1, 2015	57.22	57.49	56.11	56.54
878	AMEX	XHS	Wed, Sep 30, 2015	56.68	57.42	56.36	57.05
877	AMEX	XHS	Tue, Sep 29, 2015	56.60	57.10	55.78	56.14
876	AMEX	XHS	Mon, Sep 28, 2015	59.42	60.25	55.90	56.58
875	AMEX	XHS	Fri, Sep 25, 2015	61.90	62.42	59.65	59.84
874	AMEX	XHS	Thu, Sep 24, 2015	62.29	62.29	61.24	61.58
873	AMEX	XHS	Wed, Sep 23, 2015	62.04	62.87	62.04	62.63
872	AMEX	XHS	Tue, Sep 22, 2015	62.35	62.35	61.78	62.15
871	AMEX	XHS	Mon, Sep 21, 2015	63.28	63.74	62.48	62.86
870	AMEX	XHS	Fri, Sep 18, 2015	63.00	63.76	62.89	62.89
869	AMEX	XHS	Thu, Sep 17, 2015	63.39	64.62	63.38	63.98
868	AMEX	XHS	Wed, Sep 16, 2015	63.28	63.40	62.97	63.35
867	AMEX	XHS	Tue, Sep 15, 2015	63.10	63.23	62.45	63.13
866	AMEX	XHS	Mon, Sep 14, 2015	62.75	62.85	62.42	62.52
865	AMEX	XHS	Fri, Sep 11, 2015	61.93	62.59	60.86	62.51
864	AMEX	XHS	Thu, Sep 10, 2015	124.02	125.03	123.90	124.10
863	AMEX	XHS	Wed, Sep 9, 2015	126.15	126.29	123.99	123.99
862	AMEX	XHS	Tue, Sep 8, 2015	123.85	125.00	122.72	124.98
861	AMEX	XHS	Fri, Sep 4, 2015	122.24	122.54	121.42	122.54
860	AMEX	XHS	Thu, Sep 3, 2015	123.08	124.46	122.80	123.31
859	AMEX	XHS	Wed, Sep 2, 2015	122.37	123.02	120.87	123.02
858	AMEX	XHS	Tue, Sep 1, 2015	122.96	122.96	120.48	121.11
857	AMEX	XHS	Mon, Aug 31, 2015	125.37	126.29	124.06	124.20
856	AMEX	XHS	Fri, Aug 28, 2015	125.49	125.81	124.65	125.61
855	AMEX	XHS	Thu, Aug 27, 2015	125.31	126.39	124.00	125.56
854	AMEX	XHS	Wed, Aug 26, 2015	122.32	123.70	120.03	123.44
853	AMEX	XHS	Tue, Aug 25, 2015	123.64	126.72	120.80	120.82
852	AMEX	XHS	Mon, Aug 24, 2015	125.42	125.42	108.00	121.72
851	AMEX	XHS	Fri, Aug 21, 2015	127.53	127.98	126.00	126.48
850	AMEX	XHS	Thu, Aug 20, 2015	131.93	131.93	128.47	128.47
849	AMEX	XHS	Wed, Aug 19, 2015	133.27	133.27	131.96	133.11
848	AMEX	XHS	Tue, Aug 18, 2015	133.39	134.49	133.39	133.62
847	AMEX	XHS	Mon, Aug 17, 2015	131.83	133.47	131.16	132.97
846	AMEX	XHS	Fri, Aug 14, 2015	131.41	131.94	130.76	131.88
845	AMEX	XHS	Thu, Aug 13, 2015	130.97	132.00	130.88	131.13
844	AMEX	XHS	Wed, Aug 12, 2015	131.59	131.59	129.32	130.98
843	AMEX	XHS	Tue, Aug 11, 2015	132.07	132.60	131.29	131.96
842	AMEX	XHS	Mon, Aug 10, 2015	132.54	134.12	132.44	132.70
841	AMEX	XHS	Fri, Aug 7, 2015	131.99	132.87	130.76	131.87
840	AMEX	XHS	Thu, Aug 6, 2015	134.58	134.58	131.53	132.38
839	AMEX	XHS	Wed, Aug 5, 2015	133.50	135.30	133.14	133.86
838	AMEX	XHS	Tue, Aug 4, 2015	132.20	133.21	132.20	132.53
837	AMEX	XHS	Mon, Aug 3, 2015	131.72	132.26	131.13	131.46
836	AMEX	XHS	Fri, Jul 31, 2015	130.73	131.89	130.73	131.25
835	AMEX	XHS	Thu, Jul 30, 2015	130.35	130.35	128.75	129.57
834	AMEX	XHS	Wed, Jul 29, 2015	129.43	130.12	129.18	129.83
833	AMEX	XHS	Tue, Jul 28, 2015	128.66	129.14	126.89	129.13
832	AMEX	XHS	Mon, Jul 27, 2015	128.83	128.83	127.73	127.95
831	AMEX	XHS	Fri, Jul 24, 2015	131.90	131.90	129.16	129.52
830	AMEX	XHS	Thu, Jul 23, 2015	131.77	132.46	130.88	131.10
829	AMEX	XHS	Wed, Jul 22, 2015	130.24	131.46	130.24	131.40
828	AMEX	XHS	Tue, Jul 21, 2015	131.88	131.88	129.74	130.65
827	AMEX	XHS	Mon, Jul 20, 2015	132.82	132.82	131.60	131.73
826	AMEX	XHS	Fri, Jul 17, 2015	132.85	133.27	132.14	132.61
825	AMEX	XHS	Thu, Jul 16, 2015	132.92	132.92	131.65	132.78
824	AMEX	XHS	Wed, Jul 15, 2015	133.40	133.40	132.32	132.40
823	AMEX	XHS	Tue, Jul 14, 2015	132.45	133.30	132.39	133.21
822	AMEX	XHS	Mon, Jul 13, 2015	132.54	132.79	131.56	132.27
821	AMEX	XHS	Fri, Jul 10, 2015	131.00	132.56	130.73	131.72
820	AMEX	XHS	Thu, Jul 9, 2015	129.84	133.80	129.14	129.59
819	AMEX	XHS	Wed, Jul 8, 2015	129.84	130.10	128.30	128.52
818	AMEX	XHS	Tue, Jul 7, 2015	130.99	131.39	128.44	130.72
817	AMEX	XHS	Mon, Jul 6, 2015	129.70	131.44	128.70	130.82
816	AMEX	XHS	Thu, Jul 2, 2015	132.50	132.50	130.52	131.08
815	AMEX	XHS	Wed, Jul 1, 2015	132.28	136.11	131.47	131.99
814	AMEX	XHS	Tue, Jun 30, 2015	131.49	132.05	130.86	131.11
813	AMEX	XHS	Mon, Jun 29, 2015	131.63	132.84	130.55	130.55
812	AMEX	XHS	Fri, Jun 26, 2015	134.00	134.02	132.68	132.70
811	AMEX	XHS	Thu, Jun 25, 2015	130.29	133.20	129.88	132.94
810	AMEX	XHS	Wed, Jun 24, 2015	131.30	131.30	129.81	129.89
809	AMEX	XHS	Tue, Jun 23, 2015	132.96	132.96	131.56	131.85
808	AMEX	XHS	Mon, Jun 22, 2015	132.52	133.06	131.99	132.08
807	AMEX	XHS	Fri, Jun 19, 2015	131.70	131.81	130.78	131.56
806	AMEX	XHS	Thu, Jun 18, 2015	130.02	130.98	130.02	130.83
805	AMEX	XHS	Wed, Jun 17, 2015	130.18	130.35	129.22	129.65
804	AMEX	XHS	Tue, Jun 16, 2015	128.82	129.78	128.82	129.47
803	AMEX	XHS	Mon, Jun 15, 2015	126.87	128.92	126.53	128.69
802	AMEX	XHS	Fri, Jun 12, 2015	128.10	128.35	127.48	127.56
801	AMEX	XHS	Thu, Jun 11, 2015	127.79	128.61	127.79	128.42
800	AMEX	XHS	Wed, Jun 10, 2015	126.65	127.59	126.49	127.45
799	AMEX	XHS	Tue, Jun 9, 2015	126.36	126.36	125.69	126.09
798	AMEX	XHS	Mon, Jun 8, 2015	126.65	127.09	126.24	126.30
797	AMEX	XHS	Fri, Jun 5, 2015	126.14	126.57	125.09	126.41
796	AMEX	XHS	Thu, Jun 4, 2015	127.06	127.34	126.00	126.13
795	AMEX	XHS	Wed, Jun 3, 2015	126.41	127.14	126.41	126.82
794	AMEX	XHS	Tue, Jun 2, 2015	127.39	128.40	126.67	126.72
793	AMEX	XHS	Mon, Jun 1, 2015	127.92	128.20	126.92	127.80
792	AMEX	XHS	Fri, May 29, 2015	126.41	128.44	125.49	127.68
791	AMEX	XHS	Thu, May 28, 2015	126.72	127.38	126.36	126.77
790	AMEX	XHS	Wed, May 27, 2015	126.35	127.11	126.25	127.11
789	AMEX	XHS	Tue, May 26, 2015	126.70	126.70	125.57	125.67
788	AMEX	XHS	Fri, May 22, 2015	126.45	128.24	126.45	126.93
787	AMEX	XHS	Thu, May 21, 2015	126.46	127.18	126.46	126.66
786	AMEX	XHS	Wed, May 20, 2015	126.20	127.04	125.72	126.63
785	AMEX	XHS	Tue, May 19, 2015	125.32	126.31	125.04	125.86
784	AMEX	XHS	Mon, May 18, 2015	123.31	125.27	123.31	125.18
783	AMEX	XHS	Fri, May 15, 2015	123.34	123.54	122.71	123.44
782	AMEX	XHS	Thu, May 14, 2015	122.26	123.20	122.11	123.20
781	AMEX	XHS	Wed, May 13, 2015	121.89	122.43	121.56	121.78
780	AMEX	XHS	Tue, May 12, 2015	121.42	122.16	121.29	121.76
779	AMEX	XHS	Mon, May 11, 2015	121.58	122.51	121.58	122.03
778	AMEX	XHS	Fri, May 8, 2015	121.24	122.36	120.99	121.47
777	AMEX	XHS	Thu, May 7, 2015	119.24	120.93	119.24	120.50
776	AMEX	XHS	Wed, May 6, 2015	120.19	120.19	118.67	119.28
775	AMEX	XHS	Tue, May 5, 2015	121.80	121.80	119.84	120.01
774	AMEX	XHS	Mon, May 4, 2015	120.99	122.31	120.99	122.11
773	AMEX	XHS	Fri, May 1, 2015	121.06	121.42	120.02	120.81
772	AMEX	XHS	Thu, Apr 30, 2015	122.96	123.47	120.41	120.60
771	AMEX	XHS	Wed, Apr 29, 2015	125.38	125.38	122.63	123.25
770	AMEX	XHS	Tue, Apr 28, 2015	125.18	125.78	122.80	125.67
769	AMEX	XHS	Mon, Apr 27, 2015	127.40	127.50	124.70	124.87
768	AMEX	XHS	Fri, Apr 24, 2015	126.97	127.10	126.37	126.90
767	AMEX	XHS	Thu, Apr 23, 2015	126.05	126.88	125.63	126.77
766	AMEX	XHS	Wed, Apr 22, 2015	126.37	126.37	124.68	125.79
765	AMEX	XHS	Tue, Apr 21, 2015	125.84	125.84	125.27	125.60
764	AMEX	XHS	Mon, Apr 20, 2015	124.91	125.15	124.24	124.87
763	AMEX	XHS	Fri, Apr 17, 2015	124.24	124.35	123.15	123.82
762	AMEX	XHS	Thu, Apr 16, 2015	125.11	125.43	124.62	124.96
761	AMEX	XHS	Wed, Apr 15, 2015	126.20	126.20	124.87	124.97
760	AMEX	XHS	Tue, Apr 14, 2015	125.52	125.90	124.55	125.35
759	AMEX	XHS	Mon, Apr 13, 2015	125.62	126.26	125.41	125.51
758	AMEX	XHS	Fri, Apr 10, 2015	124.99	125.41	124.78	125.41
757	AMEX	XHS	Thu, Apr 9, 2015	124.68	125.20	124.47	124.82
756	AMEX	XHS	Wed, Apr 8, 2015	124.92	124.92	123.93	124.53
755	AMEX	XHS	Tue, Apr 7, 2015	125.14	125.51	124.04	124.04
754	AMEX	XHS	Mon, Apr 6, 2015	123.66	125.24	123.45	124.84
753	AMEX	XHS	Thu, Apr 2, 2015	122.50	124.51	122.50	124.17
752	AMEX	XHS	Wed, Apr 1, 2015	125.38	125.38	122.34	122.96
751	AMEX	XHS	Tue, Mar 31, 2015	124.54	127.68	123.01	124.42
750	AMEX	XHS	Mon, Mar 30, 2015	124.70	125.26	124.70	124.93
749	AMEX	XHS	Fri, Mar 27, 2015	124.01	124.23	123.20	124.06
748	AMEX	XHS	Thu, Mar 26, 2015	122.82	123.77	122.11	123.13
747	AMEX	XHS	Wed, Mar 25, 2015	126.24	126.35	123.35	123.35
746	AMEX	XHS	Tue, Mar 24, 2015	126.41	126.68	125.95	125.96
745	AMEX	XHS	Mon, Mar 23, 2015	125.45	126.71	125.45	126.71
744	AMEX	XHS	Fri, Mar 20, 2015	125.90	125.90	125.00	125.51
743	AMEX	XHS	Thu, Mar 19, 2015	123.67	124.89	123.66	124.89
742	AMEX	XHS	Wed, Mar 18, 2015	122.26	124.20	122.26	123.83
741	AMEX	XHS	Tue, Mar 17, 2015	122.60	122.60	119.05	122.26
740	AMEX	XHS	Mon, Mar 16, 2015	120.78	122.47	120.78	121.70
739	AMEX	XHS	Fri, Mar 13, 2015	120.00	120.56	119.07	120.29
738	AMEX	XHS	Thu, Mar 12, 2015	118.79	120.11	118.79	120.11
737	AMEX	XHS	Wed, Mar 11, 2015	117.85	118.42	117.54	118.22
736	AMEX	XHS	Tue, Mar 10, 2015	117.98	118.28	117.09	117.69
735	AMEX	XHS	Mon, Mar 9, 2015	119.30	119.43	118.45	118.89
734	AMEX	XHS	Fri, Mar 6, 2015	120.05	120.56	118.82	118.87
733	AMEX	XHS	Thu, Mar 5, 2015	121.39	121.39	120.05	120.51
732	AMEX	XHS	Wed, Mar 4, 2015	120.28	121.61	119.19	121.22
731	AMEX	XHS	Tue, Mar 3, 2015	121.10	121.10	119.77	120.18
730	AMEX	XHS	Mon, Mar 2, 2015	120.32	121.75	120.32	121.12
729	AMEX	XHS	Fri, Feb 27, 2015	119.45	120.73	119.45	120.36
728	AMEX	XHS	Thu, Feb 26, 2015	118.61	119.54	118.39	119.54
727	AMEX	XHS	Wed, Feb 25, 2015	118.06	118.60	117.95	118.59
726	AMEX	XHS	Tue, Feb 24, 2015	118.83	119.10	118.09	118.15
725	AMEX	XHS	Mon, Feb 23, 2015	117.34	118.62	117.34	118.59
724	AMEX	XHS	Fri, Feb 20, 2015	116.64	117.42	116.16	117.41
723	AMEX	XHS	Thu, Feb 19, 2015	116.69	117.07	116.32	116.64
722	AMEX	XHS	Wed, Feb 18, 2015	117.13	117.13	116.36	116.83
721	AMEX	XHS	Tue, Feb 17, 2015	116.58	116.93	115.92	116.77
720	AMEX	XHS	Fri, Feb 13, 2015	117.39	117.39	115.58	116.43
719	AMEX	XHS	Thu, Feb 12, 2015	116.82	116.82	116.13	116.50
718	AMEX	XHS	Wed, Feb 11, 2015	115.83	116.58	115.30	116.47
717	AMEX	XHS	Tue, Feb 10, 2015	113.91	115.35	113.91	115.15
716	AMEX	XHS	Mon, Feb 9, 2015	114.14	114.49	113.02	113.26
715	AMEX	XHS	Fri, Feb 6, 2015	114.53	115.06	113.77	114.33
714	AMEX	XHS	Thu, Feb 5, 2015	113.91	114.32	113.73	114.17
713	AMEX	XHS	Wed, Feb 4, 2015	112.52	113.63	112.40	113.23
712	AMEX	XHS	Tue, Feb 3, 2015	111.59	112.88	111.46	112.84
711	AMEX	XHS	Mon, Feb 2, 2015	111.61	112.30	109.52	111.28
710	AMEX	XHS	Fri, Jan 30, 2015	112.67	112.70	110.92	110.93
709	AMEX	XHS	Thu, Jan 29, 2015	112.82	113.22	111.65	113.12
708	AMEX	XHS	Wed, Jan 28, 2015	114.51	114.51	112.24	112.51
707	AMEX	XHS	Tue, Jan 27, 2015	113.16	114.08	112.66	113.63
706	AMEX	XHS	Mon, Jan 26, 2015	113.98	113.98	112.42	113.88
705	AMEX	XHS	Fri, Jan 23, 2015	114.84	114.84	113.29	113.29
704	AMEX	XHS	Thu, Jan 22, 2015	113.18	114.32	111.70	114.32
703	AMEX	XHS	Wed, Jan 21, 2015	111.44	112.61	111.10	112.16
702	AMEX	XHS	Tue, Jan 20, 2015	112.90	112.90	110.40	111.52
701	AMEX	XHS	Fri, Jan 16, 2015	110.78	112.12	110.27	112.12
700	AMEX	XHS	Thu, Jan 15, 2015	112.19	112.19	110.50	110.57
699	AMEX	XHS	Wed, Jan 14, 2015	110.80	111.99	110.80	111.69
698	AMEX	XHS	Tue, Jan 13, 2015	112.52	113.24	110.99	112.11
697	AMEX	XHS	Mon, Jan 12, 2015	113.01	113.01	111.25	111.51
696	AMEX	XHS	Fri, Jan 9, 2015	114.39	114.39	112.95	112.96
695	AMEX	XHS	Thu, Jan 8, 2015	112.05	113.45	112.05	113.40
694	AMEX	XHS	Wed, Jan 7, 2015	110.13	111.08	110.12	111.08
693	AMEX	XHS	Tue, Jan 6, 2015	110.42	110.97	108.73	109.25
692	AMEX	XHS	Mon, Jan 5, 2015	111.67	111.67	109.82	110.43
691	AMEX	XHS	Fri, Jan 2, 2015	113.07	113.44	111.03	111.66
690	AMEX	XHS	Wed, Dec 31, 2014	113.53	113.86	112.08	112.22
689	AMEX	XHS	Tue, Dec 30, 2014	112.92	113.67	112.92	113.48
688	AMEX	XHS	Mon, Dec 29, 2014	113.60	113.82	112.79	113.17
687	AMEX	XHS	Fri, Dec 26, 2014	113.40	113.96	113.40	113.70
686	AMEX	XHS	Wed, Dec 24, 2014	113.11	113.29	112.70	113.22
685	AMEX	XHS	Tue, Dec 23, 2014	113.08	113.14	112.08	112.69
684	AMEX	XHS	Mon, Dec 22, 2014	112.30	113.10	112.30	113.02
683	AMEX	XHS	Fri, Dec 19, 2014	111.78	112.45	111.72	112.30
682	AMEX	XHS	Thu, Dec 18, 2014	112.06	112.92	111.78	112.90
681	AMEX	XHS	Wed, Dec 17, 2014	108.85	110.65	108.58	110.65
680	AMEX	XHS	Tue, Dec 16, 2014	108.50	110.22	108.29	108.29
679	AMEX	XHS	Mon, Dec 15, 2014	110.00	110.29	108.45	109.28
678	AMEX	XHS	Fri, Dec 12, 2014	110.48	110.84	109.73	109.76
677	AMEX	XHS	Thu, Dec 11, 2014	110.46	111.41	110.46	110.63
676	AMEX	XHS	Wed, Dec 10, 2014	111.96	111.96	109.71	109.82
675	AMEX	XHS	Tue, Dec 9, 2014	111.00	112.04	110.00	112.04
674	AMEX	XHS	Mon, Dec 8, 2014	111.91	113.02	111.31	111.48
673	AMEX	XHS	Fri, Dec 5, 2014	111.93	112.22	111.75	112.10
672	AMEX	XHS	Thu, Dec 4, 2014	111.48	111.48	110.64	111.10
671	AMEX	XHS	Wed, Dec 3, 2014	110.79	111.58	110.74	111.35
670	AMEX	XHS	Tue, Dec 2, 2014	110.04	110.55	110.04	110.33
669	AMEX	XHS	Mon, Dec 1, 2014	109.92	110.37	109.61	109.80
668	AMEX	XHS	Fri, Nov 28, 2014	110.30	110.96	110.30	110.40
667	AMEX	XHS	Wed, Nov 26, 2014	110.19	110.19	109.77	110.05
666	AMEX	XHS	Tue, Nov 25, 2014	110.00	110.00	109.45	109.79
665	AMEX	XHS	Mon, Nov 24, 2014	108.56	109.71	108.56	109.71
664	AMEX	XHS	Fri, Nov 21, 2014	109.16	109.45	108.33	108.36
663	AMEX	XHS	Thu, Nov 20, 2014	107.64	108.31	107.45	108.26
662	AMEX	XHS	Wed, Nov 19, 2014	108.92	108.92	107.70	107.79
661	AMEX	XHS	Tue, Nov 18, 2014	107.74	108.97	107.50	108.76
660	AMEX	XHS	Mon, Nov 17, 2014	105.66	107.37	105.66	107.31
659	AMEX	XHS	Fri, Nov 14, 2014	106.92	107.27	106.50	106.50
658	AMEX	XHS	Thu, Nov 13, 2014	107.33	107.47	107.17	107.39
657	AMEX	XHS	Wed, Nov 12, 2014	106.65	106.95	106.02	106.94
656	AMEX	XHS	Tue, Nov 11, 2014	106.92	106.92	106.40	106.51
655	AMEX	XHS	Mon, Nov 10, 2014	105.79	106.83	105.79	106.35
654	AMEX	XHS	Fri, Nov 7, 2014	108.23	108.23	105.27	105.78
653	AMEX	XHS	Thu, Nov 6, 2014	108.51	108.51	107.74	108.22
652	AMEX	XHS	Wed, Nov 5, 2014	109.28	109.47	108.02	108.10
651	AMEX	XHS	Tue, Nov 4, 2014	109.25	109.25	107.98	108.78
650	AMEX	XHS	Mon, Nov 3, 2014	110.07	110.07	108.63	108.63
649	AMEX	XHS	Fri, Oct 31, 2014	109.23	109.73	108.65	109.73
648	AMEX	XHS	Thu, Oct 30, 2014	107.21	108.19	107.03	107.78
647	AMEX	XHS	Wed, Oct 29, 2014	106.50	107.32	106.23	106.59
646	AMEX	XHS	Tue, Oct 28, 2014	105.92	106.00	104.69	106.00
645	AMEX	XHS	Mon, Oct 27, 2014	105.50	105.50	104.69	105.15
644	AMEX	XHS	Fri, Oct 24, 2014	105.42	105.42	104.33	104.98
643	AMEX	XHS	Thu, Oct 23, 2014	105.35	105.35	104.15	104.50
642	AMEX	XHS	Wed, Oct 22, 2014	105.37	105.59	104.23	104.38
641	AMEX	XHS	Tue, Oct 21, 2014	103.34	104.92	103.34	104.77
640	AMEX	XHS	Mon, Oct 20, 2014	101.23	102.44	101.20	102.44
639	AMEX	XHS	Fri, Oct 17, 2014	102.12	102.12	100.95	101.33
638	AMEX	XHS	Thu, Oct 16, 2014	99.50	101.02	99.50	100.82
637	AMEX	XHS	Wed, Oct 15, 2014	98.64	101.78	96.94	99.56
636	AMEX	XHS	Tue, Oct 14, 2014	100.46	101.23	99.75	99.98
635	AMEX	XHS	Mon, Oct 13, 2014	100.63	102.11	100.31	100.31
634	AMEX	XHS	Fri, Oct 10, 2014	101.03	102.44	100.87	100.87
633	AMEX	XHS	Thu, Oct 9, 2014	102.91	103.39	101.35	101.35
632	AMEX	XHS	Wed, Oct 8, 2014	100.76	102.98	100.76	102.94
631	AMEX	XHS	Tue, Oct 7, 2014	101.65	101.71	101.18	101.18
630	AMEX	XHS	Mon, Oct 6, 2014	103.18	103.73	101.90	102.11
629	AMEX	XHS	Fri, Oct 3, 2014	102.05	103.28	102.05	103.07
628	AMEX	XHS	Thu, Oct 2, 2014	100.76	101.69	99.86	101.53
627	AMEX	XHS	Wed, Oct 1, 2014	101.95	101.95	100.46	100.77
626	AMEX	XHS	Tue, Sep 30, 2014	102.66	102.96	102.50	102.74
625	AMEX	XHS	Mon, Sep 29, 2014	102.69	103.42	101.98	103.11
624	AMEX	XHS	Fri, Sep 26, 2014	103.20	103.23	102.34	103.23
623	AMEX	XHS	Thu, Sep 25, 2014	104.84	104.84	103.03	103.26
622	AMEX	XHS	Wed, Sep 24, 2014	103.28	104.93	103.17	104.93
621	AMEX	XHS	Tue, Sep 23, 2014	104.03	104.32	103.44	103.54
620	AMEX	XHS	Mon, Sep 22, 2014	104.73	104.89	104.10	104.40
619	AMEX	XHS	Fri, Sep 19, 2014	105.75	105.86	105.15	105.21
618	AMEX	XHS	Thu, Sep 18, 2014	106.50	106.50	104.96	105.52
617	AMEX	XHS	Wed, Sep 17, 2014	104.85	105.09	104.34	104.53
616	AMEX	XHS	Tue, Sep 16, 2014	103.65	104.91	103.61	104.90
615	AMEX	XHS	Mon, Sep 15, 2014	105.36	105.36	104.03	104.03
614	AMEX	XHS	Fri, Sep 12, 2014	106.50	106.50	104.67	104.67
613	AMEX	XHS	Thu, Sep 11, 2014	105.23	105.99	105.23	105.99
612	AMEX	XHS	Wed, Sep 10, 2014	105.94	105.94	105.00	105.40
611	AMEX	XHS	Tue, Sep 9, 2014	105.93	106.21	105.83	105.83
610	AMEX	XHS	Mon, Sep 8, 2014	105.00	105.80	105.00	105.72
609	AMEX	XHS	Fri, Sep 5, 2014	104.49	105.21	104.49	105.21
608	AMEX	XHS	Thu, Sep 4, 2014	106.10	106.10	104.07	104.34
607	AMEX	XHS	Wed, Sep 3, 2014	106.13	106.29	105.78	105.78
606	AMEX	XHS	Tue, Sep 2, 2014	106.09	106.12	105.33	105.78
605	AMEX	XHS	Fri, Aug 29, 2014	105.23	106.27	105.23	105.76
604	AMEX	XHS	Thu, Aug 28, 2014	105.44	105.52	105.16	105.16
603	AMEX	XHS	Wed, Aug 27, 2014	105.68	105.68	105.25	105.47
602	AMEX	XHS	Tue, Aug 26, 2014	105.87	105.87	104.58	105.17
601	AMEX	XHS	Mon, Aug 25, 2014	104.92	104.92	104.34	104.47
600	AMEX	XHS	Fri, Aug 22, 2014	104.31	104.82	104.21	104.37
599	AMEX	XHS	Thu, Aug 21, 2014	104.58	104.58	103.98	104.45
598	AMEX	XHS	Wed, Aug 20, 2014	104.22	104.22	103.75	104.13
597	AMEX	XHS	Tue, Aug 19, 2014	103.88	104.40	103.72	104.32
596	AMEX	XHS	Mon, Aug 18, 2014	103.06	103.61	102.43	103.46
595	AMEX	XHS	Fri, Aug 15, 2014	102.73	103.45	101.81	102.38
594	AMEX	XHS	Thu, Aug 14, 2014	102.93	102.93	102.73	102.92
593	AMEX	XHS	Wed, Aug 13, 2014	101.58	102.30	101.58	102.21
592	AMEX	XHS	Tue, Aug 12, 2014	101.41	101.55	100.96	101.12
591	AMEX	XHS	Mon, Aug 11, 2014	101.95	102.35	101.36	101.46
590	AMEX	XHS	Fri, Aug 8, 2014	101.41	101.56	100.72	101.56
589	AMEX	XHS	Thu, Aug 7, 2014	102.32	102.37	101.46	101.63
588	AMEX	XHS	Wed, Aug 6, 2014	101.87	105.24	101.60	102.30
587	AMEX	XHS	Tue, Aug 5, 2014	102.19	102.91	101.79	102.22
586	AMEX	XHS	Mon, Aug 4, 2014	101.93	102.53	101.36	102.53
585	AMEX	XHS	Fri, Aug 1, 2014	101.59	102.62	101.12	101.23
584	AMEX	XHS	Thu, Jul 31, 2014	103.25	103.25	101.97	102.10
583	AMEX	XHS	Wed, Jul 30, 2014	103.63	103.87	103.22	103.87
582	AMEX	XHS	Tue, Jul 29, 2014	103.39	103.54	102.91	103.15
581	AMEX	XHS	Mon, Jul 28, 2014	102.02	103.32	101.95	103.23
580	AMEX	XHS	Fri, Jul 25, 2014	101.89	102.21	101.71	102.03
579	AMEX	XHS	Thu, Jul 24, 2014	102.61	102.97	102.60	102.93
578	AMEX	XHS	Wed, Jul 23, 2014	102.49	102.49	101.68	101.99
577	AMEX	XHS	Tue, Jul 22, 2014	101.34	102.43	101.34	102.37
576	AMEX	XHS	Mon, Jul 21, 2014	101.47	101.47	100.44	101.13
575	AMEX	XHS	Fri, Jul 18, 2014	101.11	101.53	101.11	101.21
574	AMEX	XHS	Thu, Jul 17, 2014	100.88	102.00	100.32	100.32
573	AMEX	XHS	Wed, Jul 16, 2014	100.27	101.08	100.27	101.07
572	AMEX	XHS	Tue, Jul 15, 2014	100.50	100.50	99.77	99.77
571	AMEX	XHS	Mon, Jul 14, 2014	100.10	100.64	100.10	100.22
570	AMEX	XHS	Fri, Jul 11, 2014	99.28	99.86	99.28	99.83
569	AMEX	XHS	Thu, Jul 10, 2014	99.28	100.07	98.57	99.84
568	AMEX	XHS	Wed, Jul 9, 2014	100.22	100.22	99.65	100.15
567	AMEX	XHS	Tue, Jul 8, 2014	101.25	101.25	99.41	99.80
566	AMEX	XHS	Mon, Jul 7, 2014	102.20	102.20	100.53	100.73
565	AMEX	XHS	Thu, Jul 3, 2014	102.50	102.50	101.71	102.10
564	AMEX	XHS	Wed, Jul 2, 2014	101.03	101.60	100.73	101.60
563	AMEX	XHS	Tue, Jul 1, 2014	101.00	101.58	100.83	100.99
562	AMEX	XHS	Mon, Jun 30, 2014	100.48	100.56	99.86	100.04
561	AMEX	XHS	Fri, Jun 27, 2014	99.09	100.15	99.05	100.01
560	AMEX	XHS	Thu, Jun 26, 2014	100.22	100.22	99.10	99.10
559	AMEX	XHS	Wed, Jun 25, 2014	99.91	100.21	99.50	100.21
558	AMEX	XHS	Tue, Jun 24, 2014	100.50	100.82	99.61	99.81
557	AMEX	XHS	Mon, Jun 23, 2014	100.45	100.45	100.25	100.45
556	AMEX	XHS	Fri, Jun 20, 2014	99.81	100.44	99.81	100.44
555	AMEX	XHS	Thu, Jun 19, 2014	99.40	99.87	99.26	99.82
554	AMEX	XHS	Wed, Jun 18, 2014	99.60	99.68	98.81	99.33
553	AMEX	XHS	Tue, Jun 17, 2014	99.17	99.33	99.15	99.21
552	AMEX	XHS	Mon, Jun 16, 2014	99.10	99.10	98.53	98.76
551	AMEX	XHS	Fri, Jun 13, 2014	98.76	98.93	98.76	98.85
550	AMEX	XHS	Thu, Jun 12, 2014	99.00	99.26	98.74	98.84
549	AMEX	XHS	Wed, Jun 11, 2014	99.57	99.82	99.44	99.44
548	AMEX	XHS	Tue, Jun 10, 2014	100.41	100.41	99.74	100.30
547	AMEX	XHS	Mon, Jun 9, 2014	100.73	100.73	100.25	100.44
546	AMEX	XHS	Fri, Jun 6, 2014	100.75	100.75	100.08	100.50
545	AMEX	XHS	Thu, Jun 5, 2014	98.94	100.28	98.76	100.01
544	AMEX	XHS	Wed, Jun 4, 2014	98.53	98.80	98.53	98.80
543	AMEX	XHS	Tue, Jun 3, 2014	97.95	98.53	97.71	98.53
542	AMEX	XHS	Mon, Jun 2, 2014	97.78	97.78	97.33	97.51
541	AMEX	XHS	Fri, May 30, 2014	98.09	98.09	97.64	97.77
540	AMEX	XHS	Thu, May 29, 2014	97.90	98.00	97.84	97.96
539	AMEX	XHS	Wed, May 28, 2014	96.95	97.38	96.95	97.38
538	AMEX	XHS	Tue, May 27, 2014	96.90	99.28	96.80	97.40
537	AMEX	XHS	Fri, May 23, 2014	96.00	96.70	95.63	96.70
536	AMEX	XHS	Thu, May 22, 2014	95.78	96.01	95.25	95.74
535	AMEX	XHS	Wed, May 21, 2014	95.06	95.42	95.01	95.41
534	AMEX	XHS	Tue, May 20, 2014	94.66	94.88	94.08	94.30
533	AMEX	XHS	Mon, May 19, 2014	94.57	95.00	94.57	94.88
532	AMEX	XHS	Fri, May 16, 2014	93.35	94.08	93.35	94.08
531	AMEX	XHS	Thu, May 15, 2014	92.56	93.40	92.51	93.40
530	AMEX	XHS	Wed, May 14, 2014	94.00	94.00	93.68	93.68
529	AMEX	XHS	Tue, May 13, 2014	94.63	94.63	94.40	94.43
528	AMEX	XHS	Mon, May 12, 2014	90.75	94.78	90.75	94.51
527	AMEX	XHS	Fri, May 9, 2014	92.00	93.05	92.00	93.05
526	AMEX	XHS	Thu, May 8, 2014	92.90	93.72	92.42	92.42
525	AMEX	XHS	Wed, May 7, 2014	92.40	92.90	92.00	92.90
524	AMEX	XHS	Tue, May 6, 2014	93.00	93.40	92.94	92.99
523	AMEX	XHS	Mon, May 5, 2014	93.44	93.65	93.30	93.61
522	AMEX	XHS	Fri, May 2, 2014	94.08	94.08	93.42	93.42
521	AMEX	XHS	Thu, May 1, 2014	93.64	94.15	92.59	93.58
520	AMEX	XHS	Wed, Apr 30, 2014	93.28	93.30	92.99	93.11
519	AMEX	XHS	Tue, Apr 29, 2014	93.88	93.88	92.98	93.21
518	AMEX	XHS	Mon, Apr 28, 2014	93.72	93.72	92.58	93.23
517	AMEX	XHS	Fri, Apr 25, 2014	93.42	93.80	93.15	93.68
516	AMEX	XHS	Thu, Apr 24, 2014	93.40	93.71	93.28	93.43
515	AMEX	XHS	Wed, Apr 23, 2014	93.14	93.24	92.87	92.90
514	AMEX	XHS	Tue, Apr 22, 2014	92.49	93.24	92.49	92.94
513	AMEX	XHS	Mon, Apr 21, 2014	91.77	92.05	91.61	91.99
512	AMEX	XHS	Thu, Apr 17, 2014	91.75	91.90	90.97	91.64
511	AMEX	XHS	Wed, Apr 16, 2014	91.40	92.02	91.40	91.82
510	AMEX	XHS	Tue, Apr 15, 2014	92.46	92.46	90.55	92.13
509	AMEX	XHS	Mon, Apr 14, 2014	91.96	92.17	91.73	91.73
508	AMEX	XHS	Fri, Apr 11, 2014	91.76	92.41	91.11	91.45
507	AMEX	XHS	Thu, Apr 10, 2014	94.20	94.20	92.35	92.59
506	AMEX	XHS	Wed, Apr 9, 2014	94.04	94.69	93.78	94.69
505	AMEX	XHS	Tue, Apr 8, 2014	93.13	93.85	92.75	93.80
504	AMEX	XHS	Mon, Apr 7, 2014	94.00	94.00	92.44	93.12
503	AMEX	XHS	Fri, Apr 4, 2014	96.90	96.90	94.08	94.22
502	AMEX	XHS	Thu, Apr 3, 2014	96.01	96.01	95.74	96.00
501	AMEX	XHS	Wed, Apr 2, 2014	96.00	96.22	95.97	96.09
500	AMEX	XHS	Tue, Apr 1, 2014	95.46	95.90	95.46	95.90
499	AMEX	XHS	Mon, Mar 31, 2014	93.98	94.98	93.98	94.95
498	AMEX	XHS	Fri, Mar 28, 2014	93.66	94.42	93.49	93.56
497	AMEX	XHS	Thu, Mar 27, 2014	93.06	93.54	92.82	93.07
496	AMEX	XHS	Wed, Mar 26, 2014	94.09	94.52	93.71	93.71
495	AMEX	XHS	Tue, Mar 25, 2014	93.94	93.94	93.14	93.14
494	AMEX	XHS	Mon, Mar 24, 2014	94.26	94.51	92.98	93.19
493	AMEX	XHS	Fri, Mar 21, 2014	95.51	95.51	94.74	94.74
492	AMEX	XHS	Thu, Mar 20, 2014	95.12	95.71	94.95	94.95
491	AMEX	XHS	Wed, Mar 19, 2014	94.76	95.38	94.76	95.30
490	AMEX	XHS	Tue, Mar 18, 2014	93.94	94.36	93.94	94.36
489	AMEX	XHS	Mon, Mar 17, 2014	92.74	93.28	92.74	93.03
488	AMEX	XHS	Fri, Mar 14, 2014	92.32	92.48	92.32	92.41
487	AMEX	XHS	Thu, Mar 13, 2014	93.82	93.90	92.69	92.73
486	AMEX	XHS	Wed, Mar 12, 2014	93.33	93.92	93.20	93.82
485	AMEX	XHS	Tue, Mar 11, 2014	94.14	94.61	94.05	94.06
484	AMEX	XHS	Mon, Mar 10, 2014	94.09	94.17	93.55	93.69
483	AMEX	XHS	Fri, Mar 7, 2014	94.21	94.43	94.03	94.06
482	AMEX	XHS	Thu, Mar 6, 2014	94.66	94.66	94.43	94.45
481	AMEX	XHS	Wed, Mar 5, 2014	94.93	94.93	94.16	94.22
480	AMEX	XHS	Tue, Mar 4, 2014	95.26	95.26	94.46	94.91
479	AMEX	XHS	Mon, Mar 3, 2014	92.97	93.13	92.50	93.13
478	AMEX	XHS	Fri, Feb 28, 2014	94.00	94.29	94.00	94.00
477	AMEX	XHS	Thu, Feb 27, 2014	92.98	93.63	92.12	93.54
476	AMEX	XHS	Wed, Feb 26, 2014	93.43	93.90	93.18	93.23
475	AMEX	XHS	Tue, Feb 25, 2014	93.89	93.89	92.64	92.79
474	AMEX	XHS	Mon, Feb 24, 2014	92.99	94.30	92.99	94.30
473	AMEX	XHS	Fri, Feb 21, 2014	92.55	92.95	92.54	92.54
472	AMEX	XHS	Thu, Feb 20, 2014	91.02	91.96	90.85	91.96
471	AMEX	XHS	Wed, Feb 19, 2014	92.25	92.25	91.28	91.28
470	AMEX	XHS	Tue, Feb 18, 2014	91.83	92.30	91.83	92.15
469	AMEX	XHS	Fri, Feb 14, 2014	90.52	91.37	90.12	91.29
468	AMEX	XHS	Thu, Feb 13, 2014	89.63	90.60	89.63	90.58
467	AMEX	XHS	Wed, Feb 12, 2014	90.19	90.38	89.26	89.26
466	AMEX	XHS	Tue, Feb 11, 2014	90.04	90.10	89.13	89.92
465	AMEX	XHS	Mon, Feb 10, 2014	88.54	89.52	88.46	89.51
464	AMEX	XHS	Fri, Feb 7, 2014	88.70	89.00	88.33	88.85
463	AMEX	XHS	Thu, Feb 6, 2014	88.87	89.00	88.65	88.98
462	AMEX	XHS	Wed, Feb 5, 2014	87.99	88.62	87.13	88.44
461	AMEX	XHS	Tue, Feb 4, 2014	88.67	89.24	88.00	88.45
460	AMEX	XHS	Mon, Feb 3, 2014	90.95	90.95	88.63	88.73
459	AMEX	XHS	Fri, Jan 31, 2014	90.42	91.37	90.42	91.17
458	AMEX	XHS	Thu, Jan 30, 2014	91.16	92.00	91.16	91.64
457	AMEX	XHS	Wed, Jan 29, 2014	90.86	91.31	90.38	90.38
456	AMEX	XHS	Tue, Jan 28, 2014	91.56	91.56	91.09	91.21
455	AMEX	XHS	Mon, Jan 27, 2014	91.60	91.60	90.23	91.12
454	AMEX	XHS	Fri, Jan 24, 2014	92.97	92.97	91.07	91.53
453	AMEX	XHS	Thu, Jan 23, 2014	93.23	93.23	92.60	92.95
452	AMEX	XHS	Wed, Jan 22, 2014	93.56	93.56	92.99	93.21
451	AMEX	XHS	Tue, Jan 21, 2014	93.97	93.97	92.85	93.16
450	AMEX	XHS	Fri, Jan 17, 2014	93.24	93.63	93.24	93.27
449	AMEX	XHS	Thu, Jan 16, 2014	93.01	93.44	93.01	93.16
448	AMEX	XHS	Wed, Jan 15, 2014	93.48	93.48	93.06	93.48
447	AMEX	XHS	Tue, Jan 14, 2014	92.30	92.81	92.09	92.81
446	AMEX	XHS	Mon, Jan 13, 2014	92.99	93.03	91.65	91.85
445	AMEX	XHS	Fri, Jan 10, 2014	92.80	92.80	92.12	92.76
444	AMEX	XHS	Thu, Jan 9, 2014	91.66	92.70	91.66	92.17
443	AMEX	XHS	Wed, Jan 8, 2014	91.77	91.95	91.37	91.91
442	AMEX	XHS	Tue, Jan 7, 2014	91.25	91.68	91.17	91.68
441	AMEX	XHS	Mon, Jan 6, 2014	90.89	90.89	89.93	90.08
440	AMEX	XHS	Fri, Jan 3, 2014	90.30	91.05	90.30	90.99
439	AMEX	XHS	Thu, Jan 2, 2014	90.48	90.53	90.19	90.29
438	AMEX	XHS	Tue, Dec 31, 2013	90.40	90.67	90.40	90.64
437	AMEX	XHS	Mon, Dec 30, 2013	89.90	90.33	89.51	90.27
436	AMEX	XHS	Fri, Dec 27, 2013	90.08	90.08	89.80	89.90
435	AMEX	XHS	Thu, Dec 26, 2013	90.45	90.45	89.88	89.93
434	AMEX	XHS	Tue, Dec 24, 2013	89.77	90.08	89.77	89.86
433	AMEX	XHS	Mon, Dec 23, 2013	89.44	89.57	89.38	89.55
432	AMEX	XHS	Fri, Dec 20, 2013	86.70	88.85	85.00	88.85
431	AMEX	XHS	Thu, Dec 19, 2013	89.00	89.00	87.91	87.91
430	AMEX	XHS	Wed, Dec 18, 2013	87.05	88.76	87.05	88.76
429	AMEX	XHS	Tue, Dec 17, 2013	88.94	88.94	87.50	87.93
428	AMEX	XHS	Mon, Dec 16, 2013	88.43	88.53	88.35	88.44
427	AMEX	XHS	Fri, Dec 13, 2013	88.82	88.82	88.07	88.43
426	AMEX	XHS	Thu, Dec 12, 2013	88.60	88.60	87.76	88.01
425	AMEX	XHS	Wed, Dec 11, 2013	90.00	90.00	88.44	88.52
424	AMEX	XHS	Tue, Dec 10, 2013	90.83	90.83	90.26	90.27
423	AMEX	XHS	Mon, Dec 9, 2013	90.57	90.62	90.37	90.48
422	AMEX	XHS	Fri, Dec 6, 2013	89.11	90.49	89.11	90.42
421	AMEX	XHS	Thu, Dec 5, 2013	89.64	89.94	89.61	89.65
420	AMEX	XHS	Wed, Dec 4, 2013	90.50	90.57	89.56	90.16
419	AMEX	XHS	Tue, Dec 3, 2013	91.23	91.23	90.57	90.87
418	AMEX	XHS	Mon, Dec 2, 2013	91.17	91.48	90.96	90.96
417	AMEX	XHS	Fri, Nov 29, 2013	91.00	91.48	91.00	91.48
416	AMEX	XHS	Wed, Nov 27, 2013	90.85	91.04	90.80	91.04
415	AMEX	XHS	Tue, Nov 26, 2013	90.86	91.30	90.48	91.27
414	AMEX	XHS	Mon, Nov 25, 2013	90.68	90.87	90.48	90.48
413	AMEX	XHS	Fri, Nov 22, 2013	89.49	89.94	89.45	89.94
412	AMEX	XHS	Thu, Nov 21, 2013	88.20	89.58	88.20	89.52
411	AMEX	XHS	Wed, Nov 20, 2013	88.80	88.80	88.35	88.37
410	AMEX	XHS	Tue, Nov 19, 2013	88.62	88.62	87.77	87.88
409	AMEX	XHS	Mon, Nov 18, 2013	88.90	88.90	88.36	88.39
408	AMEX	XHS	Fri, Nov 15, 2013	89.00	89.00	88.13	88.51
407	AMEX	XHS	Thu, Nov 14, 2013	88.55	88.55	88.16	88.50
406	AMEX	XHS	Wed, Nov 13, 2013	87.51	87.96	87.38	87.96
405	AMEX	XHS	Tue, Nov 12, 2013	87.36	87.36	86.75	87.30
404	AMEX	XHS	Mon, Nov 11, 2013	86.44	87.27	86.44	87.18
403	AMEX	XHS	Fri, Nov 8, 2013	85.20	86.53	85.20	86.40
402	AMEX	XHS	Thu, Nov 7, 2013	86.85	86.85	85.13	85.18
401	AMEX	XHS	Wed, Nov 6, 2013	86.77	86.88	84.00	86.51
400	AMEX	XHS	Tue, Nov 5, 2013	86.52	86.52	86.12	86.40
399	AMEX	XHS	Mon, Nov 4, 2013	85.99	87.04	85.96	87.03
398	AMEX	XHS	Fri, Nov 1, 2013	85.92	85.92	84.75	85.39
397	AMEX	XHS	Thu, Oct 31, 2013	85.19	85.99	85.19	85.59
396	AMEX	XHS	Wed, Oct 30, 2013	85.95	85.95	85.27	85.47
395	AMEX	XHS	Tue, Oct 29, 2013	85.00	85.73	85.00	85.63
394	AMEX	XHS	Mon, Oct 28, 2013	85.84	85.84	85.31	85.31
393	AMEX	XHS	Fri, Oct 25, 2013	85.77	85.85	85.49	85.52
392	AMEX	XHS	Thu, Oct 24, 2013	86.28	86.28	85.81	85.86
391	AMEX	XHS	Wed, Oct 23, 2013	87.32	87.32	86.14	86.45
390	AMEX	XHS	Tue, Oct 22, 2013	87.49	88.01	87.23	87.23
389	AMEX	XHS	Mon, Oct 21, 2013	87.60	87.60	86.99	87.00
388	AMEX	XHS	Fri, Oct 18, 2013	88.46	88.46	86.94	87.43
387	AMEX	XHS	Thu, Oct 17, 2013	86.77	87.36	86.33	87.35
386	AMEX	XHS	Wed, Oct 16, 2013	86.00	87.00	86.00	87.00
385	AMEX	XHS	Tue, Oct 15, 2013	86.73	86.73	85.74	85.80
384	AMEX	XHS	Mon, Oct 14, 2013	86.00	86.52	85.55	86.51
383	AMEX	XHS	Fri, Oct 11, 2013	85.60	86.26	85.60	86.26
382	AMEX	XHS	Thu, Oct 10, 2013	84.35	85.71	84.35	85.57
381	AMEX	XHS	Wed, Oct 9, 2013	84.54	84.86	84.35	84.66
380	AMEX	XHS	Tue, Oct 8, 2013	85.56	85.56	84.67	84.78
379	AMEX	XHS	Mon, Oct 7, 2013	85.26	85.44	85.03	85.25
378	AMEX	XHS	Fri, Oct 4, 2013	85.47	86.24	85.47	85.97
377	AMEX	XHS	Thu, Oct 3, 2013	85.66	85.72	85.20	85.47
376	AMEX	XHS	Wed, Oct 2, 2013	84.91	85.67	84.89	85.55
375	AMEX	XHS	Tue, Oct 1, 2013	84.29	85.24	84.29	85.24
374	AMEX	XHS	Mon, Sep 30, 2013	82.96	84.16	82.96	84.16
373	AMEX	XHS	Fri, Sep 27, 2013	83.63	83.82	83.63	83.76
372	AMEX	XHS	Thu, Sep 26, 2013	84.40	84.40	83.66	83.75
371	AMEX	XHS	Wed, Sep 25, 2013	83.67	83.88	83.65	83.80
370	AMEX	XHS	Tue, Sep 24, 2013	84.05	84.58	83.69	83.69
369	AMEX	XHS	Mon, Sep 23, 2013	83.95	84.30	83.24	84.30
368	AMEX	XHS	Fri, Sep 20, 2013	84.97	85.09	84.16	84.28
367	AMEX	XHS	Thu, Sep 19, 2013	85.60	85.84	84.91	84.91
366	AMEX	XHS	Wed, Sep 18, 2013	85.45	85.67	84.71	85.55
365	AMEX	XHS	Tue, Sep 17, 2013	85.26	85.81	85.20	85.81
364	AMEX	XHS	Mon, Sep 16, 2013	85.40	85.72	85.26	85.26
363	AMEX	XHS	Fri, Sep 13, 2013	84.34	84.62	84.34	84.59
362	AMEX	XHS	Thu, Sep 12, 2013	83.84	84.31	83.84	84.15
361	AMEX	XHS	Wed, Sep 11, 2013	83.73	84.21	83.73	84.04
360	AMEX	XHS	Tue, Sep 10, 2013	83.00	83.62	83.00	83.51
359	AMEX	XHS	Mon, Sep 9, 2013	83.03	83.03	82.61	82.89
358	AMEX	XHS	Fri, Sep 6, 2013	82.00	83.33	81.89	82.92
357	AMEX	XHS	Thu, Sep 5, 2013	83.06	83.45	83.06	83.42
356	AMEX	XHS	Wed, Sep 4, 2013	82.36	82.72	82.17	82.61
355	AMEX	XHS	Tue, Sep 3, 2013	83.41	83.41	81.72	82.31
354	AMEX	XHS	Fri, Aug 30, 2013	82.58	82.60	81.94	81.98
353	AMEX	XHS	Thu, Aug 29, 2013	82.31	83.31	82.31	82.97
352	AMEX	XHS	Wed, Aug 28, 2013	82.30	82.59	82.00	82.51
351	AMEX	XHS	Tue, Aug 27, 2013	83.41	83.41	82.34	82.35
350	AMEX	XHS	Mon, Aug 26, 2013	83.40	84.28	83.40	83.98
349	AMEX	XHS	Fri, Aug 23, 2013	83.32	83.62	83.26	83.62
348	AMEX	XHS	Thu, Aug 22, 2013	83.49	85.99	82.01	83.47
347	AMEX	XHS	Wed, Aug 21, 2013	83.48	83.48	82.70	83.36
346	AMEX	XHS	Tue, Aug 20, 2013	82.39	83.42	82.39	83.40
345	AMEX	XHS	Mon, Aug 19, 2013	82.60	83.28	82.60	82.69
344	AMEX	XHS	Fri, Aug 16, 2013	82.96	83.35	82.80	82.80
343	AMEX	XHS	Thu, Aug 15, 2013	84.40	84.40	83.16	83.26
342	AMEX	XHS	Wed, Aug 14, 2013	85.19	85.21	84.84	84.92
341	AMEX	XHS	Tue, Aug 13, 2013	85.38	85.38	84.46	85.18
340	AMEX	XHS	Mon, Aug 12, 2013	85.00	85.93	84.91	85.16
339	AMEX	XHS	Fri, Aug 9, 2013	84.95	85.56	84.95	85.30
338	AMEX	XHS	Thu, Aug 8, 2013	84.85	84.91	84.67	84.76
337	AMEX	XHS	Wed, Aug 7, 2013	84.59	84.86	84.47	84.48
336	AMEX	XHS	Tue, Aug 6, 2013	85.76	85.76	84.63	84.84
335	AMEX	XHS	Mon, Aug 5, 2013	84.53	85.56	84.53	85.30
334	AMEX	XHS	Fri, Aug 2, 2013	85.08	85.08	84.50	84.74
333	AMEX	XHS	Thu, Aug 1, 2013	84.51	84.80	84.43	84.70
332	AMEX	XHS	Wed, Jul 31, 2013	83.91	84.48	83.91	84.07
331	AMEX	XHS	Tue, Jul 30, 2013	84.41	84.41	83.56	83.59
330	AMEX	XHS	Mon, Jul 29, 2013	84.62	84.70	84.05	84.41
329	AMEX	XHS	Fri, Jul 26, 2013	84.20	84.40	83.89	84.34
328	AMEX	XHS	Thu, Jul 25, 2013	83.90	84.31	83.71	84.31
327	AMEX	XHS	Wed, Jul 24, 2013	85.10	85.10	84.00	84.05
326	AMEX	XHS	Tue, Jul 23, 2013	84.70	84.70	84.20	84.52
325	AMEX	XHS	Mon, Jul 22, 2013	84.28	84.61	84.20	84.51
324	AMEX	XHS	Fri, Jul 19, 2013	84.87	84.87	83.61	84.16
323	AMEX	XHS	Thu, Jul 18, 2013	84.31	84.94	84.31	84.65
322	AMEX	XHS	Wed, Jul 17, 2013	84.30	84.33	83.74	83.74
321	AMEX	XHS	Tue, Jul 16, 2013	84.00	84.22	83.90	83.90
320	AMEX	XHS	Mon, Jul 15, 2013	83.59	84.08	83.59	83.96
319	AMEX	XHS	Fri, Jul 12, 2013	83.46	83.78	83.46	83.73
318	AMEX	XHS	Thu, Jul 11, 2013	83.32	83.76	83.32	83.69
317	AMEX	XHS	Wed, Jul 10, 2013	82.72	82.88	82.52	82.88
316	AMEX	XHS	Tue, Jul 9, 2013	82.00	82.86	82.00	82.55
315	AMEX	XHS	Mon, Jul 8, 2013	81.34	81.98	81.34	81.98
314	AMEX	XHS	Fri, Jul 5, 2013	80.83	80.90	80.40	80.83
313	AMEX	XHS	Wed, Jul 3, 2013	80.95	80.95	80.18	80.44
312	AMEX	XHS	Tue, Jul 2, 2013	81.61	81.61	80.82	81.12
311	AMEX	XHS	Mon, Jul 1, 2013	82.89	82.89	81.67	81.67
310	AMEX	XHS	Fri, Jun 28, 2013	81.06	81.35	80.98	81.32
309	AMEX	XHS	Thu, Jun 27, 2013	80.66	81.57	80.66	81.50
308	AMEX	XHS	Wed, Jun 26, 2013	80.12	80.60	79.82	80.44
307	AMEX	XHS	Tue, Jun 25, 2013	80.19	80.19	79.66	79.96
306	AMEX	XHS	Mon, Jun 24, 2013	80.05	80.32	79.21	79.86
305	AMEX	XHS	Fri, Jun 21, 2013	80.42	80.53	79.98	80.06
304	AMEX	XHS	Thu, Jun 20, 2013	80.79	80.79	79.81	79.85
303	AMEX	XHS	Wed, Jun 19, 2013	83.05	83.06	81.72	81.85
302	AMEX	XHS	Tue, Jun 18, 2013	82.80	82.90	82.51	82.90
301	AMEX	XHS	Mon, Jun 17, 2013	82.49	82.50	82.03	82.03
300	AMEX	XHS	Fri, Jun 14, 2013	82.34	82.51	81.90	82.05
299	AMEX	XHS	Thu, Jun 13, 2013	81.53	82.36	80.89	82.28
298	AMEX	XHS	Wed, Jun 12, 2013	82.04	82.20	81.18	81.35
297	AMEX	XHS	Tue, Jun 11, 2013	81.88	81.88	80.81	81.43
296	AMEX	XHS	Mon, Jun 10, 2013	81.27	81.66	81.27	81.66
295	AMEX	XHS	Fri, Jun 7, 2013	80.44	81.02	80.44	80.82
294	AMEX	XHS	Thu, Jun 6, 2013	79.41	79.74	79.41	79.60
293	AMEX	XHS	Wed, Jun 5, 2013	80.18	80.22	79.15	79.51
292	AMEX	XHS	Tue, Jun 4, 2013	81.18	81.45	80.26	80.60
291	AMEX	XHS	Mon, Jun 3, 2013	80.92	80.92	80.00	80.83
290	AMEX	XHS	Fri, May 31, 2013	81.58	81.99	81.17	81.17
289	AMEX	XHS	Thu, May 30, 2013	80.59	81.66	80.59	81.66
288	AMEX	XHS	Wed, May 29, 2013	81.77	81.77	79.92	80.43
287	AMEX	XHS	Tue, May 28, 2013	80.55	81.30	80.55	81.23
286	AMEX	XHS	Fri, May 24, 2013	79.21	79.75	79.21	79.58
285	AMEX	XHS	Thu, May 23, 2013	78.75	79.72	78.43	79.72
284	AMEX	XHS	Wed, May 22, 2013	79.63	80.76	79.00	79.29
283	AMEX	XHS	Tue, May 21, 2013	79.70	79.70	79.35	79.56
282	AMEX	XHS	Mon, May 20, 2013	79.99	79.99	79.41	79.42
281	AMEX	XHS	Fri, May 17, 2013	79.60	79.97	79.60	79.87
280	AMEX	XHS	Thu, May 16, 2013	79.89	79.98	79.47	79.47
279	AMEX	XHS	Wed, May 15, 2013	79.82	79.84	79.35	79.84
278	AMEX	XHS	Tue, May 14, 2013	79.50	79.70	79.45	79.65
277	AMEX	XHS	Mon, May 13, 2013	79.37	79.37	79.00	79.23
276	AMEX	XHS	Fri, May 10, 2013	78.73	79.39	78.73	79.38
275	AMEX	XHS	Thu, May 9, 2013	79.04	79.04	78.51	78.60
274	AMEX	XHS	Wed, May 8, 2013	77.98	78.72	77.98	78.72
273	AMEX	XHS	Tue, May 7, 2013	77.56	77.79	77.27	77.75
272	AMEX	XHS	Mon, May 6, 2013	77.13	77.63	77.01	77.43
271	AMEX	XHS	Fri, May 3, 2013	77.82	77.82	77.04	77.04
270	AMEX	XHS	Thu, May 2, 2013	76.48	77.49	76.48	77.49
269	AMEX	XHS	Wed, May 1, 2013	76.30	76.74	75.94	75.94
268	AMEX	XHS	Tue, Apr 30, 2013	76.47	76.55	76.26	76.42
267	AMEX	XHS	Mon, Apr 29, 2013	76.50	76.80	76.43	76.46
266	AMEX	XHS	Fri, Apr 26, 2013	75.51	75.73	75.20	75.63
265	AMEX	XHS	Thu, Apr 25, 2013	75.45	75.65	75.16	75.16
264	AMEX	XHS	Wed, Apr 24, 2013	74.98	75.26	74.98	75.15
263	AMEX	XHS	Tue, Apr 23, 2013	73.43	74.76	73.43	74.48
262	AMEX	XHS	Mon, Apr 22, 2013	74.62	74.62	73.09	73.83
261	AMEX	XHS	Fri, Apr 19, 2013	73.84	74.20	73.61	74.19
260	AMEX	XHS	Thu, Apr 18, 2013	73.76	73.98	73.22	73.53
259	AMEX	XHS	Wed, Apr 17, 2013	75.25	75.25	73.97	74.50
258	AMEX	XHS	Tue, Apr 16, 2013	74.56	75.48	74.11	75.48
257	AMEX	XHS	Mon, Apr 15, 2013	76.27	76.27	74.22	74.33
256	AMEX	XHS	Fri, Apr 12, 2013	76.60	76.61	76.16	76.31
255	AMEX	XHS	Thu, Apr 11, 2013	75.97	76.40	75.97	76.40
254	AMEX	XHS	Wed, Apr 10, 2013	75.36	75.65	75.19	75.63
253	AMEX	XHS	Tue, Apr 9, 2013	75.72	76.02	75.66	75.85
252	AMEX	XHS	Mon, Apr 8, 2013	75.32	75.57	74.88	75.57
251	AMEX	XHS	Fri, Apr 5, 2013	75.15	75.40	74.89	75.05
250	AMEX	XHS	Thu, Apr 4, 2013	75.83	76.07	75.33	75.71
249	AMEX	XHS	Wed, Apr 3, 2013	77.13	77.13	75.53	75.70
248	AMEX	XHS	Tue, Apr 2, 2013	77.57	78.19	76.87	76.87
247	AMEX	XHS	Mon, Apr 1, 2013	75.91	76.54	75.58	76.54
246	AMEX	XHS	Thu, Mar 28, 2013	75.96	76.02	75.71	75.88
245	AMEX	XHS	Wed, Mar 27, 2013	75.24	75.88	75.24	75.82
244	AMEX	XHS	Tue, Mar 26, 2013	75.60	75.60	75.22	75.51
243	AMEX	XHS	Mon, Mar 25, 2013	74.96	75.45	74.87	74.87
242	AMEX	XHS	Fri, Mar 22, 2013	75.10	75.16	74.64	74.67
241	AMEX	XHS	Thu, Mar 21, 2013	74.85	75.27	74.54	74.85
240	AMEX	XHS	Wed, Mar 20, 2013	75.23	75.74	75.03	75.39
239	AMEX	XHS	Tue, Mar 19, 2013	75.21	75.21	74.73	74.81
238	AMEX	XHS	Mon, Mar 18, 2013	74.87	75.13	74.73	74.84
237	AMEX	XHS	Fri, Mar 15, 2013	75.69	75.69	75.32	75.34
236	AMEX	XHS	Thu, Mar 14, 2013	75.46	75.53	75.42	75.51
235	AMEX	XHS	Wed, Mar 13, 2013	75.09	75.35	75.01	75.32
234	AMEX	XHS	Tue, Mar 12, 2013	74.73	75.25	74.67	75.06
233	AMEX	XHS	Mon, Mar 11, 2013	74.59	74.94	74.45	74.91
232	AMEX	XHS	Fri, Mar 8, 2013	74.13	74.53	74.13	74.51
231	AMEX	XHS	Thu, Mar 7, 2013	73.60	73.91	73.60	73.84
230	AMEX	XHS	Wed, Mar 6, 2013	73.68	73.68	73.50	73.56
229	AMEX	XHS	Tue, Mar 5, 2013	73.36	73.40	73.27	73.40
228	AMEX	XHS	Mon, Mar 4, 2013	72.52	72.66	72.29	72.49
227	AMEX	XHS	Fri, Mar 1, 2013	72.12	72.59	72.12	72.59
226	AMEX	XHS	Thu, Feb 28, 2013	72.25	72.50	72.13	72.40
225	AMEX	XHS	Wed, Feb 27, 2013	71.07	72.38	71.07	72.38
224	AMEX	XHS	Tue, Feb 26, 2013	70.99	71.43	70.85	71.43
223	AMEX	XHS	Mon, Feb 25, 2013	72.50	72.79	71.25	71.70
222	AMEX	XHS	Fri, Feb 22, 2013	72.50	72.63	72.38	72.47
221	AMEX	XHS	Thu, Feb 21, 2013	72.47	72.63	71.96	72.33
220	AMEX	XHS	Wed, Feb 20, 2013	73.97	73.97	72.93	72.93
219	AMEX	XHS	Tue, Feb 19, 2013	73.00	73.92	72.88	73.89
218	AMEX	XHS	Fri, Feb 15, 2013	73.87	73.99	73.60	73.64
217	AMEX	XHS	Thu, Feb 14, 2013	73.33	73.90	73.33	73.64
216	AMEX	XHS	Wed, Feb 13, 2013	73.21	73.57	73.18	73.44
215	AMEX	XHS	Tue, Feb 12, 2013	72.84	72.86	72.80	72.84
214	AMEX	XHS	Mon, Feb 11, 2013	73.52	73.52	72.74	72.86
213	AMEX	XHS	Fri, Feb 8, 2013	72.87	73.68	72.87	73.52
212	AMEX	XHS	Thu, Feb 7, 2013	72.87	72.87	72.36	72.76
211	AMEX	XHS	Wed, Feb 6, 2013	72.48	72.64	72.30	72.64
210	AMEX	XHS	Tue, Feb 5, 2013	71.55	72.50	71.55	72.47
209	AMEX	XHS	Mon, Feb 4, 2013	72.07	72.44	71.48	71.48
208	AMEX	XHS	Fri, Feb 1, 2013	73.50	73.50	71.75	72.25
207	AMEX	XHS	Thu, Jan 31, 2013	71.87	71.91	71.54	71.66
206	AMEX	XHS	Wed, Jan 30, 2013	71.80	71.94	71.62	71.62
205	AMEX	XHS	Tue, Jan 29, 2013	72.61	72.61	71.77	71.80
204	AMEX	XHS	Mon, Jan 28, 2013	73.13	73.13	71.94	72.36
203	AMEX	XHS	Fri, Jan 25, 2013	72.47	72.47	72.11	72.42
202	AMEX	XHS	Thu, Jan 24, 2013	71.68	72.08	71.68	71.94
201	AMEX	XHS	Wed, Jan 23, 2013	71.00	71.42	71.00	71.41
200	AMEX	XHS	Tue, Jan 22, 2013	71.11	71.68	70.83	71.68
199	AMEX	XHS	Fri, Jan 18, 2013	70.98	70.98	70.50	70.87
198	AMEX	XHS	Thu, Jan 17, 2013	70.20	70.63	70.00	70.57
197	AMEX	XHS	Wed, Jan 16, 2013	69.60	69.75	69.38	69.73
196	AMEX	XHS	Tue, Jan 15, 2013	68.91	69.71	68.65	69.71
195	AMEX	XHS	Mon, Jan 14, 2013	68.98	68.98	68.55	68.85
194	AMEX	XHS	Fri, Jan 11, 2013	68.77	68.80	68.38	68.65
193	AMEX	XHS	Thu, Jan 10, 2013	68.30	68.54	68.05	68.54
192	AMEX	XHS	Wed, Jan 9, 2013	67.59	68.00	67.59	67.97
191	AMEX	XHS	Tue, Jan 8, 2013	68.35	68.35	67.50	67.50
190	AMEX	XHS	Mon, Jan 7, 2013	68.00	68.02	67.42	68.02
189	AMEX	XHS	Fri, Jan 4, 2013	67.54	67.80	67.36	67.73
188	AMEX	XHS	Thu, Jan 3, 2013	67.57	67.57	67.27	67.27
187	AMEX	XHS	Wed, Jan 2, 2013	67.34	68.86	67.24	67.31
186	AMEX	XHS	Mon, Dec 31, 2012	65.75	66.30	65.34	66.30
185	AMEX	XHS	Fri, Dec 28, 2012	66.37	66.37	65.43	65.43
184	AMEX	XHS	Thu, Dec 27, 2012	65.67	66.10	65.67	66.10
183	AMEX	XHS	Wed, Dec 26, 2012	66.39	66.44	66.39	66.43
182	AMEX	XHS	Mon, Dec 24, 2012	66.33	67.02	65.13	66.44
181	AMEX	XHS	Fri, Dec 21, 2012	67.04	67.04	66.48	66.99
180	AMEX	XHS	Thu, Dec 20, 2012	69.52	70.03	69.52	69.96
179	AMEX	XHS	Wed, Dec 19, 2012	69.42	69.44	69.38	69.42
178	AMEX	XHS	Tue, Dec 18, 2012	68.85	69.63	68.85	69.46
177	AMEX	XHS	Mon, Dec 17, 2012	68.34	68.45	68.23	68.44
176	AMEX	XHS	Fri, Dec 14, 2012	67.83	68.07	67.72	67.86
175	AMEX	XHS	Thu, Dec 13, 2012	68.80	68.80	68.14	68.20
174	AMEX	XHS	Wed, Dec 12, 2012	68.84	68.84	68.39	68.40
173	AMEX	XHS	Tue, Dec 11, 2012	68.17	68.38	68.17	68.38
172	AMEX	XHS	Mon, Dec 10, 2012	68.51	68.51	67.68	67.82
171	AMEX	XHS	Thu, Dec 6, 2012	67.02	67.37	66.89	67.37
170	AMEX	XHS	Wed, Dec 5, 2012	66.88	67.36	66.88	67.36
169	AMEX	XHS	Tue, Dec 4, 2012	67.42	67.42	67.10	67.26
168	AMEX	XHS	Mon, Dec 3, 2012	67.13	67.30	67.13	67.22
167	AMEX	XHS	Fri, Nov 30, 2012	67.40	67.40	66.76	67.08
166	AMEX	XHS	Thu, Nov 29, 2012	67.04	67.04	66.97	66.97
165	AMEX	XHS	Wed, Nov 28, 2012	66.40	66.40	65.80	66.02
164	AMEX	XHS	Tue, Nov 27, 2012	66.47	68.14	66.30	66.49
163	AMEX	XHS	Mon, Nov 26, 2012	66.80	66.80	66.25	66.25
162	AMEX	XHS	Fri, Nov 23, 2012	66.87	66.87	66.70	66.70
161	AMEX	XHS	Wed, Nov 21, 2012	66.28	66.28	66.14	66.14
160	AMEX	XHS	Tue, Nov 20, 2012	66.00	66.00	65.63	65.80
159	AMEX	XHS	Mon, Nov 19, 2012	65.59	65.62	65.59	65.62
158	AMEX	XHS	Thu, Nov 15, 2012	64.15	64.56	64.10	64.38
157	AMEX	XHS	Wed, Nov 14, 2012	64.68	64.68	64.14	64.14
156	AMEX	XHS	Tue, Nov 13, 2012	65.98	65.98	65.69	65.69
155	AMEX	XHS	Fri, Nov 9, 2012	66.90	68.00	65.86	65.93
154	AMEX	XHS	Thu, Nov 8, 2012	67.16	67.16	65.94	66.03
153	AMEX	XHS	Wed, Nov 7, 2012	67.00	67.61	66.91	67.50
152	AMEX	XHS	Mon, Nov 5, 2012	66.65	67.04	66.65	67.04
151	AMEX	XHS	Fri, Nov 2, 2012	66.58	66.58	66.58	66.58
150	AMEX	XHS	Thu, Nov 1, 2012	65.66	66.45	65.66	66.45
149	AMEX	XHS	Fri, Oct 26, 2012	65.71	65.71	65.25	65.25
148	AMEX	XHS	Tue, Oct 23, 2012	65.00	65.31	65.00	65.31
147	AMEX	XHS	Fri, Oct 19, 2012	65.75	65.75	65.61	65.61
146	AMEX	XHS	Thu, Oct 18, 2012	66.77	66.77	66.77	66.77
145	AMEX	XHS	Wed, Oct 17, 2012	67.20	67.23	67.20	67.23
144	AMEX	XHS	Tue, Oct 16, 2012	66.97	67.08	66.73	66.92
143	AMEX	XHS	Mon, Oct 15, 2012	66.84	66.86	66.84	66.86
142	AMEX	XHS	Fri, Oct 12, 2012	66.52	66.53	66.49	66.53
141	AMEX	XHS	Thu, Oct 11, 2012	67.12	67.12	67.03	67.03
140	AMEX	XHS	Wed, Oct 10, 2012	66.68	66.83	66.40	66.40
139	AMEX	XHS	Tue, Oct 9, 2012	67.33	67.33	66.59	66.62
138	AMEX	XHS	Mon, Oct 8, 2012	67.50	67.54	67.34	67.47
137	AMEX	XHS	Fri, Oct 5, 2012	68.27	68.27	67.53	67.53
136	AMEX	XHS	Thu, Oct 4, 2012	67.65	67.93	67.65	67.87
135	AMEX	XHS	Wed, Oct 3, 2012	68.03	68.03	67.85	67.96
134	AMEX	XHS	Tue, Oct 2, 2012	67.54	67.59	67.54	67.59
133	AMEX	XHS	Mon, Oct 1, 2012	67.29	67.29	67.29	67.29
132	AMEX	XHS	Fri, Sep 28, 2012	67.21	67.21	66.84	67.00
131	AMEX	XHS	Thu, Sep 27, 2012	66.75	67.16	66.75	67.16
130	AMEX	XHS	Wed, Sep 26, 2012	66.22	66.22	66.22	66.22
129	AMEX	XHS	Fri, Sep 21, 2012	67.60	67.60	67.28	67.28
128	AMEX	XHS	Thu, Sep 20, 2012	66.82	66.99	66.72	66.99
127	AMEX	XHS	Wed, Sep 19, 2012	67.11	67.11	67.07	67.07
126	AMEX	XHS	Tue, Sep 18, 2012	66.93	66.93	66.91	66.92
125	AMEX	XHS	Mon, Sep 17, 2012	66.74	66.74	66.74	66.74
124	AMEX	XHS	Fri, Sep 14, 2012	66.47	66.99	66.47	66.80
123	AMEX	XHS	Thu, Sep 13, 2012	66.53	66.53	66.53	66.53
122	AMEX	XHS	Wed, Sep 12, 2012	65.74	65.74	65.74	65.74
121	AMEX	XHS	Tue, Sep 11, 2012	66.25	66.25	66.25	66.25
120	AMEX	XHS	Mon, Sep 10, 2012	66.15	66.19	66.06	66.11
119	AMEX	XHS	Fri, Sep 7, 2012	66.75	66.77	66.52	66.58
118	AMEX	XHS	Thu, Sep 6, 2012	66.71	66.71	66.64	66.64
117	AMEX	XHS	Tue, Sep 4, 2012	65.48	65.53	65.48	65.52
116	AMEX	XHS	Thu, Aug 30, 2012	64.72	64.83	64.72	64.83
115	AMEX	XHS	Wed, Aug 29, 2012	64.84	64.96	64.84	64.96
114	AMEX	XHS	Mon, Aug 27, 2012	64.42	64.42	64.42	64.42
113	AMEX	XHS	Fri, Aug 24, 2012	63.91	63.91	63.91	63.91
112	AMEX	XHS	Wed, Aug 22, 2012	64.27	64.27	64.27	64.27
111	AMEX	XHS	Tue, Aug 21, 2012	64.14	64.14	63.94	63.94
110	AMEX	XHS	Mon, Aug 20, 2012	63.69	63.69	63.69	63.69
109	AMEX	XHS	Fri, Aug 17, 2012	63.10	63.34	63.10	63.34
108	AMEX	XHS	Thu, Aug 16, 2012	63.07	63.07	63.04	63.04
107	AMEX	XHS	Mon, Aug 13, 2012	62.13	62.13	62.13	62.13
106	AMEX	XHS	Tue, Aug 7, 2012	61.23	61.80	61.23	61.79
105	AMEX	XHS	Mon, Aug 6, 2012	61.01	61.01	60.85	60.85
104	AMEX	XHS	Fri, Aug 3, 2012	61.47	61.47	60.99	61.00
103	AMEX	XHS	Tue, Jul 31, 2012	61.60	61.60	61.60	61.60
102	AMEX	XHS	Mon, Jul 30, 2012	61.39	61.82	61.39	61.73
101	AMEX	XHS	Fri, Jul 27, 2012	61.65	61.65	61.65	61.65
100	AMEX	XHS	Thu, Jul 26, 2012	60.80	60.80	60.18	60.27
99	AMEX	XHS	Wed, Jul 25, 2012	60.54	60.54	60.36	60.36
98	AMEX	XHS	Tue, Jul 24, 2012	61.60	61.60	61.25	61.25
97	AMEX	XHS	Mon, Jul 23, 2012	61.96	61.96	61.96	61.96
96	AMEX	XHS	Fri, Jul 20, 2012	63.25	63.25	63.25	63.25
95	AMEX	XHS	Thu, Jul 19, 2012	63.56	63.98	63.56	63.98
94	AMEX	XHS	Wed, Jul 18, 2012	64.27	64.38	64.27	64.27
93	AMEX	XHS	Mon, Jul 16, 2012	63.71	63.72	62.74	62.74
92	AMEX	XHS	Fri, Jul 13, 2012	63.53	63.53	63.53	63.53
91	AMEX	XHS	Thu, Jul 12, 2012	62.94	62.94	62.94	62.94
90	AMEX	XHS	Wed, Jul 11, 2012	63.24	63.24	63.01	63.01
89	AMEX	XHS	Tue, Jul 10, 2012	63.11	63.11	63.01	63.01
88	AMEX	XHS	Mon, Jul 9, 2012	63.19	63.19	63.19	63.19
87	AMEX	XHS	Fri, Jul 6, 2012	61.80	61.80	61.62	61.77
86	AMEX	XHS	Thu, Jul 5, 2012	62.26	62.26	62.26	62.26
85	AMEX	XHS	Tue, Jul 3, 2012	61.00	62.38	61.00	62.38
84	AMEX	XHS	Mon, Jul 2, 2012	62.42	62.56	62.34	62.34
83	AMEX	XHS	Fri, Jun 29, 2012	62.12	62.27	62.03	62.03
82	AMEX	XHS	Thu, Jun 28, 2012	61.09	61.09	60.50	60.83
81	AMEX	XHS	Wed, Jun 27, 2012	59.82	59.82	59.70	59.70
80	AMEX	XHS	Tue, Jun 26, 2012	58.77	58.77	58.77	58.77
79	AMEX	XHS	Mon, Jun 25, 2012	58.49	58.49	58.49	58.49
78	AMEX	XHS	Fri, Jun 22, 2012	59.21	59.62	59.21	59.62
77	AMEX	XHS	Thu, Jun 21, 2012	59.02	59.02	59.02	59.02
76	AMEX	XHS	Wed, Jun 20, 2012	59.83	59.83	59.83	59.83
75	AMEX	XHS	Tue, Jun 19, 2012	60.00	60.05	59.95	60.01
74	AMEX	XHS	Mon, Jun 18, 2012	58.41	59.15	58.41	59.15
73	AMEX	XHS	Fri, Jun 15, 2012	58.42	58.61	58.42	58.61
72	AMEX	XHS	Thu, Jun 14, 2012	58.02	58.15	58.02	58.15
71	AMEX	XHS	Wed, Jun 13, 2012	57.17	57.17	57.17	57.17
70	AMEX	XHS	Tue, Jun 12, 2012	57.22	57.61	57.22	57.61
69	AMEX	XHS	Mon, Jun 11, 2012	57.12	57.12	57.12	57.12
68	AMEX	XHS	Thu, Jun 7, 2012	56.75	56.75	56.75	56.75
67	AMEX	XHS	Wed, Jun 6, 2012	57.68	57.72	57.61	57.72
66	AMEX	XHS	Tue, Jun 5, 2012	56.49	56.49	56.49	56.49
65	AMEX	XHS	Mon, Jun 4, 2012	54.19	55.64	54.19	55.58
64	AMEX	XHS	Fri, Jun 1, 2012	55.84	55.84	55.84	55.84
63	AMEX	XHS	Tue, May 29, 2012	57.79	57.80	57.76	57.76
62	AMEX	XHS	Fri, May 25, 2012	57.50	57.56	57.41	57.42
61	AMEX	XHS	Thu, May 24, 2012	56.44	56.44	56.38	56.38
60	AMEX	XHS	Wed, May 23, 2012	56.02	56.03	55.99	56.03
59	AMEX	XHS	Tue, May 22, 2012	56.88	56.93	56.51	56.51
58	AMEX	XHS	Mon, May 21, 2012	56.37	56.38	56.37	56.38
57	AMEX	XHS	Fri, May 18, 2012	56.44	56.44	55.51	55.51
56	AMEX	XHS	Wed, May 16, 2012	57.84	57.84	57.34	57.42
55	AMEX	XHS	Tue, May 15, 2012	57.75	58.00	57.75	58.00
54	AMEX	XHS	Mon, May 14, 2012	58.03	58.03	58.03	58.03
53	AMEX	XHS	Fri, May 11, 2012	58.84	58.84	58.84	58.84
52	AMEX	XHS	Thu, May 10, 2012	58.60	58.60	58.60	58.60
51	AMEX	XHS	Tue, May 8, 2012	58.98	58.98	58.98	58.98
50	AMEX	XHS	Mon, May 7, 2012	59.36	59.36	59.36	59.36
49	AMEX	XHS	Fri, May 4, 2012	59.23	59.23	59.20	59.20
48	AMEX	XHS	Thu, May 3, 2012	60.82	60.82	60.06	60.14
47	AMEX	XHS	Wed, May 2, 2012	61.17	61.17	61.17	61.17
46	AMEX	XHS	Tue, May 1, 2012	61.65	61.65	61.34	61.34
45	AMEX	XHS	Mon, Apr 30, 2012	60.92	60.92	60.68	60.68
44	AMEX	XHS	Fri, Apr 27, 2012	61.13	61.13	61.13	61.13
43	AMEX	XHS	Thu, Apr 26, 2012	61.56	61.72	61.56	61.68
42	AMEX	XHS	Wed, Apr 25, 2012	62.07	62.07	62.07	62.07
41	AMEX	XHS	Tue, Apr 24, 2012	61.11	61.11	61.11	61.11
40	AMEX	XHS	Mon, Apr 23, 2012	61.06	61.35	61.06	61.35
39	AMEX	XHS	Fri, Apr 20, 2012	62.04	62.04	61.95	61.95
38	AMEX	XHS	Thu, Apr 19, 2012	61.71	62.35	61.71	62.06
37	AMEX	XHS	Tue, Apr 17, 2012	60.70	61.71	60.70	61.71
36	AMEX	XHS	Mon, Apr 16, 2012	60.78	60.78	60.17	60.17
35	AMEX	XHS	Wed, Apr 11, 2012	60.39	60.54	60.04	60.04
34	AMEX	XHS	Tue, Apr 10, 2012	60.80	60.80	59.73	59.85
33	AMEX	XHS	Mon, Apr 9, 2012	61.01	61.01	60.89	60.89
32	AMEX	XHS	Thu, Apr 5, 2012	62.76	62.76	62.76	62.76
31	AMEX	XHS	Wed, Apr 4, 2012	62.67	62.67	62.67	62.67
30	AMEX	XHS	Tue, Apr 3, 2012	63.68	63.68	63.68	63.68
29	AMEX	XHS	Mon, Apr 2, 2012	62.85	63.50	62.85	63.50
28	AMEX	XHS	Thu, Mar 29, 2012	61.96	61.96	61.96	61.96
27	AMEX	XHS	Wed, Mar 28, 2012	61.83	61.83	61.83	61.83
26	AMEX	XHS	Tue, Mar 27, 2012	62.37	62.54	62.37	62.54
25	AMEX	XHS	Mon, Mar 26, 2012	62.69	62.69	62.69	62.69
24	AMEX	XHS	Thu, Mar 22, 2012	61.12	61.12	61.12	61.12
23	AMEX	XHS	Wed, Mar 21, 2012	61.54	61.74	61.54	61.74
22	AMEX	XHS	Tue, Mar 20, 2012	61.72	61.81	61.72	61.81
21	AMEX	XHS	Fri, Mar 16, 2012	62.42	62.42	62.42	62.42
20	AMEX	XHS	Thu, Mar 15, 2012	62.26	62.26	62.26	62.26
19	AMEX	XHS	Wed, Mar 14, 2012	61.90	61.90	61.90	61.90
18	AMEX	XHS	Tue, Mar 13, 2012	62.00	62.00	61.34	61.34
17	AMEX	XHS	Fri, Mar 9, 2012	61.81	61.95	61.71	61.76
16	AMEX	XHS	Thu, Mar 8, 2012	61.22	61.22	61.22	61.22
15	AMEX	XHS	Wed, Mar 7, 2012	60.20	60.29	60.20	60.29
14	AMEX	XHS	Tue, Mar 6, 2012	60.17	60.17	60.17	60.17
13	AMEX	XHS	Mon, Mar 5, 2012	61.18	61.42	61.18	61.21
12	AMEX	XHS	Fri, Mar 2, 2012	61.29	61.34	61.28	61.28
11	AMEX	XHS	Mon, Feb 27, 2012	62.67	62.67	62.54	62.54
10	AMEX	XHS	Fri, Feb 24, 2012	62.48	62.48	62.48	62.48
9	AMEX	XHS	Thu, Feb 23, 2012	62.09	62.09	62.09	62.09
8	AMEX	XHS	Wed, Feb 22, 2012	61.71	63.28	61.61	61.66
7	AMEX	XHS	Fri, Feb 17, 2012	62.12	62.12	62.10	62.10
6	AMEX	XHS	Thu, Feb 16, 2012	61.28	62.13	61.28	62.13
5	AMEX	XHS	Wed, Feb 15, 2012	61.75	61.80	61.55	61.55
4	AMEX	XHS	Mon, Feb 13, 2012	61.06	61.16	60.94	60.96
3	AMEX	XHS	Wed, Feb 8, 2012	60.72	60.72	60.71	60.71
2	AMEX	XHS	Tue, Feb 7, 2012	60.61	60.64	60.54	60.64
1	AMEX	XHS	Mon, Feb 6, 2012	61.19	61.19	61.00	61.02
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Health Care Services ETF AMEX:XHS 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