Materials Select Sector SPDR AMEX:XLB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
6339	AMEX	XLB	Mon, Mar 4, 2024	88.06	88.69	87.96	88.65
6338	AMEX	XLB	Fri, Mar 1, 2024	87.56	88.18	87.49	87.96
6337	AMEX	XLB	Thu, Feb 29, 2024	87.43	87.80	87.13	87.56
6336	AMEX	XLB	Wed, Feb 28, 2024	86.38	87.22	86.15	86.90
6335	AMEX	XLB	Tue, Feb 27, 2024	86.63	86.85	86.38	86.63
6334	AMEX	XLB	Mon, Feb 26, 2024	86.55	86.67	86.21	86.31
6333	AMEX	XLB	Fri, Feb 23, 2024	86.50	86.96	86.29	86.83
6332	AMEX	XLB	Thu, Feb 22, 2024	85.62	86.45	85.51	86.32
6331	AMEX	XLB	Wed, Feb 21, 2024	84.97	85.51	84.65	85.46
6330	AMEX	XLB	Tue, Feb 20, 2024	85.12	85.26	84.74	84.99
6329	AMEX	XLB	Fri, Feb 16, 2024	85.08	85.75	84.99	85.17
6328	AMEX	XLB	Thu, Feb 15, 2024	83.61	84.85	83.61	84.72
6327	AMEX	XLB	Wed, Feb 14, 2024	83.04	83.31	82.62	83.15
6326	AMEX	XLB	Tue, Feb 13, 2024	83.00	83.24	82.02	82.62
6325	AMEX	XLB	Mon, Feb 12, 2024	83.34	84.19	83.27	83.80
6324	AMEX	XLB	Fri, Feb 9, 2024	82.77	83.18	82.53	83.14
6323	AMEX	XLB	Thu, Feb 8, 2024	83.19	83.20	82.37	82.96
6322	AMEX	XLB	Wed, Feb 7, 2024	82.88	83.30	82.84	83.07
6321	AMEX	XLB	Tue, Feb 6, 2024	81.64	82.59	81.64	82.41
6320	AMEX	XLB	Mon, Feb 5, 2024	81.30	81.49	80.74	80.98
6319	AMEX	XLB	Fri, Feb 2, 2024	82.97	83.49	82.18	83.09
6318	AMEX	XLB	Thu, Feb 1, 2024	83.47	83.71	82.47	83.58
6317	AMEX	XLB	Wed, Jan 31, 2024	83.43	83.54	82.13	82.21
6316	AMEX	XLB	Tue, Jan 30, 2024	82.75	83.69	82.59	83.30
6315	AMEX	XLB	Mon, Jan 29, 2024	82.45	82.95	82.07	82.92
6314	AMEX	XLB	Fri, Jan 26, 2024	82.78	82.98	82.34	82.51
6313	AMEX	XLB	Thu, Jan 25, 2024	82.01	82.52	81.77	82.48
6312	AMEX	XLB	Wed, Jan 24, 2024	82.79	83.00	81.57	81.62
6311	AMEX	XLB	Tue, Jan 23, 2024	82.86	83.11	82.43	82.74
6310	AMEX	XLB	Mon, Jan 22, 2024	81.76	82.62	81.76	82.47
6309	AMEX	XLB	Fri, Jan 19, 2024	82.23	82.38	81.44	82.23
6308	AMEX	XLB	Thu, Jan 18, 2024	82.05	82.27	81.46	82.15
6307	AMEX	XLB	Wed, Jan 17, 2024	81.65	82.18	81.53	81.89
6306	AMEX	XLB	Tue, Jan 16, 2024	82.94	83.09	82.29	82.49
6305	AMEX	XLB	Fri, Jan 12, 2024	83.85	84.04	83.09	83.45
6304	AMEX	XLB	Thu, Jan 11, 2024	83.72	83.72	82.76	83.37
6303	AMEX	XLB	Wed, Jan 10, 2024	83.43	83.70	83.22	83.62
6302	AMEX	XLB	Tue, Jan 9, 2024	84.16	84.16	83.46	83.73
6301	AMEX	XLB	Mon, Jan 8, 2024	83.90	84.72	83.60	84.70
6300	AMEX	XLB	Fri, Jan 5, 2024	83.97	84.81	83.87	84.34
6299	AMEX	XLB	Thu, Jan 4, 2024	84.33	84.72	84.04	84.20
6298	AMEX	XLB	Wed, Jan 3, 2024	84.50	84.90	83.88	84.47
6297	AMEX	XLB	Tue, Jan 2, 2024	84.92	85.53	84.80	85.39
6296	AMEX	XLB	Fri, Dec 29, 2023	85.59	85.78	85.37	85.54
6295	AMEX	XLB	Thu, Dec 28, 2023	86.06	86.21	85.81	85.88
6294	AMEX	XLB	Wed, Dec 27, 2023	85.84	86.30	85.74	86.21
6293	AMEX	XLB	Tue, Dec 26, 2023	85.71	86.25	85.60	86.00
6292	AMEX	XLB	Fri, Dec 22, 2023	85.39	85.79	85.24	85.60
6291	AMEX	XLB	Thu, Dec 21, 2023	84.89	85.09	84.50	85.07
6290	AMEX	XLB	Wed, Dec 20, 2023	85.26	85.47	84.16	84.18
6289	AMEX	XLB	Tue, Dec 19, 2023	85.26	85.69	85.17	85.49
6288	AMEX	XLB	Mon, Dec 18, 2023	85.22	85.40	84.65	84.71
6287	AMEX	XLB	Fri, Dec 15, 2023	84.92	85.70	84.92	84.58
6286	AMEX	XLB	Thu, Dec 14, 2023	84.51	85.86	84.51	85.39
6285	AMEX	XLB	Wed, Dec 13, 2023	82.09	84.04	81.88	84.00
6284	AMEX	XLB	Tue, Dec 12, 2023	83.28	83.60	82.59	82.99
6283	AMEX	XLB	Mon, Dec 11, 2023	81.78	82.52	81.63	82.51
6282	AMEX	XLB	Fri, Dec 8, 2023	81.57	82.32	81.57	81.93
6281	AMEX	XLB	Thu, Dec 7, 2023	81.39	81.72	81.15	81.63
6280	AMEX	XLB	Wed, Dec 6, 2023	81.61	81.88	81.01	81.08
6279	AMEX	XLB	Tue, Dec 5, 2023	81.97	82.02	81.06	81.25
6278	AMEX	XLB	Mon, Dec 4, 2023	82.66	83.26	82.34	82.38
6277	AMEX	XLB	Fri, Dec 1, 2023	82.53	83.64	82.34	83.35
6276	AMEX	XLB	Thu, Nov 30, 2023	81.65	82.48	81.38	82.41
6275	AMEX	XLB	Wed, Nov 29, 2023	81.49	81.97	81.41	81.60
6274	AMEX	XLB	Tue, Nov 28, 2023	81.02	81.62	80.78	81.18
6273	AMEX	XLB	Mon, Nov 27, 2023	80.82	81.11	80.47	81.02
6272	AMEX	XLB	Fri, Nov 24, 2023	80.78	81.39	80.78	81.12
6271	AMEX	XLB	Wed, Nov 22, 2023	80.72	80.89	80.36	80.77
6270	AMEX	XLB	Tue, Nov 21, 2023	80.65	81.02	80.59	80.72
6269	AMEX	XLB	Mon, Nov 20, 2023	80.15	80.66	79.72	80.41
6268	AMEX	XLB	Fri, Nov 17, 2023	80.37	80.54	80.03	80.27
6267	AMEX	XLB	Thu, Nov 16, 2023	79.86	80.21	79.65	80.12
6266	AMEX	XLB	Wed, Nov 15, 2023	79.71	80.61	79.63	79.88
6265	AMEX	XLB	Tue, Nov 14, 2023	78.15	79.89	78.14	79.53
6264	AMEX	XLB	Mon, Nov 13, 2023	76.91	77.57	76.81	77.25
6263	AMEX	XLB	Fri, Nov 10, 2023	76.53	77.42	76.43	77.36
6262	AMEX	XLB	Thu, Nov 9, 2023	77.64	77.65	76.41	76.46
6261	AMEX	XLB	Wed, Nov 8, 2023	77.07	77.34	76.62	77.12
6260	AMEX	XLB	Tue, Nov 7, 2023	77.64	77.70	76.78	76.88
6259	AMEX	XLB	Mon, Nov 6, 2023	78.81	78.86	78.23	78.40
6258	AMEX	XLB	Fri, Nov 3, 2023	78.21	79.33	78.21	78.79
6257	AMEX	XLB	Thu, Nov 2, 2023	76.60	77.60	76.55	77.57
6256	AMEX	XLB	Wed, Nov 1, 2023	75.95	76.27	75.32	76.10
6255	AMEX	XLB	Tue, Oct 31, 2023	75.59	76.28	75.40	76.06
6254	AMEX	XLB	Mon, Oct 30, 2023	75.71	76.02	75.18	75.72
6253	AMEX	XLB	Fri, Oct 27, 2023	75.01	75.51	74.77	74.95
6252	AMEX	XLB	Thu, Oct 26, 2023	75.00	75.66	74.76	74.98
6251	AMEX	XLB	Wed, Oct 25, 2023	75.19	75.32	74.40	74.46
6250	AMEX	XLB	Tue, Oct 24, 2023	75.07	75.79	74.95	75.34
6249	AMEX	XLB	Mon, Oct 23, 2023	74.57	75.24	74.33	74.46
6248	AMEX	XLB	Fri, Oct 20, 2023	76.19	76.34	75.27	75.30
6247	AMEX	XLB	Thu, Oct 19, 2023	76.84	77.48	76.12	76.22
6246	AMEX	XLB	Wed, Oct 18, 2023	78.65	78.65	77.02	77.12
6245	AMEX	XLB	Tue, Oct 17, 2023	77.83	79.44	77.83	79.17
6244	AMEX	XLB	Mon, Oct 16, 2023	78.22	78.92	77.96	78.40
6243	AMEX	XLB	Fri, Oct 13, 2023	78.32	78.66	77.30	77.64
6242	AMEX	XLB	Thu, Oct 12, 2023	79.45	79.45	77.33	77.93
6241	AMEX	XLB	Wed, Oct 11, 2023	79.24	79.56	78.45	79.11
6240	AMEX	XLB	Tue, Oct 10, 2023	78.53	79.57	78.42	78.92
6239	AMEX	XLB	Mon, Oct 9, 2023	77.54	78.32	77.16	78.09
6238	AMEX	XLB	Fri, Oct 6, 2023	77.06	78.53	76.78	77.99
6237	AMEX	XLB	Thu, Oct 5, 2023	78.01	78.43	76.79	77.26
6236	AMEX	XLB	Wed, Oct 4, 2023	78.10	78.34	77.16	78.21
6235	AMEX	XLB	Tue, Oct 3, 2023	76.72	78.28	76.72	77.30
6234	AMEX	XLB	Mon, Oct 2, 2023	78.24	78.35	76.98	77.51
6233	AMEX	XLB	Fri, Sep 29, 2023	79.43	79.44	78.34	78.55
6232	AMEX	XLB	Thu, Sep 28, 2023	77.98	78.96	77.98	78.68
6231	AMEX	XLB	Wed, Sep 27, 2023	78.24	78.35	77.38	77.84
6230	AMEX	XLB	Tue, Sep 26, 2023	78.51	78.93	77.63	77.85
6229	AMEX	XLB	Mon, Sep 25, 2023	78.07	79.03	78.02	78.99
6228	AMEX	XLB	Fri, Sep 22, 2023	78.66	79.05	78.23	78.37
6227	AMEX	XLB	Thu, Sep 21, 2023	79.52	79.55	78.42	78.45
6226	AMEX	XLB	Wed, Sep 20, 2023	81.22	81.42	80.01	80.06
6225	AMEX	XLB	Tue, Sep 19, 2023	80.93	81.29	80.21	80.91
6224	AMEX	XLB	Mon, Sep 18, 2023	81.22	81.40	80.73	80.98
6223	AMEX	XLB	Fri, Sep 15, 2023	82.40	82.76	81.58	81.32
6222	AMEX	XLB	Thu, Sep 14, 2023	82.33	82.80	82.03	82.63
6221	AMEX	XLB	Wed, Sep 13, 2023	81.92	82.09	81.25	81.48
6220	AMEX	XLB	Tue, Sep 12, 2023	81.88	82.34	81.78	81.96
6219	AMEX	XLB	Mon, Sep 11, 2023	82.33	82.73	81.99	82.15
6218	AMEX	XLB	Fri, Sep 8, 2023	81.56	82.15	81.55	81.80
6217	AMEX	XLB	Thu, Sep 7, 2023	81.76	82.05	81.12	81.72
6216	AMEX	XLB	Wed, Sep 6, 2023	81.98	82.47	81.45	82.09
6215	AMEX	XLB	Tue, Sep 5, 2023	83.69	83.76	82.27	82.27
6214	AMEX	XLB	Fri, Sep 1, 2023	83.68	84.04	83.50	83.82
6213	AMEX	XLB	Thu, Aug 31, 2023	83.07	83.28	82.80	82.89
6212	AMEX	XLB	Wed, Aug 30, 2023	82.74	83.08	82.60	82.93
6211	AMEX	XLB	Tue, Aug 29, 2023	81.44	82.78	81.16	82.74
6210	AMEX	XLB	Mon, Aug 28, 2023	81.02	81.78	80.98	81.39
6209	AMEX	XLB	Fri, Aug 25, 2023	80.93	81.17	80.12	80.80
6208	AMEX	XLB	Thu, Aug 24, 2023	80.53	81.26	80.45	80.56
6207	AMEX	XLB	Wed, Aug 23, 2023	80.76	81.18	80.56	80.90
6206	AMEX	XLB	Tue, Aug 22, 2023	81.22	81.36	80.53	80.77
6205	AMEX	XLB	Mon, Aug 21, 2023	81.03	81.15	80.25	80.84
6204	AMEX	XLB	Fri, Aug 18, 2023	80.37	81.02	80.19	80.83
6203	AMEX	XLB	Thu, Aug 17, 2023	81.56	82.07	80.76	80.84
6202	AMEX	XLB	Wed, Aug 16, 2023	81.42	81.83	80.97	81.00
6201	AMEX	XLB	Tue, Aug 15, 2023	82.10	82.28	81.37	81.55
6200	AMEX	XLB	Mon, Aug 14, 2023	82.52	82.91	82.07	82.90
6199	AMEX	XLB	Fri, Aug 11, 2023	82.73	83.14	82.43	82.72
6198	AMEX	XLB	Thu, Aug 10, 2023	83.30	83.78	82.76	82.95
6197	AMEX	XLB	Wed, Aug 9, 2023	83.55	83.72	82.78	82.89
6196	AMEX	XLB	Tue, Aug 8, 2023	82.75	83.39	82.34	83.23
6195	AMEX	XLB	Mon, Aug 7, 2023	83.87	84.26	83.51	84.12
6194	AMEX	XLB	Fri, Aug 4, 2023	84.18	84.79	83.50	83.57
6193	AMEX	XLB	Thu, Aug 3, 2023	84.03	84.46	83.61	83.76
6192	AMEX	XLB	Wed, Aug 2, 2023	84.56	85.05	84.17	84.28
6191	AMEX	XLB	Tue, Aug 1, 2023	85.30	85.69	85.00	85.34
6190	AMEX	XLB	Mon, Jul 31, 2023	85.47	85.86	85.23	85.72
6189	AMEX	XLB	Fri, Jul 28, 2023	85.60	85.61	84.83	85.27
6188	AMEX	XLB	Thu, Jul 27, 2023	85.53	85.78	84.60	84.68
6187	AMEX	XLB	Wed, Jul 26, 2023	84.92	85.46	84.56	85.23
6186	AMEX	XLB	Tue, Jul 25, 2023	84.48	85.84	84.35	85.52
6185	AMEX	XLB	Mon, Jul 24, 2023	83.85	84.16	83.48	84.01
6184	AMEX	XLB	Fri, Jul 21, 2023	83.50	83.88	83.08	83.75
6183	AMEX	XLB	Thu, Jul 20, 2023	83.81	83.93	83.16	83.74
6182	AMEX	XLB	Wed, Jul 19, 2023	83.88	84.10	83.28	83.54
6181	AMEX	XLB	Tue, Jul 18, 2023	83.03	84.24	83.03	83.99
6180	AMEX	XLB	Mon, Jul 17, 2023	82.98	83.51	82.83	83.34
6179	AMEX	XLB	Fri, Jul 14, 2023	83.79	83.79	82.89	83.26
6178	AMEX	XLB	Thu, Jul 13, 2023	83.38	83.85	83.08	83.75
6177	AMEX	XLB	Wed, Jul 12, 2023	83.02	83.35	82.41	83.10
6176	AMEX	XLB	Tue, Jul 11, 2023	81.71	82.08	81.35	82.02
6175	AMEX	XLB	Mon, Jul 10, 2023	80.66	81.71	80.59	81.22
6174	AMEX	XLB	Fri, Jul 7, 2023	80.49	82.05	80.38	81.24
6173	AMEX	XLB	Thu, Jul 6, 2023	80.09	80.59	79.31	80.54
6172	AMEX	XLB	Wed, Jul 5, 2023	82.27	82.35	80.97	81.13
6171	AMEX	XLB	Mon, Jul 3, 2023	82.83	83.54	82.69	83.18
6170	AMEX	XLB	Fri, Jun 30, 2023	82.54	83.08	82.24	82.87
6169	AMEX	XLB	Thu, Jun 29, 2023	80.86	82.14	80.68	82.10
6168	AMEX	XLB	Wed, Jun 28, 2023	81.44	81.44	80.71	81.08
6167	AMEX	XLB	Tue, Jun 27, 2023	80.70	81.70	80.45	81.64
6166	AMEX	XLB	Mon, Jun 26, 2023	79.89	80.61	79.70	80.50
6165	AMEX	XLB	Fri, Jun 23, 2023	79.48	79.82	79.07	79.67
6164	AMEX	XLB	Thu, Jun 22, 2023	80.22	80.39	79.56	80.32
6163	AMEX	XLB	Wed, Jun 21, 2023	79.87	80.85	79.63	80.51
6162	AMEX	XLB	Tue, Jun 20, 2023	80.53	80.70	79.80	80.25
6161	AMEX	XLB	Fri, Jun 16, 2023	81.68	81.79	81.16	81.35
6160	AMEX	XLB	Thu, Jun 15, 2023	80.76	81.87	80.69	81.55
6159	AMEX	XLB	Wed, Jun 14, 2023	81.84	81.91	80.43	80.86
6158	AMEX	XLB	Tue, Jun 13, 2023	79.96	81.25	79.79	81.20
6157	AMEX	XLB	Mon, Jun 12, 2023	79.09	79.46	78.53	79.36
6156	AMEX	XLB	Fri, Jun 9, 2023	79.35	79.47	78.70	79.00
6155	AMEX	XLB	Thu, Jun 8, 2023	79.99	80.22	79.11	79.66
6154	AMEX	XLB	Wed, Jun 7, 2023	78.83	80.02	78.83	79.95
6153	AMEX	XLB	Tue, Jun 6, 2023	78.19	79.21	78.14	79.01
6152	AMEX	XLB	Mon, Jun 5, 2023	78.73	79.39	78.22	78.57
6151	AMEX	XLB	Fri, Jun 2, 2023	77.52	78.75	77.40	78.57
6150	AMEX	XLB	Thu, Jun 1, 2023	75.40	76.24	75.06	76.02
6149	AMEX	XLB	Wed, May 31, 2023	75.40	75.65	74.71	75.02
6148	AMEX	XLB	Tue, May 30, 2023	76.18	76.32	75.25	75.83
6147	AMEX	XLB	Fri, May 26, 2023	76.42	76.72	75.90	76.24
6146	AMEX	XLB	Thu, May 25, 2023	76.22	76.23	75.44	75.86
6145	AMEX	XLB	Wed, May 24, 2023	76.68	76.75	75.98	76.13
6144	AMEX	XLB	Tue, May 23, 2023	77.65	77.86	76.85	77.01
6143	AMEX	XLB	Mon, May 22, 2023	78.79	79.01	78.09	78.22
6142	AMEX	XLB	Fri, May 19, 2023	79.00	79.03	78.20	78.63
6141	AMEX	XLB	Thu, May 18, 2023	77.61	78.51	77.24	78.43
6140	AMEX	XLB	Wed, May 17, 2023	77.83	78.28	77.47	77.97
6139	AMEX	XLB	Tue, May 16, 2023	78.34	78.42	77.43	77.46
6138	AMEX	XLB	Mon, May 15, 2023	78.50	78.82	78.01	78.76
6137	AMEX	XLB	Fri, May 12, 2023	78.31	78.45	77.43	78.10
6136	AMEX	XLB	Thu, May 11, 2023	77.98	78.22	77.59	77.96
6135	AMEX	XLB	Wed, May 10, 2023	79.63	79.63	77.87	78.73
6134	AMEX	XLB	Tue, May 9, 2023	78.96	79.09	78.36	78.68
6133	AMEX	XLB	Mon, May 8, 2023	80.15	80.26	79.28	79.40
6132	AMEX	XLB	Fri, May 5, 2023	79.20	79.94	79.13	79.66
6131	AMEX	XLB	Thu, May 4, 2023	79.02	79.53	78.15	78.34
6130	AMEX	XLB	Wed, May 3, 2023	79.85	80.24	78.82	78.85
6129	AMEX	XLB	Tue, May 2, 2023	79.76	79.87	78.46	79.73
6128	AMEX	XLB	Mon, May 1, 2023	80.65	81.04	80.37	80.51
6127	AMEX	XLB	Fri, Apr 28, 2023	79.59	80.69	79.37	80.55
6126	AMEX	XLB	Thu, Apr 27, 2023	78.78	79.65	78.33	79.62
6125	AMEX	XLB	Wed, Apr 26, 2023	79.17	79.44	78.29	78.55
6124	AMEX	XLB	Tue, Apr 25, 2023	80.40	80.48	79.45	79.49
6123	AMEX	XLB	Mon, Apr 24, 2023	80.83	81.27	80.73	81.25
6122	AMEX	XLB	Fri, Apr 21, 2023	81.10	81.19	80.25	80.70
6121	AMEX	XLB	Thu, Apr 20, 2023	80.93	81.68	80.91	81.42
6120	AMEX	XLB	Wed, Apr 19, 2023	81.19	81.59	81.00	81.51
6119	AMEX	XLB	Tue, Apr 18, 2023	81.71	82.01	81.36	81.74
6118	AMEX	XLB	Mon, Apr 17, 2023	80.97	81.42	80.75	81.40
6117	AMEX	XLB	Fri, Apr 14, 2023	81.32	81.89	80.52	80.93
6116	AMEX	XLB	Thu, Apr 13, 2023	80.74	81.79	80.57	81.52
6115	AMEX	XLB	Wed, Apr 12, 2023	81.19	81.37	80.55	80.69
6114	AMEX	XLB	Tue, Apr 11, 2023	80.37	81.07	80.34	80.63
6113	AMEX	XLB	Mon, Apr 10, 2023	79.32	80.15	79.24	80.01
6112	AMEX	XLB	Thu, Apr 6, 2023	79.29	79.71	79.04	79.63
6111	AMEX	XLB	Wed, Apr 5, 2023	79.40	79.93	79.10	79.82
6110	AMEX	XLB	Tue, Apr 4, 2023	80.97	81.01	79.69	80.00
6109	AMEX	XLB	Mon, Apr 3, 2023	80.82	81.38	80.57	81.17
6108	AMEX	XLB	Fri, Mar 31, 2023	79.38	80.70	79.38	80.66
6107	AMEX	XLB	Thu, Mar 30, 2023	79.65	79.70	79.09	79.37
6106	AMEX	XLB	Wed, Mar 29, 2023	78.75	78.88	78.48	78.83
6105	AMEX	XLB	Tue, Mar 28, 2023	77.37	77.88	77.29	77.75
6104	AMEX	XLB	Mon, Mar 27, 2023	77.61	77.93	76.82	77.38
6103	AMEX	XLB	Fri, Mar 24, 2023	75.61	76.99	75.06	76.81
6102	AMEX	XLB	Thu, Mar 23, 2023	76.62	77.73	75.60	76.19
6101	AMEX	XLB	Wed, Mar 22, 2023	77.53	78.11	76.26	76.28
6100	AMEX	XLB	Tue, Mar 21, 2023	77.63	77.99	77.14	77.66
6099	AMEX	XLB	Mon, Mar 20, 2023	75.77	76.77	75.77	76.73
6098	AMEX	XLB	Fri, Mar 17, 2023	76.43	76.45	75.38	75.18
6097	AMEX	XLB	Thu, Mar 16, 2023	75.11	76.80	74.88	76.70
6096	AMEX	XLB	Wed, Mar 15, 2023	76.35	76.52	74.77	75.83
6095	AMEX	XLB	Tue, Mar 14, 2023	78.51	79.28	77.52	78.37
6094	AMEX	XLB	Mon, Mar 13, 2023	77.40	78.44	76.80	77.38
6093	AMEX	XLB	Fri, Mar 10, 2023	79.91	79.93	77.76	78.18
6092	AMEX	XLB	Thu, Mar 9, 2023	82.05	82.32	79.63	79.88
6091	AMEX	XLB	Wed, Mar 8, 2023	81.63	82.19	81.35	81.99
6090	AMEX	XLB	Tue, Mar 7, 2023	82.92	82.92	81.30	81.59
6089	AMEX	XLB	Mon, Mar 6, 2023	84.27	84.27	83.09	83.23
6088	AMEX	XLB	Fri, Mar 3, 2023	83.96	84.65	83.31	84.60
6087	AMEX	XLB	Thu, Mar 2, 2023	82.04	83.61	81.85	83.41
6086	AMEX	XLB	Wed, Mar 1, 2023	82.01	83.27	82.00	82.47
6085	AMEX	XLB	Tue, Feb 28, 2023	81.44	82.36	81.29	81.83
6084	AMEX	XLB	Mon, Feb 27, 2023	81.71	82.23	81.38	81.46
6083	AMEX	XLB	Fri, Feb 24, 2023	79.29	81.30	78.87	81.19
6082	AMEX	XLB	Thu, Feb 23, 2023	80.86	81.20	79.46	80.65
6081	AMEX	XLB	Wed, Feb 22, 2023	80.32	80.96	79.91	80.56
6080	AMEX	XLB	Tue, Feb 21, 2023	80.88	81.16	79.84	79.96
6079	AMEX	XLB	Fri, Feb 17, 2023	81.50	81.58	80.86	81.30
6078	AMEX	XLB	Thu, Feb 16, 2023	81.86	83.03	81.66	82.07
6077	AMEX	XLB	Wed, Feb 15, 2023	82.10	83.03	81.88	83.01
6076	AMEX	XLB	Tue, Feb 14, 2023	82.11	82.88	81.70	82.65
6075	AMEX	XLB	Mon, Feb 13, 2023	82.17	82.63	81.64	82.46
6074	AMEX	XLB	Fri, Feb 10, 2023	81.55	82.15	81.06	82.03
6073	AMEX	XLB	Thu, Feb 9, 2023	83.57	83.75	81.36	81.73
6072	AMEX	XLB	Wed, Feb 8, 2023	83.16	83.96	82.87	82.93
6071	AMEX	XLB	Tue, Feb 7, 2023	82.38	83.81	82.34	83.60
6070	AMEX	XLB	Mon, Feb 6, 2023	82.67	83.00	82.05	82.49
6069	AMEX	XLB	Fri, Feb 3, 2023	84.01	84.68	83.29	83.41
6068	AMEX	XLB	Thu, Feb 2, 2023	84.84	85.19	83.67	84.94
6067	AMEX	XLB	Wed, Feb 1, 2023	84.16	85.90	83.61	85.21
6066	AMEX	XLB	Tue, Jan 31, 2023	82.89	84.68	82.89	84.65
6065	AMEX	XLB	Mon, Jan 30, 2023	82.89	83.88	82.72	82.83
6064	AMEX	XLB	Fri, Jan 27, 2023	83.10	83.99	83.02	83.40
6063	AMEX	XLB	Thu, Jan 26, 2023	82.57	83.71	82.31	83.67
6062	AMEX	XLB	Wed, Jan 25, 2023	82.19	83.30	81.91	83.27
6061	AMEX	XLB	Tue, Jan 24, 2023	82.59	83.22	81.90	83.10
6060	AMEX	XLB	Mon, Jan 23, 2023	82.67	83.40	82.27	83.05
6059	AMEX	XLB	Fri, Jan 20, 2023	81.36	82.84	80.93	82.78
6058	AMEX	XLB	Thu, Jan 19, 2023	81.16	81.49	80.51	81.15
6057	AMEX	XLB	Wed, Jan 18, 2023	83.71	83.83	81.74	81.78
6056	AMEX	XLB	Tue, Jan 17, 2023	83.93	84.09	82.87	82.95
6055	AMEX	XLB	Fri, Jan 13, 2023	82.80	83.96	82.73	83.79
6054	AMEX	XLB	Thu, Jan 12, 2023	83.16	83.52	82.33	83.28
6053	AMEX	XLB	Wed, Jan 11, 2023	82.55	83.01	82.06	82.97
6052	AMEX	XLB	Tue, Jan 10, 2023	80.91	81.75	80.46	81.69
6051	AMEX	XLB	Mon, Jan 9, 2023	81.03	81.96	80.61	80.88
6050	AMEX	XLB	Fri, Jan 6, 2023	78.42	80.55	78.42	80.37
6049	AMEX	XLB	Thu, Jan 5, 2023	77.72	78.14	77.14	77.70
6048	AMEX	XLB	Wed, Jan 4, 2023	77.99	79.17	77.95	78.95
6047	AMEX	XLB	Tue, Jan 3, 2023	77.81	78.32	76.89	77.60
6046	AMEX	XLB	Fri, Dec 30, 2022	77.66	77.95	77.03	77.68
6045	AMEX	XLB	Thu, Dec 29, 2022	77.82	78.56	77.82	78.23
6044	AMEX	XLB	Wed, Dec 28, 2022	78.57	78.87	77.33	77.39
6043	AMEX	XLB	Tue, Dec 27, 2022	78.71	79.11	78.25	78.59
6042	AMEX	XLB	Fri, Dec 23, 2022	77.98	78.54	77.55	78.52
6041	AMEX	XLB	Thu, Dec 22, 2022	78.18	78.18	76.66	77.98
6040	AMEX	XLB	Wed, Dec 21, 2022	78.47	79.07	78.28	78.74
6039	AMEX	XLB	Tue, Dec 20, 2022	77.69	78.52	77.66	78.06
6038	AMEX	XLB	Mon, Dec 19, 2022	78.42	78.87	77.18	77.55
6037	AMEX	XLB	Fri, Dec 16, 2022	78.79	79.32	78.30	78.57
6036	AMEX	XLB	Thu, Dec 15, 2022	80.53	80.61	79.22	79.42
6035	AMEX	XLB	Wed, Dec 14, 2022	82.47	83.00	81.29	81.92
6034	AMEX	XLB	Tue, Dec 13, 2022	84.20	84.36	82.22	82.81
6033	AMEX	XLB	Mon, Dec 12, 2022	81.03	81.70	80.74	81.68
6032	AMEX	XLB	Fri, Dec 9, 2022	81.59	82.29	80.96	80.98
6031	AMEX	XLB	Thu, Dec 8, 2022	81.72	82.21	81.53	81.79
6030	AMEX	XLB	Wed, Dec 7, 2022	81.24	81.99	80.99	81.19
6029	AMEX	XLB	Tue, Dec 6, 2022	82.15	82.65	80.78	81.37
6028	AMEX	XLB	Mon, Dec 5, 2022	83.13	83.46	81.97	82.10
6027	AMEX	XLB	Fri, Dec 2, 2022	81.77	83.98	81.77	83.76
6026	AMEX	XLB	Thu, Dec 1, 2022	83.32	83.41	82.13	82.85
6025	AMEX	XLB	Wed, Nov 30, 2022	80.83	82.78	80.08	82.75
6024	AMEX	XLB	Tue, Nov 29, 2022	80.83	81.24	80.58	80.80
6023	AMEX	XLB	Mon, Nov 28, 2022	81.77	81.80	80.37	80.53
6022	AMEX	XLB	Fri, Nov 25, 2022	82.28	82.43	82.10	82.37
6021	AMEX	XLB	Wed, Nov 23, 2022	82.00	82.48	81.79	82.40
6020	AMEX	XLB	Tue, Nov 22, 2022	80.86	82.10	80.68	82.08
6019	AMEX	XLB	Mon, Nov 21, 2022	79.42	80.53	79.24	80.26
6018	AMEX	XLB	Fri, Nov 18, 2022	80.27	80.27	79.25	79.99
6017	AMEX	XLB	Thu, Nov 17, 2022	79.00	79.51	78.48	79.46
6016	AMEX	XLB	Wed, Nov 16, 2022	80.71	80.97	80.07	80.23
6015	AMEX	XLB	Tue, Nov 15, 2022	82.03	82.08	80.22	81.02
6014	AMEX	XLB	Mon, Nov 14, 2022	80.98	82.26	80.90	81.14
6013	AMEX	XLB	Fri, Nov 11, 2022	81.18	82.18	81.01	81.25
6012	AMEX	XLB	Thu, Nov 10, 2022	79.16	80.34	78.78	80.28
6011	AMEX	XLB	Wed, Nov 9, 2022	76.96	77.65	75.90	76.07
6010	AMEX	XLB	Tue, Nov 8, 2022	76.45	78.08	76.24	77.32
6009	AMEX	XLB	Mon, Nov 7, 2022	75.89	76.06	75.10	76.01
6008	AMEX	XLB	Fri, Nov 4, 2022	74.75	75.98	74.13	75.42
6007	AMEX	XLB	Thu, Nov 3, 2022	71.44	73.39	71.27	72.89
6006	AMEX	XLB	Wed, Nov 2, 2022	74.57	75.21	72.31	72.34
6005	AMEX	XLB	Tue, Nov 1, 2022	75.19	75.27	73.65	74.27
6004	AMEX	XLB	Mon, Oct 31, 2022	74.34	74.95	73.97	74.08
6003	AMEX	XLB	Fri, Oct 28, 2022	73.78	74.90	73.42	74.75
6002	AMEX	XLB	Thu, Oct 27, 2022	74.31	74.89	73.87	74.01
6001	AMEX	XLB	Wed, Oct 26, 2022	74.10	74.97	73.58	74.20
6000	AMEX	XLB	Tue, Oct 25, 2022	71.95	73.73	71.86	73.68
5999	AMEX	XLB	Mon, Oct 24, 2022	72.61	73.00	71.76	71.90
5998	AMEX	XLB	Fri, Oct 21, 2022	69.77	72.42	69.70	72.32
5997	AMEX	XLB	Thu, Oct 20, 2022	70.51	71.78	69.73	69.90
5996	AMEX	XLB	Wed, Oct 19, 2022	70.73	71.32	69.98	70.41
5995	AMEX	XLB	Tue, Oct 18, 2022	71.56	72.00	70.46	71.25
5994	AMEX	XLB	Mon, Oct 17, 2022	69.56	70.35	69.47	69.88
5993	AMEX	XLB	Fri, Oct 14, 2022	71.02	71.17	68.06	68.18
5992	AMEX	XLB	Thu, Oct 13, 2022	67.21	70.88	66.86	70.56
5991	AMEX	XLB	Wed, Oct 12, 2022	69.09	69.16	68.51	68.55
5990	AMEX	XLB	Tue, Oct 11, 2022	69.03	70.20	68.58	69.07
5989	AMEX	XLB	Mon, Oct 10, 2022	69.73	70.02	69.15	69.61
5988	AMEX	XLB	Fri, Oct 7, 2022	70.63	70.78	69.01	69.46
5987	AMEX	XLB	Thu, Oct 6, 2022	71.42	72.18	71.04	71.22
5986	AMEX	XLB	Wed, Oct 5, 2022	71.78	72.57	71.17	71.98
5985	AMEX	XLB	Tue, Oct 4, 2022	71.63	72.88	71.51	72.80
5984	AMEX	XLB	Mon, Oct 3, 2022	69.10	70.74	68.71	70.22
5983	AMEX	XLB	Fri, Sep 30, 2022	68.14	69.27	67.80	68.01
5982	AMEX	XLB	Thu, Sep 29, 2022	68.55	68.55	67.20	68.19
5981	AMEX	XLB	Wed, Sep 28, 2022	67.83	69.53	67.57	69.21
5980	AMEX	XLB	Tue, Sep 27, 2022	68.18	68.57	66.85	67.47
5979	AMEX	XLB	Mon, Sep 26, 2022	67.94	68.81	66.98	67.32
5978	AMEX	XLB	Fri, Sep 23, 2022	68.66	68.75	67.41	68.43
5977	AMEX	XLB	Thu, Sep 22, 2022	71.00	71.20	69.81	69.86
5976	AMEX	XLB	Wed, Sep 21, 2022	72.81	72.96	70.68	70.71
5975	AMEX	XLB	Tue, Sep 20, 2022	72.69	72.69	71.75	72.29
5974	AMEX	XLB	Mon, Sep 19, 2022	71.70	73.79	71.61	73.69
5973	AMEX	XLB	Fri, Sep 16, 2022	73.07	73.18	72.11	72.49
5972	AMEX	XLB	Thu, Sep 15, 2022	74.77	75.55	73.94	74.07
5971	AMEX	XLB	Wed, Sep 14, 2022	75.65	75.73	74.33	75.06
5970	AMEX	XLB	Tue, Sep 13, 2022	76.79	77.66	75.80	75.99
5969	AMEX	XLB	Mon, Sep 12, 2022	78.87	79.18	78.32	78.80
5968	AMEX	XLB	Fri, Sep 9, 2022	77.68	78.29	77.47	78.07
5967	AMEX	XLB	Thu, Sep 8, 2022	75.41	76.97	75.14	76.91
5966	AMEX	XLB	Wed, Sep 7, 2022	73.92	76.30	73.75	76.17
5965	AMEX	XLB	Tue, Sep 6, 2022	74.78	75.05	73.79	74.12
5964	AMEX	XLB	Fri, Sep 2, 2022	75.52	76.12	74.02	74.35
5963	AMEX	XLB	Thu, Sep 1, 2022	74.50	74.63	73.51	74.42
5962	AMEX	XLB	Wed, Aug 31, 2022	76.48	76.48	75.38	75.41
5961	AMEX	XLB	Tue, Aug 30, 2022	77.82	77.87	75.90	76.35
5960	AMEX	XLB	Mon, Aug 29, 2022	77.31	78.26	77.12	77.62
5959	AMEX	XLB	Fri, Aug 26, 2022	80.82	80.89	78.11	78.17
5958	AMEX	XLB	Thu, Aug 25, 2022	79.39	80.67	79.39	80.64
5957	AMEX	XLB	Wed, Aug 24, 2022	78.58	79.14	78.36	78.85
5956	AMEX	XLB	Tue, Aug 23, 2022	77.92	79.07	77.92	78.68
5955	AMEX	XLB	Mon, Aug 22, 2022	77.94	78.34	77.63	77.91
5954	AMEX	XLB	Fri, Aug 19, 2022	80.21	80.21	78.88	79.17
5953	AMEX	XLB	Thu, Aug 18, 2022	80.72	80.85	80.13	80.65
5952	AMEX	XLB	Wed, Aug 17, 2022	80.61	80.79	79.98	80.40
5951	AMEX	XLB	Tue, Aug 16, 2022	80.84	81.87	80.83	81.52
5950	AMEX	XLB	Mon, Aug 15, 2022	80.26	81.19	79.99	81.07
5949	AMEX	XLB	Fri, Aug 12, 2022	79.87	81.14	79.72	81.12
5948	AMEX	XLB	Thu, Aug 11, 2022	80.08	80.63	79.52	79.62
5947	AMEX	XLB	Wed, Aug 10, 2022	78.66	79.80	78.64	79.35
5946	AMEX	XLB	Tue, Aug 9, 2022	77.67	77.70	76.89	77.16
5945	AMEX	XLB	Mon, Aug 8, 2022	78.05	78.64	77.49	77.54
5944	AMEX	XLB	Fri, Aug 5, 2022	76.23	77.44	76.12	77.11
5943	AMEX	XLB	Thu, Aug 4, 2022	76.91	77.50	76.45	76.84
5942	AMEX	XLB	Wed, Aug 3, 2022	77.13	77.32	76.14	76.79
5941	AMEX	XLB	Tue, Aug 2, 2022	77.11	77.79	76.28	76.71
5940	AMEX	XLB	Mon, Aug 1, 2022	77.76	77.82	76.94	77.50
5939	AMEX	XLB	Fri, Jul 29, 2022	77.65	78.34	77.35	78.13
5938	AMEX	XLB	Thu, Jul 28, 2022	76.12	77.18	75.95	77.10
5937	AMEX	XLB	Wed, Jul 27, 2022	74.33	76.06	73.97	75.76
5936	AMEX	XLB	Tue, Jul 26, 2022	74.98	75.30	74.57	74.86
5935	AMEX	XLB	Mon, Jul 25, 2022	75.26	75.47	74.76	75.37
5934	AMEX	XLB	Fri, Jul 22, 2022	76.06	76.45	74.72	75.06
5933	AMEX	XLB	Thu, Jul 21, 2022	74.41	75.62	74.07	75.60
5932	AMEX	XLB	Wed, Jul 20, 2022	74.31	74.87	73.99	74.54
5931	AMEX	XLB	Tue, Jul 19, 2022	73.01	74.58	72.93	74.41
5930	AMEX	XLB	Mon, Jul 18, 2022	72.98	73.32	71.94	72.21
5929	AMEX	XLB	Fri, Jul 15, 2022	72.08	72.29	71.16	72.04
5928	AMEX	XLB	Thu, Jul 14, 2022	70.91	70.99	69.98	70.93
5927	AMEX	XLB	Wed, Jul 13, 2022	71.49	72.68	71.13	72.26
5926	AMEX	XLB	Tue, Jul 12, 2022	72.51	73.64	72.42	72.68
5925	AMEX	XLB	Mon, Jul 11, 2022	72.28	73.15	72.15	72.82
5924	AMEX	XLB	Fri, Jul 8, 2022	73.85	73.97	72.63	73.02
5923	AMEX	XLB	Thu, Jul 7, 2022	73.99	74.50	73.53	73.74
5922	AMEX	XLB	Wed, Jul 6, 2022	72.55	73.30	71.76	73.09
5921	AMEX	XLB	Tue, Jul 5, 2022	72.17	72.64	71.11	72.63
5920	AMEX	XLB	Fri, Jul 1, 2022	72.99	74.23	72.19	74.12
5919	AMEX	XLB	Thu, Jun 30, 2022	73.32	74.28	72.58	73.60
5918	AMEX	XLB	Wed, Jun 29, 2022	75.16	75.29	73.71	74.48
5917	AMEX	XLB	Tue, Jun 28, 2022	76.28	76.99	74.90	75.02
5916	AMEX	XLB	Mon, Jun 27, 2022	76.40	76.66	75.60	75.83
5915	AMEX	XLB	Fri, Jun 24, 2022	74.04	76.48	73.96	76.46
5914	AMEX	XLB	Thu, Jun 23, 2022	74.26	74.68	72.77	73.54
5913	AMEX	XLB	Wed, Jun 22, 2022	73.90	75.29	73.69	74.56
5912	AMEX	XLB	Tue, Jun 21, 2022	75.57	75.88	74.95	75.53
5911	AMEX	XLB	Fri, Jun 17, 2022	74.94	75.46	73.62	74.41
5910	AMEX	XLB	Thu, Jun 16, 2022	75.73	75.98	74.41	75.05
5909	AMEX	XLB	Wed, Jun 15, 2022	78.87	78.97	76.44	77.86
5908	AMEX	XLB	Tue, Jun 14, 2022	78.46	78.93	77.27	77.88
5907	AMEX	XLB	Mon, Jun 13, 2022	79.58	79.76	78.02	78.48
5906	AMEX	XLB	Fri, Jun 10, 2022	82.62	82.76	81.56	81.67
5905	AMEX	XLB	Thu, Jun 9, 2022	85.63	85.92	84.22	84.25
5904	AMEX	XLB	Wed, Jun 8, 2022	87.21	87.95	86.10	86.29
5903	AMEX	XLB	Tue, Jun 7, 2022	86.75	88.23	86.52	88.12
5902	AMEX	XLB	Mon, Jun 6, 2022	87.31	87.84	87.02	87.49
5901	AMEX	XLB	Fri, Jun 3, 2022	86.74	87.36	86.36	86.67
5900	AMEX	XLB	Thu, Jun 2, 2022	86.08	87.52	85.89	87.52
5899	AMEX	XLB	Wed, Jun 1, 2022	86.17	86.44	84.34	85.17
5898	AMEX	XLB	Tue, May 31, 2022	86.54	86.86	85.74	86.03
5897	AMEX	XLB	Fri, May 27, 2022	86.08	87.39	85.94	87.36
5896	AMEX	XLB	Thu, May 26, 2022	84.40	85.79	84.24	85.36
5895	AMEX	XLB	Wed, May 25, 2022	83.13	84.18	82.84	83.82
5894	AMEX	XLB	Tue, May 24, 2022	83.65	83.74	82.02	83.45
5893	AMEX	XLB	Mon, May 23, 2022	83.47	84.13	82.90	83.93
5892	AMEX	XLB	Fri, May 20, 2022	83.43	83.75	80.62	82.42
5891	AMEX	XLB	Thu, May 19, 2022	81.50	83.59	81.40	82.62
5890	AMEX	XLB	Wed, May 18, 2022	83.86	84.05	81.69	82.04
5889	AMEX	XLB	Tue, May 17, 2022	84.19	84.80	83.34	84.67
5888	AMEX	XLB	Mon, May 16, 2022	82.14	83.00	81.39	82.34
5887	AMEX	XLB	Fri, May 13, 2022	81.89	83.31	81.89	82.49
5886	AMEX	XLB	Thu, May 12, 2022	80.54	82.05	79.76	81.24
5885	AMEX	XLB	Wed, May 11, 2022	81.58	83.57	81.21	81.39
5884	AMEX	XLB	Tue, May 10, 2022	83.22	83.44	80.38	81.35
5883	AMEX	XLB	Mon, May 9, 2022	82.99	83.74	81.63	81.86
5882	AMEX	XLB	Fri, May 6, 2022	85.08	85.08	83.13	84.53
5881	AMEX	XLB	Thu, May 5, 2022	87.88	88.17	84.83	85.76
5880	AMEX	XLB	Wed, May 4, 2022	86.28	88.56	85.49	88.50
5879	AMEX	XLB	Tue, May 3, 2022	84.83	86.20	84.66	85.72
5878	AMEX	XLB	Mon, May 2, 2022	85.14	85.50	83.13	84.77
5877	AMEX	XLB	Fri, Apr 29, 2022	87.05	87.77	84.82	85.03
5876	AMEX	XLB	Thu, Apr 28, 2022	85.84	87.07	84.39	86.77
5875	AMEX	XLB	Wed, Apr 27, 2022	84.94	86.39	84.67	85.42
5874	AMEX	XLB	Tue, Apr 26, 2022	85.88	86.36	84.14	84.18
5873	AMEX	XLB	Mon, Apr 25, 2022	84.83	85.72	83.14	85.50
5872	AMEX	XLB	Fri, Apr 22, 2022	88.33	88.35	85.58	85.74
5871	AMEX	XLB	Thu, Apr 21, 2022	91.23	91.49	88.82	89.07
5870	AMEX	XLB	Wed, Apr 20, 2022	90.12	90.90	89.95	90.55
5869	AMEX	XLB	Tue, Apr 19, 2022	88.89	90.17	88.67	89.98
5868	AMEX	XLB	Mon, Apr 18, 2022	89.00	89.67	88.84	89.14
5867	AMEX	XLB	Thu, Apr 14, 2022	89.46	90.12	89.01	89.06
5866	AMEX	XLB	Wed, Apr 13, 2022	88.23	89.40	87.88	89.36
5865	AMEX	XLB	Tue, Apr 12, 2022	88.47	89.21	87.70	88.06
5864	AMEX	XLB	Mon, Apr 11, 2022	88.19	88.98	87.93	88.04
5863	AMEX	XLB	Fri, Apr 8, 2022	88.45	89.06	87.99	88.48
5862	AMEX	XLB	Thu, Apr 7, 2022	87.48	88.30	86.87	87.94
5861	AMEX	XLB	Wed, Apr 6, 2022	87.82	87.85	86.61	87.37
5860	AMEX	XLB	Tue, Apr 5, 2022	89.05	89.66	88.13	88.39
5859	AMEX	XLB	Mon, Apr 4, 2022	89.23	89.23	88.31	89.10
5858	AMEX	XLB	Fri, Apr 1, 2022	88.66	89.41	88.14	89.08
5857	AMEX	XLB	Thu, Mar 31, 2022	88.97	89.64	88.14	88.15
5856	AMEX	XLB	Wed, Mar 30, 2022	89.67	89.83	88.91	89.34
5855	AMEX	XLB	Tue, Mar 29, 2022	88.97	89.64	88.30	89.64
5854	AMEX	XLB	Mon, Mar 28, 2022	88.96	89.02	88.01	88.89
5853	AMEX	XLB	Fri, Mar 25, 2022	88.50	89.34	88.34	89.29
5852	AMEX	XLB	Thu, Mar 24, 2022	87.10	88.34	87.03	88.30
5851	AMEX	XLB	Wed, Mar 23, 2022	86.75	87.15	86.45	86.56
5850	AMEX	XLB	Tue, Mar 22, 2022	87.15	87.51	86.64	86.96
5849	AMEX	XLB	Mon, Mar 21, 2022	86.13	86.87	85.92	86.49
5848	AMEX	XLB	Fri, Mar 18, 2022	85.16	86.25	84.93	85.78
5847	AMEX	XLB	Thu, Mar 17, 2022	83.69	85.62	83.58	85.58
5846	AMEX	XLB	Wed, Mar 16, 2022	83.60	84.76	82.28	83.97
5845	AMEX	XLB	Tue, Mar 15, 2022	81.77	82.83	81.22	82.67
5844	AMEX	XLB	Mon, Mar 14, 2022	82.38	82.91	81.32	81.73
5843	AMEX	XLB	Fri, Mar 11, 2022	82.57	83.28	81.78	81.85
5842	AMEX	XLB	Thu, Mar 10, 2022	81.39	82.57	81.28	82.46
5841	AMEX	XLB	Wed, Mar 9, 2022	81.09	82.73	80.65	82.24
5840	AMEX	XLB	Tue, Mar 8, 2022	80.29	81.45	79.29	79.77
5839	AMEX	XLB	Mon, Mar 7, 2022	82.83	82.89	80.17	80.18
5838	AMEX	XLB	Fri, Mar 4, 2022	82.33	83.10	81.68	83.06
5837	AMEX	XLB	Thu, Mar 3, 2022	83.99	84.29	82.51	83.35
5836	AMEX	XLB	Wed, Mar 2, 2022	81.96	83.71	81.77	83.25
5835	AMEX	XLB	Tue, Mar 1, 2022	83.14	83.79	80.97	81.46
5834	AMEX	XLB	Mon, Feb 28, 2022	83.04	83.95	82.57	83.38
5833	AMEX	XLB	Fri, Feb 25, 2022	81.74	84.38	81.67	84.34
5832	AMEX	XLB	Thu, Feb 24, 2022	79.77	81.60	79.38	81.37
5831	AMEX	XLB	Wed, Feb 23, 2022	83.20	83.50	81.49	81.61
5830	AMEX	XLB	Tue, Feb 22, 2022	83.46	83.82	81.99	82.67
5829	AMEX	XLB	Fri, Feb 18, 2022	84.18	84.62	83.39	83.86
5828	AMEX	XLB	Thu, Feb 17, 2022	84.58	84.84	83.71	84.00
5827	AMEX	XLB	Wed, Feb 16, 2022	84.75	85.64	84.59	85.46
5826	AMEX	XLB	Tue, Feb 15, 2022	83.89	84.97	83.80	84.84
5825	AMEX	XLB	Mon, Feb 14, 2022	84.06	84.14	82.68	83.31
5824	AMEX	XLB	Fri, Feb 11, 2022	84.89	85.67	83.72	84.00
5823	AMEX	XLB	Thu, Feb 10, 2022	85.51	87.22	84.90	85.32
5822	AMEX	XLB	Wed, Feb 9, 2022	84.82	85.95	84.79	85.82
5821	AMEX	XLB	Tue, Feb 8, 2022	83.04	84.14	82.87	83.99
5820	AMEX	XLB	Mon, Feb 7, 2022	83.29	83.49	82.43	82.71
5819	AMEX	XLB	Fri, Feb 4, 2022	83.38	84.05	82.63	83.12
5818	AMEX	XLB	Thu, Feb 3, 2022	85.27	85.89	84.38	84.52
5817	AMEX	XLB	Wed, Feb 2, 2022	85.73	86.40	85.27	86.02
5816	AMEX	XLB	Tue, Feb 1, 2022	84.88	85.95	84.42	85.75
5815	AMEX	XLB	Mon, Jan 31, 2022	82.78	84.51	82.64	84.45
5814	AMEX	XLB	Fri, Jan 28, 2022	82.38	83.25	81.23	83.22
5813	AMEX	XLB	Thu, Jan 27, 2022	83.37	84.47	81.96	82.74
5812	AMEX	XLB	Wed, Jan 26, 2022	84.00	84.70	81.63	82.46
5811	AMEX	XLB	Tue, Jan 25, 2022	82.83	84.04	81.40	83.33
5810	AMEX	XLB	Mon, Jan 24, 2022	82.46	84.31	80.91	84.09
5809	AMEX	XLB	Fri, Jan 21, 2022	85.63	85.95	83.76	84.04
5808	AMEX	XLB	Thu, Jan 20, 2022	87.63	88.28	86.04	86.14
5807	AMEX	XLB	Wed, Jan 19, 2022	88.28	88.50	87.37	87.41
5806	AMEX	XLB	Tue, Jan 18, 2022	87.84	87.99	86.95	87.63
5805	AMEX	XLB	Fri, Jan 14, 2022	88.57	88.97	87.74	88.80
5804	AMEX	XLB	Thu, Jan 13, 2022	90.12	90.59	89.34	89.56
5803	AMEX	XLB	Wed, Jan 12, 2022	90.11	90.45	89.36	90.26
5802	AMEX	XLB	Tue, Jan 11, 2022	88.52	89.39	87.76	89.36
5801	AMEX	XLB	Mon, Jan 10, 2022	88.82	89.03	87.55	88.39
5800	AMEX	XLB	Fri, Jan 7, 2022	89.49	89.64	88.91	89.30
5799	AMEX	XLB	Thu, Jan 6, 2022	90.73	90.73	89.25	89.38
5798	AMEX	XLB	Wed, Jan 5, 2022	91.00	92.31	90.49	90.52
5797	AMEX	XLB	Tue, Jan 4, 2022	89.69	90.87	89.65	90.53
5796	AMEX	XLB	Mon, Jan 3, 2022	90.72	90.83	89.22	89.43
5795	AMEX	XLB	Fri, Dec 31, 2021	90.05	90.84	90.03	90.61
5794	AMEX	XLB	Thu, Dec 30, 2021	90.56	91.08	90.14	90.21
5793	AMEX	XLB	Wed, Dec 29, 2021	90.08	90.69	90.00	90.53
5792	AMEX	XLB	Tue, Dec 28, 2021	89.60	90.26	89.58	90.16
5791	AMEX	XLB	Mon, Dec 27, 2021	88.59	89.65	88.46	89.64
5790	AMEX	XLB	Thu, Dec 23, 2021	87.57	88.60	87.44	88.31
5789	AMEX	XLB	Wed, Dec 22, 2021	86.64	87.50	86.53	87.43
5788	AMEX	XLB	Tue, Dec 21, 2021	86.28	87.08	86.21	86.74
5787	AMEX	XLB	Mon, Dec 20, 2021	85.98	86.03	84.57	85.66
5786	AMEX	XLB	Fri, Dec 17, 2021	88.45	88.71	87.60	87.22
5785	AMEX	XLB	Thu, Dec 16, 2021	88.47	89.34	88.40	88.77
5784	AMEX	XLB	Wed, Dec 15, 2021	87.31	87.98	86.36	87.87
5783	AMEX	XLB	Tue, Dec 14, 2021	87.70	88.42	87.44	87.68
5782	AMEX	XLB	Mon, Dec 13, 2021	88.25	88.45	87.48	87.77
5781	AMEX	XLB	Fri, Dec 10, 2021	88.43	88.64	87.72	88.30
5780	AMEX	XLB	Thu, Dec 9, 2021	87.59	88.18	87.40	87.76
5779	AMEX	XLB	Wed, Dec 8, 2021	88.18	88.45	87.74	88.25
5778	AMEX	XLB	Tue, Dec 7, 2021	87.56	88.43	87.55	87.88
5777	AMEX	XLB	Mon, Dec 6, 2021	86.17	87.24	85.86	86.56
5776	AMEX	XLB	Fri, Dec 3, 2021	85.64	86.56	84.55	85.31
5775	AMEX	XLB	Thu, Dec 2, 2021	84.07	85.85	83.91	85.50
5774	AMEX	XLB	Wed, Dec 1, 2021	85.99	86.73	83.75	83.79
5773	AMEX	XLB	Tue, Nov 30, 2021	86.36	86.58	84.49	84.65
5772	AMEX	XLB	Mon, Nov 29, 2021	87.06	87.25	86.23	86.80
5771	AMEX	XLB	Fri, Nov 26, 2021	85.91	86.81	85.47	86.40
5770	AMEX	XLB	Wed, Nov 24, 2021	88.07	88.27	87.72	87.91
5769	AMEX	XLB	Tue, Nov 23, 2021	88.48	89.17	88.09	88.54
5768	AMEX	XLB	Mon, Nov 22, 2021	88.35	89.40	88.31	88.45
5767	AMEX	XLB	Fri, Nov 19, 2021	88.16	88.84	88.02	88.31
5766	AMEX	XLB	Thu, Nov 18, 2021	88.92	89.09	88.29	88.47
5765	AMEX	XLB	Wed, Nov 17, 2021	89.30	89.53	88.78	88.85
5764	AMEX	XLB	Tue, Nov 16, 2021	89.74	89.99	89.38	89.44
5763	AMEX	XLB	Mon, Nov 15, 2021	90.13	90.17	89.37	89.69
5762	AMEX	XLB	Fri, Nov 12, 2021	89.67	90.15	89.46	90.10
5761	AMEX	XLB	Thu, Nov 11, 2021	89.12	89.80	88.93	89.43
5760	AMEX	XLB	Wed, Nov 10, 2021	89.24	89.65	88.54	88.72
5759	AMEX	XLB	Tue, Nov 9, 2021	88.95	89.33	88.59	89.33
5758	AMEX	XLB	Mon, Nov 8, 2021	88.78	89.23	88.61	88.92
5757	AMEX	XLB	Fri, Nov 5, 2021	87.36	88.06	87.27	87.82
5756	AMEX	XLB	Thu, Nov 4, 2021	87.32	87.51	86.77	87.14
5755	AMEX	XLB	Wed, Nov 3, 2021	86.44	87.56	86.21	87.19
5754	AMEX	XLB	Tue, Nov 2, 2021	85.54	86.46	85.38	86.29
5753	AMEX	XLB	Mon, Nov 1, 2021	85.26	85.83	85.02	85.32
5752	AMEX	XLB	Fri, Oct 29, 2021	85.21	85.83	84.81	85.12
5751	AMEX	XLB	Thu, Oct 28, 2021	84.79	85.69	84.77	85.53
5750	AMEX	XLB	Wed, Oct 27, 2021	85.59	85.74	84.63	84.69
5749	AMEX	XLB	Tue, Oct 26, 2021	85.83	86.27	85.12	85.92
5748	AMEX	XLB	Mon, Oct 25, 2021	85.37	86.04	84.85	85.68
5747	AMEX	XLB	Fri, Oct 22, 2021	85.15	85.73	84.83	84.83
5746	AMEX	XLB	Thu, Oct 21, 2021	84.86	85.02	84.11	84.99
5745	AMEX	XLB	Wed, Oct 20, 2021	84.60	85.31	84.40	85.21
5744	AMEX	XLB	Tue, Oct 19, 2021	84.47	84.53	83.83	84.53
5743	AMEX	XLB	Mon, Oct 18, 2021	83.43	84.25	83.28	84.09
5742	AMEX	XLB	Fri, Oct 15, 2021	84.34	84.58	83.94	84.15
5741	AMEX	XLB	Thu, Oct 14, 2021	82.71	84.02	82.48	83.90
5740	AMEX	XLB	Wed, Oct 13, 2021	81.83	82.28	80.93	81.91
5739	AMEX	XLB	Tue, Oct 12, 2021	81.24	81.68	81.00	81.30
5738	AMEX	XLB	Mon, Oct 11, 2021	81.46	82.38	81.18	81.19
5737	AMEX	XLB	Fri, Oct 8, 2021	81.83	82.03	81.03	81.18
5736	AMEX	XLB	Thu, Oct 7, 2021	81.27	82.52	81.27	81.63
5735	AMEX	XLB	Wed, Oct 6, 2021	79.91	80.58	79.06	80.58
5734	AMEX	XLB	Tue, Oct 5, 2021	80.24	81.18	79.70	80.73
5733	AMEX	XLB	Mon, Oct 4, 2021	80.47	80.97	79.45	80.02
5732	AMEX	XLB	Fri, Oct 1, 2021	79.49	80.80	78.89	80.37
5731	AMEX	XLB	Thu, Sep 30, 2021	80.60	80.93	79.09	79.11
5730	AMEX	XLB	Wed, Sep 29, 2021	80.68	80.86	80.20	80.36
5729	AMEX	XLB	Tue, Sep 28, 2021	81.50	81.62	80.44	80.69
5728	AMEX	XLB	Mon, Sep 27, 2021	81.28	82.16	81.27	81.70
5727	AMEX	XLB	Fri, Sep 24, 2021	80.82	81.50	80.63	81.07
5726	AMEX	XLB	Thu, Sep 23, 2021	80.65	81.74	80.57	81.19
5725	AMEX	XLB	Wed, Sep 22, 2021	79.99	80.85	79.99	80.05
5724	AMEX	XLB	Tue, Sep 21, 2021	79.91	80.05	78.89	79.23
5723	AMEX	XLB	Mon, Sep 20, 2021	79.08	79.79	78.37	79.42
5722	AMEX	XLB	Fri, Sep 17, 2021	82.58	82.73	81.07	80.98
5721	AMEX	XLB	Thu, Sep 16, 2021	83.63	83.71	82.44	83.04
5720	AMEX	XLB	Wed, Sep 15, 2021	83.28	84.05	83.12	83.95
5719	AMEX	XLB	Tue, Sep 14, 2021	84.28	84.34	82.89	83.07
5718	AMEX	XLB	Mon, Sep 13, 2021	84.75	85.00	83.46	83.99
5717	AMEX	XLB	Fri, Sep 10, 2021	84.42	85.05	83.96	84.01
5716	AMEX	XLB	Thu, Sep 9, 2021	83.76	84.60	83.76	84.03
5715	AMEX	XLB	Wed, Sep 8, 2021	84.56	84.64	83.71	84.00
5714	AMEX	XLB	Tue, Sep 7, 2021	85.07	85.13	84.69	84.81
5713	AMEX	XLB	Fri, Sep 3, 2021	85.85	86.10	85.35	85.37
5712	AMEX	XLB	Thu, Sep 2, 2021	85.64	86.11	85.61	85.94
5711	AMEX	XLB	Wed, Sep 1, 2021	85.52	85.73	84.65	85.39
5710	AMEX	XLB	Tue, Aug 31, 2021	85.81	85.81	85.20	85.61
5709	AMEX	XLB	Mon, Aug 30, 2021	86.30	86.46	85.86	85.86
5708	AMEX	XLB	Fri, Aug 27, 2021	85.26	86.20	85.17	85.95
5707	AMEX	XLB	Thu, Aug 26, 2021	85.39	85.50	84.79	84.83
5706	AMEX	XLB	Wed, Aug 25, 2021	84.80	85.70	84.47	85.42
5705	AMEX	XLB	Tue, Aug 24, 2021	84.90	85.29	84.77	85.03
5704	AMEX	XLB	Mon, Aug 23, 2021	84.25	84.73	84.04	84.50
5703	AMEX	XLB	Fri, Aug 20, 2021	83.32	83.96	83.19	83.78
5702	AMEX	XLB	Thu, Aug 19, 2021	83.09	83.66	82.84	83.29
5701	AMEX	XLB	Wed, Aug 18, 2021	84.73	85.24	83.99	84.04
5700	AMEX	XLB	Tue, Aug 17, 2021	85.55	85.65	84.04	85.03
5699	AMEX	XLB	Mon, Aug 16, 2021	85.92	86.13	85.11	86.02
5698	AMEX	XLB	Fri, Aug 13, 2021	86.49	86.63	86.29	86.45
5697	AMEX	XLB	Thu, Aug 12, 2021	86.52	86.60	85.60	86.37
5696	AMEX	XLB	Wed, Aug 11, 2021	85.96	86.58	85.57	86.51
5695	AMEX	XLB	Tue, Aug 10, 2021	84.01	85.64	84.01	85.31
5694	AMEX	XLB	Mon, Aug 9, 2021	83.99	84.25	83.36	84.04
5693	AMEX	XLB	Fri, Aug 6, 2021	83.43	84.25	83.35	84.14
5692	AMEX	XLB	Thu, Aug 5, 2021	83.46	84.02	82.86	82.94
5691	AMEX	XLB	Wed, Aug 4, 2021	83.51	83.96	83.02	83.06
5690	AMEX	XLB	Tue, Aug 3, 2021	83.08	83.87	82.37	83.86
5689	AMEX	XLB	Mon, Aug 2, 2021	84.42	84.91	83.00	83.00
5688	AMEX	XLB	Fri, Jul 30, 2021	83.52	84.54	83.52	84.02
5687	AMEX	XLB	Thu, Jul 29, 2021	83.35	83.99	83.15	83.68
5686	AMEX	XLB	Wed, Jul 28, 2021	82.56	83.07	81.97	82.77
5685	AMEX	XLB	Tue, Jul 27, 2021	81.91	82.90	81.13	82.53
5684	AMEX	XLB	Mon, Jul 26, 2021	81.93	82.50	81.75	82.42
5683	AMEX	XLB	Fri, Jul 23, 2021	81.56	81.81	80.84	81.73
5682	AMEX	XLB	Thu, Jul 22, 2021	81.32	81.40	80.49	81.16
5681	AMEX	XLB	Wed, Jul 21, 2021	80.81	81.39	80.71	81.13
5680	AMEX	XLB	Tue, Jul 20, 2021	79.14	80.83	78.89	80.25
5679	AMEX	XLB	Mon, Jul 19, 2021	79.66	79.73	78.68	79.35
5678	AMEX	XLB	Fri, Jul 16, 2021	82.48	82.54	80.94	81.09
5677	AMEX	XLB	Thu, Jul 15, 2021	81.90	82.88	81.85	82.33
5676	AMEX	XLB	Wed, Jul 14, 2021	82.59	83.25	82.08	82.32
5675	AMEX	XLB	Tue, Jul 13, 2021	83.10	83.29	82.23	82.49
5674	AMEX	XLB	Mon, Jul 12, 2021	82.48	83.50	82.17	83.25
5673	AMEX	XLB	Fri, Jul 9, 2021	82.43	83.20	82.27	82.98
5672	AMEX	XLB	Thu, Jul 8, 2021	81.15	81.82	80.67	81.38
5671	AMEX	XLB	Wed, Jul 7, 2021	81.67	82.57	81.48	82.50
5670	AMEX	XLB	Tue, Jul 6, 2021	82.84	82.87	81.08	81.65
5669	AMEX	XLB	Fri, Jul 2, 2021	82.87	82.98	82.32	82.88
5668	AMEX	XLB	Thu, Jul 1, 2021	82.97	83.08	82.34	82.76
5667	AMEX	XLB	Wed, Jun 30, 2021	81.86	82.43	81.85	82.31
5666	AMEX	XLB	Tue, Jun 29, 2021	82.49	82.93	81.89	82.09
5665	AMEX	XLB	Mon, Jun 28, 2021	82.39	82.46	81.49	82.13
5664	AMEX	XLB	Fri, Jun 25, 2021	82.57	82.90	82.06	82.13
5663	AMEX	XLB	Thu, Jun 24, 2021	82.47	82.60	81.85	82.12
5662	AMEX	XLB	Wed, Jun 23, 2021	82.63	82.84	81.85	81.86
5661	AMEX	XLB	Tue, Jun 22, 2021	82.40	82.75	81.81	82.39
5660	AMEX	XLB	Mon, Jun 21, 2021	81.33	82.18	81.30	82.06
5659	AMEX	XLB	Fri, Jun 18, 2021	81.22	81.56	80.74	80.39
5658	AMEX	XLB	Thu, Jun 17, 2021	83.70	83.71	81.07	82.07
5657	AMEX	XLB	Wed, Jun 16, 2021	84.88	84.92	83.75	83.94
5656	AMEX	XLB	Tue, Jun 15, 2021	85.19	85.24	84.28	84.88
5655	AMEX	XLB	Mon, Jun 14, 2021	85.88	86.09	84.60	85.06
5654	AMEX	XLB	Fri, Jun 11, 2021	86.41	86.73	85.66	86.12
5653	AMEX	XLB	Thu, Jun 10, 2021	86.98	87.10	85.79	85.80
5652	AMEX	XLB	Wed, Jun 9, 2021	86.83	87.08	86.30	86.32
5651	AMEX	XLB	Tue, Jun 8, 2021	86.88	87.36	86.23	87.00
5650	AMEX	XLB	Mon, Jun 7, 2021	87.95	87.95	86.45	86.84
5649	AMEX	XLB	Fri, Jun 4, 2021	88.09	88.22	87.55	87.91
5648	AMEX	XLB	Thu, Jun 3, 2021	87.12	87.76	86.65	87.72
5647	AMEX	XLB	Wed, Jun 2, 2021	88.60	88.62	87.63	87.74
5646	AMEX	XLB	Tue, Jun 1, 2021	88.27	88.62	87.88	88.48
5645	AMEX	XLB	Fri, May 28, 2021	87.54	87.65	86.91	87.26
5644	AMEX	XLB	Thu, May 27, 2021	87.37	87.78	87.12	87.35
5643	AMEX	XLB	Wed, May 26, 2021	86.66	86.93	86.07	86.66
5642	AMEX	XLB	Tue, May 25, 2021	87.54	87.74	86.53	86.63
5641	AMEX	XLB	Mon, May 24, 2021	87.11	87.71	86.75	87.37
5640	AMEX	XLB	Fri, May 21, 2021	86.89	87.52	86.55	86.60
5639	AMEX	XLB	Thu, May 20, 2021	86.51	86.79	86.07	86.41
5638	AMEX	XLB	Wed, May 19, 2021	86.48	86.74	85.38	86.36
5637	AMEX	XLB	Tue, May 18, 2021	88.83	88.88	87.64	87.70
5636	AMEX	XLB	Mon, May 17, 2021	87.96	88.84	87.52	88.68
5635	AMEX	XLB	Fri, May 14, 2021	87.26	88.14	87.18	87.91
5634	AMEX	XLB	Thu, May 13, 2021	85.69	87.13	85.49	86.87
5633	AMEX	XLB	Wed, May 12, 2021	87.44	87.64	85.46	85.56
5632	AMEX	XLB	Tue, May 11, 2021	86.78	87.89	86.18	87.77
5631	AMEX	XLB	Mon, May 10, 2021	88.89	89.21	87.47	87.48
5630	AMEX	XLB	Fri, May 7, 2021	87.03	88.04	86.65	87.87
5629	AMEX	XLB	Thu, May 6, 2021	86.45	87.06	85.60	87.01
5628	AMEX	XLB	Wed, May 5, 2021	85.54	86.42	85.14	86.28
5627	AMEX	XLB	Tue, May 4, 2021	83.73	85.20	83.66	85.20
5626	AMEX	XLB	Mon, May 3, 2021	83.75	84.78	83.69	84.28
5625	AMEX	XLB	Fri, Apr 30, 2021	83.57	83.96	82.85	83.04
5624	AMEX	XLB	Thu, Apr 29, 2021	83.92	83.97	83.07	83.93
5623	AMEX	XLB	Wed, Apr 28, 2021	83.22	83.76	83.06	83.41
5622	AMEX	XLB	Tue, Apr 27, 2021	83.03	83.42	82.67	83.18
5621	AMEX	XLB	Mon, Apr 26, 2021	83.24	83.88	83.07	83.40
5620	AMEX	XLB	Fri, Apr 23, 2021	81.93	83.18	81.63	82.91
5619	AMEX	XLB	Thu, Apr 22, 2021	82.87	82.87	81.47	81.57
5618	AMEX	XLB	Wed, Apr 21, 2021	81.51	83.07	81.41	82.97
5617	AMEX	XLB	Tue, Apr 20, 2021	82.13	82.29	81.19	81.49
5616	AMEX	XLB	Mon, Apr 19, 2021	82.66	82.81	81.82	82.28
5615	AMEX	XLB	Fri, Apr 16, 2021	82.47	82.88	82.32	82.66
5614	AMEX	XLB	Thu, Apr 15, 2021	81.12	81.82	80.80	81.67
5613	AMEX	XLB	Wed, Apr 14, 2021	80.20	81.05	80.17	80.72
5612	AMEX	XLB	Tue, Apr 13, 2021	80.20	80.38	79.78	80.14
5611	AMEX	XLB	Mon, Apr 12, 2021	80.00	80.42	79.98	80.33
5610	AMEX	XLB	Fri, Apr 9, 2021	79.55	80.07	79.31	80.05
5609	AMEX	XLB	Thu, Apr 8, 2021	79.44	79.52	78.70	79.36
5608	AMEX	XLB	Wed, Apr 7, 2021	80.52	80.66	79.09	79.26
5607	AMEX	XLB	Tue, Apr 6, 2021	80.33	80.94	80.26	80.65
5606	AMEX	XLB	Mon, Apr 5, 2021	80.31	80.76	79.92	80.47
5605	AMEX	XLB	Thu, Apr 1, 2021	78.93	79.55	78.45	79.49
5604	AMEX	XLB	Wed, Mar 31, 2021	79.34	79.58	78.60	78.80
5603	AMEX	XLB	Tue, Mar 30, 2021	79.39	79.61	78.98	79.19
5602	AMEX	XLB	Mon, Mar 29, 2021	79.40	80.17	78.97	79.42
5601	AMEX	XLB	Fri, Mar 26, 2021	78.49	79.75	78.23	79.69
5600	AMEX	XLB	Thu, Mar 25, 2021	76.34	77.90	75.90	77.76
5599	AMEX	XLB	Wed, Mar 24, 2021	76.44	77.72	76.44	76.65
5598	AMEX	XLB	Tue, Mar 23, 2021	77.37	77.43	75.83	76.10
5597	AMEX	XLB	Mon, Mar 22, 2021	77.55	78.04	77.09	77.72
5596	AMEX	XLB	Fri, Mar 19, 2021	78.24	78.53	77.08	77.67
5595	AMEX	XLB	Thu, Mar 18, 2021	78.64	79.54	78.24	78.39
5594	AMEX	XLB	Wed, Mar 17, 2021	78.06	79.02	77.87	78.83
5593	AMEX	XLB	Tue, Mar 16, 2021	78.71	78.79	77.69	78.13
5592	AMEX	XLB	Mon, Mar 15, 2021	78.69	78.83	77.83	78.78
5591	AMEX	XLB	Fri, Mar 12, 2021	78.47	78.74	78.26	78.69
5590	AMEX	XLB	Thu, Mar 11, 2021	78.78	79.11	78.43	78.48
5589	AMEX	XLB	Wed, Mar 10, 2021	77.17	78.67	77.12	78.06
5588	AMEX	XLB	Tue, Mar 9, 2021	76.83	77.41	76.27	76.79
5587	AMEX	XLB	Mon, Mar 8, 2021	75.56	77.46	75.43	76.32
5586	AMEX	XLB	Fri, Mar 5, 2021	74.38	75.56	72.82	75.31
5585	AMEX	XLB	Thu, Mar 4, 2021	74.96	75.26	72.34	73.62
5584	AMEX	XLB	Wed, Mar 3, 2021	75.55	76.09	75.07	75.08
5583	AMEX	XLB	Tue, Mar 2, 2021	75.63	76.52	75.58	75.83
5582	AMEX	XLB	Mon, Mar 1, 2021	74.52	75.81	74.52	75.41
5581	AMEX	XLB	Fri, Feb 26, 2021	74.31	74.54	73.07	73.55
5580	AMEX	XLB	Thu, Feb 25, 2021	76.11	76.24	74.20	74.50
5579	AMEX	XLB	Wed, Feb 24, 2021	75.64	76.58	75.36	76.26
5578	AMEX	XLB	Tue, Feb 23, 2021	75.30	75.80	73.96	75.60
5577	AMEX	XLB	Mon, Feb 22, 2021	74.96	75.65	74.71	75.34
5576	AMEX	XLB	Fri, Feb 19, 2021	74.12	75.38	74.10	75.05
5575	AMEX	XLB	Thu, Feb 18, 2021	73.97	74.05	73.36	73.70
5574	AMEX	XLB	Wed, Feb 17, 2021	73.99	74.30	73.20	74.16
5573	AMEX	XLB	Tue, Feb 16, 2021	74.62	74.87	74.09	74.20
5572	AMEX	XLB	Fri, Feb 12, 2021	73.42	74.38	73.32	74.34
5571	AMEX	XLB	Thu, Feb 11, 2021	73.73	74.00	72.95	73.58
5570	AMEX	XLB	Wed, Feb 10, 2021	74.07	74.15	73.04	73.51
5569	AMEX	XLB	Tue, Feb 9, 2021	74.18	74.24	73.41	73.59
5568	AMEX	XLB	Mon, Feb 8, 2021	74.16	74.40	73.95	74.14
5567	AMEX	XLB	Fri, Feb 5, 2021	72.99	73.63	72.84	73.53
5566	AMEX	XLB	Thu, Feb 4, 2021	72.34	72.68	71.67	72.29
5565	AMEX	XLB	Wed, Feb 3, 2021	72.61	72.98	72.28	72.55
5564	AMEX	XLB	Tue, Feb 2, 2021	72.00	72.77	71.60	72.41
5563	AMEX	XLB	Mon, Feb 1, 2021	71.37	71.60	70.32	71.47
5562	AMEX	XLB	Fri, Jan 29, 2021	71.74	72.11	70.28	70.64
5561	AMEX	XLB	Thu, Jan 28, 2021	71.53	72.49	71.34	72.04
5560	AMEX	XLB	Wed, Jan 27, 2021	71.85	71.85	70.01	70.82
5559	AMEX	XLB	Tue, Jan 26, 2021	74.45	74.73	72.95	72.97
5558	AMEX	XLB	Mon, Jan 25, 2021	74.08	74.29	72.69	73.99
5557	AMEX	XLB	Fri, Jan 22, 2021	73.90	74.68	73.78	74.38
5556	AMEX	XLB	Thu, Jan 21, 2021	75.76	75.91	74.71	74.74
5555	AMEX	XLB	Wed, Jan 20, 2021	75.97	76.08	75.53	75.85
5554	AMEX	XLB	Tue, Jan 19, 2021	75.95	76.15	75.28	75.60
5553	AMEX	XLB	Fri, Jan 15, 2021	75.72	75.86	74.55	75.34
5552	AMEX	XLB	Thu, Jan 14, 2021	76.94	77.01	76.34	76.43
5551	AMEX	XLB	Wed, Jan 13, 2021	77.40	77.58	76.37	76.69
5550	AMEX	XLB	Tue, Jan 12, 2021	76.44	77.77	76.19	77.48
5549	AMEX	XLB	Mon, Jan 11, 2021	75.38	76.82	75.10	76.51
5548	AMEX	XLB	Fri, Jan 8, 2021	77.02	77.09	75.56	76.51
5547	AMEX	XLB	Thu, Jan 7, 2021	76.77	77.39	76.60	76.88
5546	AMEX	XLB	Wed, Jan 6, 2021	74.10	76.85	74.02	76.31
5545	AMEX	XLB	Tue, Jan 5, 2021	71.58	73.51	71.58	73.31
5544	AMEX	XLB	Mon, Jan 4, 2021	73.03	73.40	71.29	71.70
5543	AMEX	XLB	Thu, Dec 31, 2020	72.21	72.51	71.62	72.39
5542	AMEX	XLB	Wed, Dec 30, 2020	71.37	72.26	71.33	72.11
5541	AMEX	XLB	Tue, Dec 29, 2020	71.68	71.84	70.77	71.13
5540	AMEX	XLB	Mon, Dec 28, 2020	72.25	72.34	71.27	71.30
5539	AMEX	XLB	Thu, Dec 24, 2020	71.19	71.59	70.91	71.58
5538	AMEX	XLB	Wed, Dec 23, 2020	71.42	71.88	71.09	71.13
5537	AMEX	XLB	Tue, Dec 22, 2020	71.46	71.55	70.93	71.03
5536	AMEX	XLB	Mon, Dec 21, 2020	70.58	71.65	70.00	71.47
5535	AMEX	XLB	Fri, Dec 18, 2020	71.96	72.39	71.35	71.85
5534	AMEX	XLB	Thu, Dec 17, 2020	71.74	71.95	71.47	71.89
5533	AMEX	XLB	Wed, Dec 16, 2020	71.43	71.53	70.77	71.07
5532	AMEX	XLB	Tue, Dec 15, 2020	70.67	71.45	70.49	71.27
5531	AMEX	XLB	Mon, Dec 14, 2020	71.52	71.63	69.97	70.00
5530	AMEX	XLB	Fri, Dec 11, 2020	70.83	71.23	70.37	70.90
5529	AMEX	XLB	Thu, Dec 10, 2020	71.37	71.92	71.07	71.31
5528	AMEX	XLB	Wed, Dec 9, 2020	71.99	72.13	71.07	71.75
5527	AMEX	XLB	Tue, Dec 8, 2020	70.92	71.88	70.89	71.71
5526	AMEX	XLB	Mon, Dec 7, 2020	71.73	71.94	71.06	71.31
5525	AMEX	XLB	Fri, Dec 4, 2020	70.66	71.79	70.64	71.78
5524	AMEX	XLB	Thu, Dec 3, 2020	71.05	71.29	70.20	70.36
5523	AMEX	XLB	Wed, Dec 2, 2020	71.55	71.80	70.72	70.85
5522	AMEX	XLB	Tue, Dec 1, 2020	72.20	72.33	71.44	71.77
5521	AMEX	XLB	Mon, Nov 30, 2020	71.61	71.67	70.62	70.99
5520	AMEX	XLB	Fri, Nov 27, 2020	71.66	71.98	71.37	71.71
5519	AMEX	XLB	Wed, Nov 25, 2020	71.96	71.99	71.21	71.34
5518	AMEX	XLB	Tue, Nov 24, 2020	70.99	72.30	70.91	72.09
5517	AMEX	XLB	Mon, Nov 23, 2020	70.31	70.77	70.02	70.34
5516	AMEX	XLB	Fri, Nov 20, 2020	69.80	70.08	69.45	69.76
5515	AMEX	XLB	Thu, Nov 19, 2020	69.35	69.93	68.80	69.82
5514	AMEX	XLB	Wed, Nov 18, 2020	70.34	70.55	69.50	69.53
5513	AMEX	XLB	Tue, Nov 17, 2020	69.93	70.27	69.22	70.11
5512	AMEX	XLB	Mon, Nov 16, 2020	70.12	70.46	69.58	70.37
5511	AMEX	XLB	Fri, Nov 13, 2020	68.35	69.21	68.33	69.01
5510	AMEX	XLB	Thu, Nov 12, 2020	68.99	69.04	67.40	67.84
5509	AMEX	XLB	Wed, Nov 11, 2020	70.40	70.40	68.84	69.30
5508	AMEX	XLB	Tue, Nov 10, 2020	69.82	70.51	69.73	70.35
5507	AMEX	XLB	Mon, Nov 9, 2020	71.26	72.41	69.43	69.53
5506	AMEX	XLB	Fri, Nov 6, 2020	68.22	68.61	67.72	68.00
5505	AMEX	XLB	Thu, Nov 5, 2020	66.67	68.34	66.62	67.83
5504	AMEX	XLB	Wed, Nov 4, 2020	65.99	66.41	64.57	65.17
5503	AMEX	XLB	Tue, Nov 3, 2020	66.06	66.64	65.61	66.30
5502	AMEX	XLB	Mon, Nov 2, 2020	64.13	65.51	63.96	65.28
5501	AMEX	XLB	Fri, Oct 30, 2020	62.96	63.44	62.18	63.18
5500	AMEX	XLB	Thu, Oct 29, 2020	61.76	63.71	61.54	63.22
5499	AMEX	XLB	Wed, Oct 28, 2020	62.18	62.79	61.70	61.94
5498	AMEX	XLB	Tue, Oct 27, 2020	64.37	64.46	63.70	63.74
5497	AMEX	XLB	Mon, Oct 26, 2020	65.17	65.18	63.85	64.35
5496	AMEX	XLB	Fri, Oct 23, 2020	66.23	66.48	65.67	66.00
5495	AMEX	XLB	Thu, Oct 22, 2020	65.37	65.84	64.72	65.76
5494	AMEX	XLB	Wed, Oct 21, 2020	65.64	66.41	65.40	65.40
5493	AMEX	XLB	Tue, Oct 20, 2020	65.89	66.35	65.45	65.65
5492	AMEX	XLB	Mon, Oct 19, 2020	66.49	66.72	65.30	65.50
5491	AMEX	XLB	Fri, Oct 16, 2020	66.20	66.58	66.01	66.27
5490	AMEX	XLB	Thu, Oct 15, 2020	65.08	65.89	65.00	65.81
5489	AMEX	XLB	Wed, Oct 14, 2020	65.88	66.43	65.79	66.00
5488	AMEX	XLB	Tue, Oct 13, 2020	65.93	66.30	65.56	65.81
5487	AMEX	XLB	Mon, Oct 12, 2020	66.89	66.97	66.37	66.40
5486	AMEX	XLB	Fri, Oct 9, 2020	66.55	66.80	66.10	66.51
5485	AMEX	XLB	Thu, Oct 8, 2020	65.84	66.25	65.66	66.00
5484	AMEX	XLB	Wed, Oct 7, 2020	64.51	65.51	64.41	65.34
5483	AMEX	XLB	Tue, Oct 6, 2020	64.83	65.37	63.58	63.70
5482	AMEX	XLB	Mon, Oct 5, 2020	63.81	64.94	63.79	64.51
5481	AMEX	XLB	Fri, Oct 2, 2020	62.03	63.79	61.84	63.30
5480	AMEX	XLB	Thu, Oct 1, 2020	63.94	64.24	62.53	62.74
5479	AMEX	XLB	Wed, Sep 30, 2020	63.28	64.16	63.14	63.64
5478	AMEX	XLB	Tue, Sep 29, 2020	63.51	63.71	62.83	63.00
5477	AMEX	XLB	Mon, Sep 28, 2020	63.35	63.99	63.09	63.47
5476	AMEX	XLB	Fri, Sep 25, 2020	61.33	62.66	61.11	62.46
5475	AMEX	XLB	Thu, Sep 24, 2020	61.44	62.54	60.93	61.91
5474	AMEX	XLB	Wed, Sep 23, 2020	63.21	63.27	61.42	61.47
5473	AMEX	XLB	Tue, Sep 22, 2020	63.26	63.49	62.81	63.33
5472	AMEX	XLB	Mon, Sep 21, 2020	64.09	64.15	62.48	63.21
5471	AMEX	XLB	Fri, Sep 18, 2020	67.08	67.08	65.65	65.41
5470	AMEX	XLB	Thu, Sep 17, 2020	65.68	67.01	65.33	66.87
5469	AMEX	XLB	Wed, Sep 16, 2020	66.48	67.14	66.19	66.38
5468	AMEX	XLB	Tue, Sep 15, 2020	66.34	66.77	66.30	66.33
5467	AMEX	XLB	Mon, Sep 14, 2020	65.61	66.20	65.35	66.01
5466	AMEX	XLB	Fri, Sep 11, 2020	64.76	65.39	64.46	65.07
5465	AMEX	XLB	Thu, Sep 10, 2020	65.18	65.42	64.13	64.25
5464	AMEX	XLB	Wed, Sep 9, 2020	64.01	65.29	63.97	64.86
5463	AMEX	XLB	Tue, Sep 8, 2020	63.80	63.85	62.75	63.23
5462	AMEX	XLB	Fri, Sep 4, 2020	64.78	65.12	63.47	64.44
5461	AMEX	XLB	Thu, Sep 3, 2020	66.14	66.14	63.72	64.40
5460	AMEX	XLB	Wed, Sep 2, 2020	65.03	66.33	64.61	66.23
5459	AMEX	XLB	Tue, Sep 1, 2020	62.99	64.83	62.74	64.76
5458	AMEX	XLB	Mon, Aug 31, 2020	63.86	64.01	62.99	62.99
5457	AMEX	XLB	Fri, Aug 28, 2020	63.53	64.03	63.24	63.97
5456	AMEX	XLB	Thu, Aug 27, 2020	63.61	63.74	63.03	63.22
5455	AMEX	XLB	Wed, Aug 26, 2020	62.67	63.50	62.51	63.39
5454	AMEX	XLB	Tue, Aug 25, 2020	63.20	63.41	62.46	62.73
5453	AMEX	XLB	Mon, Aug 24, 2020	62.68	62.99	62.47	62.98
5452	AMEX	XLB	Fri, Aug 21, 2020	61.78	62.00	61.55	61.89
5451	AMEX	XLB	Thu, Aug 20, 2020	62.00	62.29	61.83	62.25
5450	AMEX	XLB	Wed, Aug 19, 2020	62.89	63.04	62.29	62.47
5449	AMEX	XLB	Tue, Aug 18, 2020	63.11	63.23	62.59	62.65
5448	AMEX	XLB	Mon, Aug 17, 2020	63.12	63.36	62.65	62.91
5447	AMEX	XLB	Fri, Aug 14, 2020	62.28	62.88	62.20	62.63
5446	AMEX	XLB	Thu, Aug 13, 2020	62.27	62.80	62.19	62.56
5445	AMEX	XLB	Wed, Aug 12, 2020	62.95	63.02	62.42	62.57
5444	AMEX	XLB	Tue, Aug 11, 2020	62.85	63.21	62.08	62.20
5443	AMEX	XLB	Mon, Aug 10, 2020	61.77	62.31	61.68	62.31
5442	AMEX	XLB	Fri, Aug 7, 2020	61.18	61.72	60.89	61.71
5441	AMEX	XLB	Thu, Aug 6, 2020	61.68	61.84	61.26	61.50
5440	AMEX	XLB	Wed, Aug 5, 2020	61.44	62.41	61.27	61.76
5439	AMEX	XLB	Tue, Aug 4, 2020	59.78	61.01	59.66	60.87
5438	AMEX	XLB	Mon, Aug 3, 2020	60.67	60.69	60.01	60.02
5437	AMEX	XLB	Fri, Jul 31, 2020	60.41	60.51	59.60	60.36
5436	AMEX	XLB	Thu, Jul 30, 2020	60.57	60.75	59.80	60.30
5435	AMEX	XLB	Wed, Jul 29, 2020	61.19	61.67	61.09	61.49
5434	AMEX	XLB	Tue, Jul 28, 2020	62.17	62.17	60.93	60.99
5433	AMEX	XLB	Mon, Jul 27, 2020	61.87	62.59	61.67	62.36
5432	AMEX	XLB	Fri, Jul 24, 2020	61.46	61.79	61.12	61.47
5431	AMEX	XLB	Thu, Jul 23, 2020	61.82	62.29	61.25	61.68
5430	AMEX	XLB	Wed, Jul 22, 2020	61.06	61.89	61.04	61.87
5429	AMEX	XLB	Tue, Jul 21, 2020	61.01	61.46	61.01	61.16
5428	AMEX	XLB	Mon, Jul 20, 2020	61.13	61.29	60.53	60.63
5427	AMEX	XLB	Fri, Jul 17, 2020	61.08	61.32	60.86	61.16
5426	AMEX	XLB	Thu, Jul 16, 2020	60.57	61.11	60.35	60.65
5425	AMEX	XLB	Wed, Jul 15, 2020	60.49	60.70	60.04	60.45
5424	AMEX	XLB	Tue, Jul 14, 2020	57.87	59.53	57.80	59.45
5423	AMEX	XLB	Mon, Jul 13, 2020	58.59	59.17	57.95	57.99
5422	AMEX	XLB	Fri, Jul 10, 2020	57.13	58.06	57.09	57.99
5421	AMEX	XLB	Thu, Jul 9, 2020	57.81	57.89	56.36	57.00
5420	AMEX	XLB	Wed, Jul 8, 2020	58.47	58.78	56.89	57.54
5419	AMEX	XLB	Tue, Jul 7, 2020	57.93	58.54	57.89	58.37
5418	AMEX	XLB	Mon, Jul 6, 2020	58.62	58.68	57.60	58.35
5417	AMEX	XLB	Thu, Jul 2, 2020	57.26	58.00	57.14	57.53
5416	AMEX	XLB	Wed, Jul 1, 2020	56.41	56.66	55.70	56.47
5415	AMEX	XLB	Tue, Jun 30, 2020	55.36	56.68	55.20	56.35
5414	AMEX	XLB	Mon, Jun 29, 2020	54.95	55.79	54.82	55.55
5413	AMEX	XLB	Fri, Jun 26, 2020	55.04	55.14	54.16	54.49
5412	AMEX	XLB	Thu, Jun 25, 2020	54.42	55.31	53.93	55.25
5411	AMEX	XLB	Wed, Jun 24, 2020	55.61	55.67	54.41	54.57
5410	AMEX	XLB	Tue, Jun 23, 2020	56.92	56.97	56.19	56.21
5409	AMEX	XLB	Mon, Jun 22, 2020	55.86	56.31	55.37	56.08
5408	AMEX	XLB	Fri, Jun 19, 2020	57.29	57.39	55.78	55.87
5407	AMEX	XLB	Thu, Jun 18, 2020	56.10	56.67	56.00	56.35
5406	AMEX	XLB	Wed, Jun 17, 2020	57.14	57.20	56.15	56.31
5405	AMEX	XLB	Tue, Jun 16, 2020	57.54	57.79	55.91	56.78
5404	AMEX	XLB	Mon, Jun 15, 2020	53.59	55.95	53.29	55.62
5403	AMEX	XLB	Fri, Jun 12, 2020	55.86	56.09	54.00	55.04
5402	AMEX	XLB	Thu, Jun 11, 2020	56.85	57.02	53.76	53.99
5401	AMEX	XLB	Wed, Jun 10, 2020	59.43	59.43	58.27	58.51
5400	AMEX	XLB	Tue, Jun 9, 2020	59.22	59.57	58.83	59.18
5399	AMEX	XLB	Mon, Jun 8, 2020	60.06	60.25	59.38	59.91
5398	AMEX	XLB	Fri, Jun 5, 2020	59.87	60.29	59.64	59.83
5397	AMEX	XLB	Thu, Jun 4, 2020	57.89	58.50	57.80	58.34
5396	AMEX	XLB	Wed, Jun 3, 2020	57.55	58.55	57.48	58.13
5395	AMEX	XLB	Tue, Jun 2, 2020	56.01	56.92	55.95	56.84
5394	AMEX	XLB	Mon, Jun 1, 2020	55.47	56.03	55.39	55.83
5393	AMEX	XLB	Fri, May 29, 2020	55.45	55.64	54.79	55.45
5392	AMEX	XLB	Thu, May 28, 2020	55.70	55.89	54.90	55.44
5391	AMEX	XLB	Wed, May 27, 2020	55.00	55.29	54.23	54.93
5390	AMEX	XLB	Tue, May 26, 2020	54.13	54.67	53.94	54.38
5389	AMEX	XLB	Fri, May 22, 2020	52.95	53.03	52.52	52.93
5388	AMEX	XLB	Thu, May 21, 2020	53.36	53.65	52.81	53.01
5387	AMEX	XLB	Wed, May 20, 2020	53.38	54.10	53.37	53.52
5386	AMEX	XLB	Tue, May 19, 2020	52.99	53.42	52.63	52.68
5385	AMEX	XLB	Mon, May 18, 2020	52.62	53.61	52.49	53.19
5384	AMEX	XLB	Fri, May 15, 2020	50.11	50.91	49.86	50.87
5383	AMEX	XLB	Thu, May 14, 2020	48.90	50.43	48.32	50.43
5382	AMEX	XLB	Wed, May 13, 2020	50.64	50.85	49.36	49.82
5381	AMEX	XLB	Tue, May 12, 2020	51.85	52.18	50.89	50.89
5380	AMEX	XLB	Mon, May 11, 2020	51.61	51.92	51.15	51.68
5379	AMEX	XLB	Fri, May 8, 2020	51.99	52.55	51.83	52.48
5378	AMEX	XLB	Thu, May 7, 2020	50.72	51.71	50.65	51.25
5377	AMEX	XLB	Wed, May 6, 2020	51.24	51.63	50.17	50.22
5376	AMEX	XLB	Tue, May 5, 2020	51.42	51.79	50.99	51.10
5375	AMEX	XLB	Mon, May 4, 2020	50.40	51.04	49.90	50.97
5374	AMEX	XLB	Fri, May 1, 2020	50.98	51.20	50.32	50.79
5373	AMEX	XLB	Thu, Apr 30, 2020	52.63	52.63	51.80	51.88
5372	AMEX	XLB	Wed, Apr 29, 2020	53.22	53.74	53.00	53.47
5371	AMEX	XLB	Tue, Apr 28, 2020	52.03	52.45	51.50	52.14
5370	AMEX	XLB	Mon, Apr 27, 2020	50.01	51.38	49.94	51.19
5369	AMEX	XLB	Fri, Apr 24, 2020	49.49	50.00	48.95	49.86
5368	AMEX	XLB	Thu, Apr 23, 2020	49.03	50.09	49.03	49.09
5367	AMEX	XLB	Wed, Apr 22, 2020	48.79	49.12	48.27	48.75
5366	AMEX	XLB	Tue, Apr 21, 2020	47.77	48.35	47.59	47.81
5365	AMEX	XLB	Mon, Apr 20, 2020	49.38	50.18	48.88	49.02
5364	AMEX	XLB	Fri, Apr 17, 2020	49.46	50.42	49.45	50.26
5363	AMEX	XLB	Thu, Apr 16, 2020	48.69	48.79	47.52	48.32
5362	AMEX	XLB	Wed, Apr 15, 2020	49.32	49.37	48.21	48.60
5361	AMEX	XLB	Tue, Apr 14, 2020	51.34	51.67	50.42	50.94
5360	AMEX	XLB	Mon, Apr 13, 2020	51.02	51.16	49.59	50.29
5359	AMEX	XLB	Thu, Apr 9, 2020	49.84	51.70	49.79	51.42
5358	AMEX	XLB	Wed, Apr 8, 2020	47.50	49.52	46.97	49.30
5357	AMEX	XLB	Tue, Apr 7, 2020	47.47	48.63	46.77	47.00
5356	AMEX	XLB	Mon, Apr 6, 2020	44.44	46.12	44.44	45.78
5355	AMEX	XLB	Fri, Apr 3, 2020	43.36	44.25	42.42	42.61
5354	AMEX	XLB	Thu, Apr 2, 2020	42.96	44.73	42.87	43.66
5353	AMEX	XLB	Wed, Apr 1, 2020	43.39	44.24	42.89	43.01
5352	AMEX	XLB	Tue, Mar 31, 2020	45.53	46.17	44.86	45.04
5351	AMEX	XLB	Mon, Mar 30, 2020	44.81	45.85	44.44	45.67
5350	AMEX	XLB	Fri, Mar 27, 2020	44.21	45.21	43.87	44.26
5349	AMEX	XLB	Thu, Mar 26, 2020	44.38	46.14	44.29	45.92
5348	AMEX	XLB	Wed, Mar 25, 2020	42.70	45.63	42.26	43.86
5347	AMEX	XLB	Tue, Mar 24, 2020	40.77	43.14	40.43	42.86
5346	AMEX	XLB	Mon, Mar 23, 2020	40.16	40.44	38.16	38.35
5345	AMEX	XLB	Fri, Mar 20, 2020	42.55	42.61	40.02	40.41
5344	AMEX	XLB	Thu, Mar 19, 2020	40.43	42.85	39.57	42.19
5343	AMEX	XLB	Wed, Mar 18, 2020	41.10	42.79	38.42	41.14
5342	AMEX	XLB	Tue, Mar 17, 2020	42.03	44.40	40.83	43.95
5341	AMEX	XLB	Mon, Mar 16, 2020	37.69	43.23	37.69	41.39
5340	AMEX	XLB	Fri, Mar 13, 2020	46.27	46.54	43.20	46.51
5339	AMEX	XLB	Thu, Mar 12, 2020	44.57	46.51	42.37	43.46
5338	AMEX	XLB	Wed, Mar 11, 2020	49.05	49.19	47.42	48.09
5337	AMEX	XLB	Tue, Mar 10, 2020	50.34	50.56	48.04	50.49
5336	AMEX	XLB	Mon, Mar 9, 2020	49.68	51.53	48.36	48.52
5335	AMEX	XLB	Fri, Mar 6, 2020	53.53	53.98	52.49	53.53
5334	AMEX	XLB	Thu, Mar 5, 2020	55.12	55.74	54.62	54.96
5333	AMEX	XLB	Wed, Mar 4, 2020	55.46	56.79	54.69	56.76
5332	AMEX	XLB	Tue, Mar 3, 2020	55.16	56.14	53.77	54.50
5331	AMEX	XLB	Mon, Mar 2, 2020	53.22	54.99	52.63	54.98
5330	AMEX	XLB	Fri, Feb 28, 2020	51.61	52.81	51.15	52.72
5329	AMEX	XLB	Thu, Feb 27, 2020	55.00	55.64	53.30	53.30
5328	AMEX	XLB	Wed, Feb 26, 2020	56.41	57.16	55.83	55.92
5327	AMEX	XLB	Tue, Feb 25, 2020	58.65	58.70	55.96	56.11
5326	AMEX	XLB	Mon, Feb 24, 2020	58.81	59.08	58.37	58.64
5325	AMEX	XLB	Fri, Feb 21, 2020	60.37	60.56	60.20	60.34
5324	AMEX	XLB	Thu, Feb 20, 2020	60.30	61.03	60.18	60.62
5323	AMEX	XLB	Wed, Feb 19, 2020	60.50	60.75	60.46	60.52
5322	AMEX	XLB	Tue, Feb 18, 2020	60.42	60.57	60.08	60.36
5321	AMEX	XLB	Fri, Feb 14, 2020	60.52	60.74	60.35	60.51
5320	AMEX	XLB	Thu, Feb 13, 2020	60.64	60.88	60.34	60.50
5319	AMEX	XLB	Wed, Feb 12, 2020	60.80	60.84	60.52	60.72
5318	AMEX	XLB	Tue, Feb 11, 2020	60.38	60.94	60.35	60.39
5317	AMEX	XLB	Mon, Feb 10, 2020	60.00	60.22	59.87	60.06
5316	AMEX	XLB	Fri, Feb 7, 2020	60.58	60.58	59.88	60.09
5315	AMEX	XLB	Thu, Feb 6, 2020	61.29	61.29	60.74	60.96
5314	AMEX	XLB	Wed, Feb 5, 2020	60.40	61.10	59.97	60.99
5313	AMEX	XLB	Tue, Feb 4, 2020	59.56	60.20	59.32	59.88
5312	AMEX	XLB	Mon, Feb 3, 2020	57.85	59.10	57.80	58.84
5311	AMEX	XLB	Fri, Jan 31, 2020	58.39	58.43	57.44	57.63
5310	AMEX	XLB	Thu, Jan 30, 2020	58.52	59.01	58.14	58.93
5309	AMEX	XLB	Wed, Jan 29, 2020	59.31	59.63	59.27	59.30
5308	AMEX	XLB	Tue, Jan 28, 2020	58.74	59.30	58.61	59.11
5307	AMEX	XLB	Mon, Jan 27, 2020	58.68	58.87	58.45	58.45
5306	AMEX	XLB	Fri, Jan 24, 2020	60.26	60.29	59.49	59.74
5305	AMEX	XLB	Thu, Jan 23, 2020	59.76	60.23	59.33	60.17
5304	AMEX	XLB	Wed, Jan 22, 2020	60.61	60.66	60.21	60.24
5303	AMEX	XLB	Tue, Jan 21, 2020	60.72	60.83	60.39	60.48
5302	AMEX	XLB	Fri, Jan 17, 2020	60.94	61.15	60.78	61.14
5301	AMEX	XLB	Thu, Jan 16, 2020	60.72	60.97	60.52	60.87
5300	AMEX	XLB	Wed, Jan 15, 2020	60.09	60.79	60.08	60.51
5299	AMEX	XLB	Tue, Jan 14, 2020	60.29	60.47	59.97	60.10
5298	AMEX	XLB	Mon, Jan 13, 2020	59.63	60.37	59.57	60.35
5297	AMEX	XLB	Fri, Jan 10, 2020	59.96	60.11	59.48	59.58
5296	AMEX	XLB	Thu, Jan 9, 2020	59.79	59.93	59.63	59.82
5295	AMEX	XLB	Wed, Jan 8, 2020	59.40	59.84	59.20	59.60
5294	AMEX	XLB	Tue, Jan 7, 2020	59.36	59.80	59.20	59.39
5293	AMEX	XLB	Mon, Jan 6, 2020	59.55	59.83	59.41	59.46
5292	AMEX	XLB	Fri, Jan 3, 2020	60.08	60.44	59.70	59.72
5291	AMEX	XLB	Thu, Jan 2, 2020	61.83	61.94	60.63	60.70
5290	AMEX	XLB	Tue, Dec 31, 2019	60.96	61.48	60.87	61.42
5289	AMEX	XLB	Mon, Dec 30, 2019	61.29	61.30	60.90	60.97
5288	AMEX	XLB	Fri, Dec 27, 2019	61.61	61.61	61.13	61.16
5287	AMEX	XLB	Thu, Dec 26, 2019	61.25	61.39	61.04	61.39
5286	AMEX	XLB	Tue, Dec 24, 2019	61.08	61.26	60.98	61.12
5285	AMEX	XLB	Mon, Dec 23, 2019	60.85	61.10	60.70	61.05
5284	AMEX	XLB	Fri, Dec 20, 2019	60.61	60.97	60.61	60.88
5283	AMEX	XLB	Thu, Dec 19, 2019	60.76	61.01	60.70	60.59
5282	AMEX	XLB	Wed, Dec 18, 2019	60.85	60.85	60.25	60.71
5281	AMEX	XLB	Tue, Dec 17, 2019	60.80	61.06	60.59	60.79
5280	AMEX	XLB	Mon, Dec 16, 2019	60.99	61.05	60.64	60.70
5279	AMEX	XLB	Fri, Dec 13, 2019	60.99	61.24	60.42	60.44
5278	AMEX	XLB	Thu, Dec 12, 2019	60.14	60.99	60.00	60.91
5277	AMEX	XLB	Wed, Dec 11, 2019	59.90	60.13	59.78	60.07
5276	AMEX	XLB	Tue, Dec 10, 2019	59.88	59.97	59.51	59.62
5275	AMEX	XLB	Mon, Dec 9, 2019	60.16	60.31	59.90	59.98
5274	AMEX	XLB	Fri, Dec 6, 2019	59.98	60.20	59.83	60.10
5273	AMEX	XLB	Thu, Dec 5, 2019	59.29	59.53	58.99	59.49
5272	AMEX	XLB	Wed, Dec 4, 2019	59.45	59.85	59.06	59.19
5271	AMEX	XLB	Tue, Dec 3, 2019	58.92	59.13	58.62	59.06
5270	AMEX	XLB	Mon, Dec 2, 2019	59.94	60.05	59.44	59.44
5269	AMEX	XLB	Fri, Nov 29, 2019	60.05	60.23	59.84	60.04
5268	AMEX	XLB	Wed, Nov 27, 2019	60.13	60.31	59.81	60.26
5267	AMEX	XLB	Tue, Nov 26, 2019	59.68	60.09	59.54	60.02
5266	AMEX	XLB	Mon, Nov 25, 2019	59.53	59.74	59.45	59.72
5265	AMEX	XLB	Fri, Nov 22, 2019	59.37	59.59	59.26	59.33
5264	AMEX	XLB	Thu, Nov 21, 2019	59.31	59.40	59.08	59.23
5263	AMEX	XLB	Wed, Nov 20, 2019	59.85	59.96	59.26	59.33
5262	AMEX	XLB	Tue, Nov 19, 2019	60.47	60.47	59.88	60.08
5261	AMEX	XLB	Mon, Nov 18, 2019	60.11	60.39	60.04	60.21
5260	AMEX	XLB	Fri, Nov 15, 2019	60.71	60.81	60.20	60.36
5259	AMEX	XLB	Thu, Nov 14, 2019	59.90	60.46	59.87	60.41
5258	AMEX	XLB	Wed, Nov 13, 2019	60.14	60.36	59.93	60.04
5257	AMEX	XLB	Tue, Nov 12, 2019	60.27	60.60	60.08	60.39
5256	AMEX	XLB	Mon, Nov 11, 2019	59.85	60.15	59.74	60.08
5255	AMEX	XLB	Fri, Nov 8, 2019	59.80	60.18	59.75	60.17
5254	AMEX	XLB	Thu, Nov 7, 2019	59.86	59.99	59.70	59.93
5253	AMEX	XLB	Wed, Nov 6, 2019	59.52	59.69	59.31	59.53
5252	AMEX	XLB	Tue, Nov 5, 2019	59.45	59.90	59.34	59.57
5251	AMEX	XLB	Mon, Nov 4, 2019	59.45	59.59	59.16	59.47
5250	AMEX	XLB	Fri, Nov 1, 2019	58.49	59.01	58.43	59.01
5249	AMEX	XLB	Thu, Oct 31, 2019	58.78	58.90	57.87	58.19
5248	AMEX	XLB	Wed, Oct 30, 2019	58.62	58.94	58.34	58.85
5247	AMEX	XLB	Tue, Oct 29, 2019	58.18	59.07	58.05	58.80
5246	AMEX	XLB	Mon, Oct 28, 2019	58.49	58.74	58.25	58.44
5245	AMEX	XLB	Fri, Oct 25, 2019	57.64	58.40	57.58	58.26
5244	AMEX	XLB	Thu, Oct 24, 2019	57.67	57.99	57.32	57.63
5243	AMEX	XLB	Wed, Oct 23, 2019	57.30	57.70	57.24	57.45
5242	AMEX	XLB	Tue, Oct 22, 2019	57.29	57.48	56.84	57.09
5241	AMEX	XLB	Mon, Oct 21, 2019	57.77	57.95	57.33	57.33
5240	AMEX	XLB	Fri, Oct 18, 2019	57.46	57.76	57.28	57.51
5239	AMEX	XLB	Thu, Oct 17, 2019	57.74	58.05	57.51	57.61
5238	AMEX	XLB	Wed, Oct 16, 2019	57.35	57.88	57.31	57.46
5237	AMEX	XLB	Tue, Oct 15, 2019	57.23	57.62	57.04	57.34
5236	AMEX	XLB	Mon, Oct 14, 2019	57.15	57.30	56.91	56.94
5235	AMEX	XLB	Fri, Oct 11, 2019	56.93	57.88	56.86	57.35
5234	AMEX	XLB	Thu, Oct 10, 2019	55.93	56.53	55.78	56.26
5233	AMEX	XLB	Wed, Oct 9, 2019	55.67	55.95	55.36	55.75
5232	AMEX	XLB	Tue, Oct 8, 2019	55.71	55.75	55.11	55.13
5231	AMEX	XLB	Mon, Oct 7, 2019	56.16	56.69	55.94	56.11
5230	AMEX	XLB	Fri, Oct 4, 2019	56.05	56.44	56.00	56.31
5229	AMEX	XLB	Thu, Oct 3, 2019	55.67	56.02	55.10	56.01
5228	AMEX	XLB	Wed, Oct 2, 2019	56.30	56.38	55.28	55.81
5227	AMEX	XLB	Tue, Oct 1, 2019	58.29	58.49	56.82	56.83
5226	AMEX	XLB	Mon, Sep 30, 2019	57.74	58.31	57.73	58.20
5225	AMEX	XLB	Fri, Sep 27, 2019	57.96	58.21	57.48	57.71
5224	AMEX	XLB	Thu, Sep 26, 2019	58.07	58.10	57.61	57.87
5223	AMEX	XLB	Wed, Sep 25, 2019	57.70	58.11	57.45	58.00
5222	AMEX	XLB	Tue, Sep 24, 2019	58.32	58.45	57.52	57.70
5221	AMEX	XLB	Mon, Sep 23, 2019	57.94	58.38	57.93	58.20
5220	AMEX	XLB	Fri, Sep 20, 2019	58.69	58.80	58.08	58.34
5219	AMEX	XLB	Thu, Sep 19, 2019	58.81	59.11	58.66	58.48
5218	AMEX	XLB	Wed, Sep 18, 2019	58.66	58.76	58.14	58.67
5217	AMEX	XLB	Tue, Sep 17, 2019	58.14	58.76	57.96	58.64
5216	AMEX	XLB	Mon, Sep 16, 2019	58.96	59.18	58.11	58.17
5215	AMEX	XLB	Fri, Sep 13, 2019	58.87	59.32	58.81	59.14
5214	AMEX	XLB	Thu, Sep 12, 2019	58.45	58.74	58.06	58.50
5213	AMEX	XLB	Wed, Sep 11, 2019	57.63	58.08	57.24	58.05
5212	AMEX	XLB	Tue, Sep 10, 2019	56.89	57.51	56.79	57.50
5211	AMEX	XLB	Mon, Sep 9, 2019	57.36	57.39	56.83	56.94
5210	AMEX	XLB	Fri, Sep 6, 2019	57.13	57.39	56.89	57.24
5209	AMEX	XLB	Thu, Sep 5, 2019	57.34	57.55	56.97	57.02
5208	AMEX	XLB	Wed, Sep 4, 2019	56.74	56.97	56.56	56.93
5207	AMEX	XLB	Tue, Sep 3, 2019	56.25	56.37	55.86	56.24
5206	AMEX	XLB	Fri, Aug 30, 2019	56.76	56.98	56.51	56.69
5205	AMEX	XLB	Thu, Aug 29, 2019	56.29	56.56	56.21	56.31
5204	AMEX	XLB	Wed, Aug 28, 2019	54.99	55.72	54.83	55.60
5203	AMEX	XLB	Tue, Aug 27, 2019	55.34	55.68	55.03	55.17
5202	AMEX	XLB	Mon, Aug 26, 2019	55.40	55.48	54.87	55.13
5201	AMEX	XLB	Fri, Aug 23, 2019	56.06	56.30	54.68	54.95
5200	AMEX	XLB	Thu, Aug 22, 2019	56.80	57.06	56.18	56.31
5199	AMEX	XLB	Wed, Aug 21, 2019	56.78	56.91	56.40	56.69
5198	AMEX	XLB	Tue, Aug 20, 2019	56.83	56.89	56.36	56.40
5197	AMEX	XLB	Mon, Aug 19, 2019	57.12	57.28	56.98	57.07
5196	AMEX	XLB	Fri, Aug 16, 2019	55.88	56.75	55.81	56.62
5195	AMEX	XLB	Thu, Aug 15, 2019	55.93	55.94	55.24	55.64
5194	AMEX	XLB	Wed, Aug 14, 2019	56.60	56.84	55.57	55.62
5193	AMEX	XLB	Tue, Aug 13, 2019	56.88	58.15	56.55	57.44
5192	AMEX	XLB	Mon, Aug 12, 2019	57.65	57.71	56.72	56.83
5191	AMEX	XLB	Fri, Aug 9, 2019	57.96	58.05	57.42	57.73
5190	AMEX	XLB	Thu, Aug 8, 2019	57.39	58.21	57.39	58.19
5189	AMEX	XLB	Wed, Aug 7, 2019	55.84	57.18	55.79	57.10
5188	AMEX	XLB	Tue, Aug 6, 2019	56.49	56.50	55.64	56.32
5187	AMEX	XLB	Mon, Aug 5, 2019	56.83	57.03	55.86	56.25
5186	AMEX	XLB	Fri, Aug 2, 2019	57.70	57.77	56.93	57.33
5185	AMEX	XLB	Thu, Aug 1, 2019	58.27	59.16	57.75	58.01
5184	AMEX	XLB	Wed, Jul 31, 2019	59.08	59.36	57.81	58.34
5183	AMEX	XLB	Tue, Jul 30, 2019	58.42	59.29	58.33	59.25
5182	AMEX	XLB	Mon, Jul 29, 2019	58.87	58.98	58.67	58.86
5181	AMEX	XLB	Fri, Jul 26, 2019	58.84	59.08	58.45	59.06
5180	AMEX	XLB	Thu, Jul 25, 2019	59.22	59.22	58.38	58.99
5179	AMEX	XLB	Wed, Jul 24, 2019	59.28	59.53	59.14	59.42
5178	AMEX	XLB	Tue, Jul 23, 2019	58.53	59.46	58.53	59.46
5177	AMEX	XLB	Mon, Jul 22, 2019	58.54	58.62	58.17	58.26
5176	AMEX	XLB	Fri, Jul 19, 2019	58.23	58.71	58.23	58.41
5175	AMEX	XLB	Thu, Jul 18, 2019	57.83	58.33	57.76	58.28
5174	AMEX	XLB	Wed, Jul 17, 2019	58.56	58.64	58.02	58.03
5173	AMEX	XLB	Tue, Jul 16, 2019	58.45	59.06	58.39	58.55
5172	AMEX	XLB	Mon, Jul 15, 2019	58.34	58.45	58.15	58.41
5171	AMEX	XLB	Fri, Jul 12, 2019	57.96	58.39	57.93	58.37
5170	AMEX	XLB	Thu, Jul 11, 2019	57.50	57.81	57.27	57.80
5169	AMEX	XLB	Wed, Jul 10, 2019	58.01	58.14	57.48	57.55
5168	AMEX	XLB	Tue, Jul 9, 2019	58.03	58.11	57.54	57.67
5167	AMEX	XLB	Mon, Jul 8, 2019	58.68	58.81	58.14	58.24
5166	AMEX	XLB	Fri, Jul 5, 2019	58.62	58.92	58.34	58.92
5165	AMEX	XLB	Wed, Jul 3, 2019	58.85	59.19	58.74	59.19
5164	AMEX	XLB	Tue, Jul 2, 2019	58.95	58.95	58.51	58.89
5163	AMEX	XLB	Mon, Jul 1, 2019	58.93	58.96	58.46	58.95
5162	AMEX	XLB	Fri, Jun 28, 2019	58.10	58.58	58.04	58.50
5161	AMEX	XLB	Thu, Jun 27, 2019	57.91	58.11	57.87	58.01
5160	AMEX	XLB	Wed, Jun 26, 2019	57.89	58.07	57.74	57.82
5159	AMEX	XLB	Tue, Jun 25, 2019	57.96	58.15	57.73	57.92
5158	AMEX	XLB	Mon, Jun 24, 2019	57.69	58.01	57.44	57.89
5157	AMEX	XLB	Fri, Jun 21, 2019	57.82	57.92	57.61	57.67
5156	AMEX	XLB	Thu, Jun 20, 2019	58.20	58.36	57.70	57.85
5155	AMEX	XLB	Wed, Jun 19, 2019	57.79	57.81	57.17	57.47
5154	AMEX	XLB	Tue, Jun 18, 2019	57.65	58.19	57.59	57.79
5153	AMEX	XLB	Mon, Jun 17, 2019	57.78	57.82	57.26	57.34
5152	AMEX	XLB	Fri, Jun 14, 2019	58.00	58.06	57.67	57.87
5151	AMEX	XLB	Thu, Jun 13, 2019	57.99	58.19	57.92	58.12
5150	AMEX	XLB	Wed, Jun 12, 2019	57.62	57.86	57.55	57.78
5149	AMEX	XLB	Tue, Jun 11, 2019	57.93	58.15	57.49	57.59
5148	AMEX	XLB	Mon, Jun 10, 2019	57.89	57.97	57.58	57.63
5147	AMEX	XLB	Fri, Jun 7, 2019	57.39	57.74	57.27	57.53
5146	AMEX	XLB	Thu, Jun 6, 2019	56.63	57.21	56.43	57.02
5145	AMEX	XLB	Wed, Jun 5, 2019	56.29	56.48	55.51	56.35
5144	AMEX	XLB	Tue, Jun 4, 2019	55.00	56.05	54.68	55.94
5143	AMEX	XLB	Mon, Jun 3, 2019	52.90	54.43	52.75	54.41
5142	AMEX	XLB	Fri, May 31, 2019	52.72	52.98	52.52	52.75
5141	AMEX	XLB	Thu, May 30, 2019	53.28	53.59	53.21	53.35
5140	AMEX	XLB	Wed, May 29, 2019	52.84	53.34	52.70	53.26
5139	AMEX	XLB	Tue, May 28, 2019	53.78	53.95	53.21	53.25
5138	AMEX	XLB	Fri, May 24, 2019	54.03	54.19	53.50	53.79
5137	AMEX	XLB	Thu, May 23, 2019	53.74	53.92	53.25	53.49
5136	AMEX	XLB	Wed, May 22, 2019	54.60	54.80	54.32	54.32
5135	AMEX	XLB	Tue, May 21, 2019	54.26	54.78	54.18	54.70
5134	AMEX	XLB	Mon, May 20, 2019	54.16	54.38	53.78	53.87
5133	AMEX	XLB	Fri, May 17, 2019	54.56	55.04	54.41	54.65
5132	AMEX	XLB	Thu, May 16, 2019	54.63	55.16	54.63	54.98
5131	AMEX	XLB	Wed, May 15, 2019	54.00	54.61	53.77	54.22
5130	AMEX	XLB	Tue, May 14, 2019	54.09	54.77	53.95	54.36
5129	AMEX	XLB	Mon, May 13, 2019	54.12	55.10	53.49	53.90
5128	AMEX	XLB	Fri, May 10, 2019	54.30	55.34	54.07	55.14
5127	AMEX	XLB	Thu, May 9, 2019	54.21	54.61	53.78	54.40
5126	AMEX	XLB	Wed, May 8, 2019	54.84	55.09	54.60	54.83
5125	AMEX	XLB	Tue, May 7, 2019	55.33	55.43	54.59	54.88
5124	AMEX	XLB	Mon, May 6, 2019	55.32	56.08	55.32	55.86
5123	AMEX	XLB	Fri, May 3, 2019	56.23	56.70	56.18	56.67
5122	AMEX	XLB	Thu, May 2, 2019	56.14	56.44	55.73	56.12
5121	AMEX	XLB	Wed, May 1, 2019	57.53	57.53	56.40	56.41
5120	AMEX	XLB	Tue, Apr 30, 2019	57.11	57.52	56.82	57.45
5119	AMEX	XLB	Mon, Apr 29, 2019	56.92	57.12	56.75	56.96
5118	AMEX	XLB	Fri, Apr 26, 2019	56.60	57.22	56.49	57.07
5117	AMEX	XLB	Thu, Apr 25, 2019	57.07	57.15	56.42	56.60
5116	AMEX	XLB	Wed, Apr 24, 2019	57.63	57.81	57.33	57.33
5115	AMEX	XLB	Tue, Apr 23, 2019	57.34	57.87	57.20	57.69
5114	AMEX	XLB	Mon, Apr 22, 2019	57.60	57.79	57.35	57.43
5113	AMEX	XLB	Thu, Apr 18, 2019	57.80	57.97	57.52	57.82
5112	AMEX	XLB	Wed, Apr 17, 2019	58.23	58.50	57.73	57.75
5111	AMEX	XLB	Tue, Apr 16, 2019	57.79	58.12	57.52	58.11
5110	AMEX	XLB	Mon, Apr 15, 2019	58.12	58.16	57.75	57.85
5109	AMEX	XLB	Fri, Apr 12, 2019	57.83	58.12	57.65	58.12
5108	AMEX	XLB	Thu, Apr 11, 2019	57.37	57.57	57.20	57.36
5107	AMEX	XLB	Wed, Apr 10, 2019	57.47	57.58	57.17	57.39
5106	AMEX	XLB	Tue, Apr 9, 2019	57.60	57.68	57.25	57.42
5105	AMEX	XLB	Mon, Apr 8, 2019	57.78	57.90	57.54	57.84
5104	AMEX	XLB	Fri, Apr 5, 2019	57.85	58.05	57.65	57.82
5103	AMEX	XLB	Thu, Apr 4, 2019	57.30	57.86	57.27	57.84
5102	AMEX	XLB	Wed, Apr 3, 2019	56.98	57.62	56.81	57.26
5101	AMEX	XLB	Tue, Apr 2, 2019	56.47	56.76	56.24	56.52
5100	AMEX	XLB	Mon, Apr 1, 2019	55.89	56.41	55.82	56.33
5099	AMEX	XLB	Fri, Mar 29, 2019	55.08	55.52	54.83	55.50
5098	AMEX	XLB	Thu, Mar 28, 2019	54.57	55.05	54.55	55.02
5097	AMEX	XLB	Wed, Mar 27, 2019	54.42	54.69	54.10	54.49
5096	AMEX	XLB	Tue, Mar 26, 2019	54.59	54.73	54.17	54.56
5095	AMEX	XLB	Mon, Mar 25, 2019	54.30	54.72	54.14	54.23
5094	AMEX	XLB	Fri, Mar 22, 2019	55.51	55.52	54.23	54.33
5093	AMEX	XLB	Thu, Mar 21, 2019	55.22	56.21	55.16	56.00
5092	AMEX	XLB	Wed, Mar 20, 2019	55.43	55.70	54.88	55.41
5091	AMEX	XLB	Tue, Mar 19, 2019	55.80	56.15	55.21	55.46
5090	AMEX	XLB	Mon, Mar 18, 2019	55.44	55.61	55.11	55.53
5089	AMEX	XLB	Fri, Mar 15, 2019	55.56	55.83	55.19	55.40
5088	AMEX	XLB	Thu, Mar 14, 2019	55.83	55.95	55.44	55.33
5087	AMEX	XLB	Wed, Mar 13, 2019	56.03	56.34	55.88	55.99
5086	AMEX	XLB	Tue, Mar 12, 2019	55.59	56.04	55.59	55.72
5085	AMEX	XLB	Mon, Mar 11, 2019	54.96	55.53	54.88	55.51
5084	AMEX	XLB	Fri, Mar 8, 2019	54.35	54.77	54.06	54.73
5083	AMEX	XLB	Thu, Mar 7, 2019	54.97	54.98	54.23	54.64
5082	AMEX	XLB	Wed, Mar 6, 2019	55.13	55.48	55.01	55.09
5081	AMEX	XLB	Tue, Mar 5, 2019	55.11	55.25	54.91	54.97
5080	AMEX	XLB	Mon, Mar 4, 2019	55.10	55.46	54.39	55.23
5079	AMEX	XLB	Fri, Mar 1, 2019	55.45	55.74	54.79	54.98
5078	AMEX	XLB	Thu, Feb 28, 2019	55.67	55.72	54.93	55.05
5077	AMEX	XLB	Wed, Feb 27, 2019	55.70	55.90	55.37	55.73
5076	AMEX	XLB	Tue, Feb 26, 2019	56.01	56.18	55.80	55.82
5075	AMEX	XLB	Mon, Feb 25, 2019	56.01	56.30	55.89	56.14
5074	AMEX	XLB	Fri, Feb 22, 2019	55.82	55.95	55.58	55.78
5073	AMEX	XLB	Thu, Feb 21, 2019	55.83	55.96	55.31	55.54
5072	AMEX	XLB	Wed, Feb 20, 2019	54.92	56.10	54.84	55.76
5071	AMEX	XLB	Tue, Feb 19, 2019	54.28	55.08	54.23	54.82
5070	AMEX	XLB	Fri, Feb 15, 2019	54.34	54.62	54.08	54.48
5069	AMEX	XLB	Thu, Feb 14, 2019	53.78	54.14	53.60	53.75
5068	AMEX	XLB	Wed, Feb 13, 2019	54.26	54.42	54.01	54.03
5067	AMEX	XLB	Tue, Feb 12, 2019	53.27	54.03	53.12	53.96
5066	AMEX	XLB	Mon, Feb 11, 2019	52.89	52.96	52.53	52.78
5065	AMEX	XLB	Fri, Feb 8, 2019	52.46	52.71	52.03	52.70
5064	AMEX	XLB	Thu, Feb 7, 2019	53.15	53.25	52.32	52.75
5063	AMEX	XLB	Wed, Feb 6, 2019	53.55	53.76	53.39	53.49
5062	AMEX	XLB	Tue, Feb 5, 2019	53.54	53.94	53.51	53.81
5061	AMEX	XLB	Mon, Feb 4, 2019	53.41	53.47	53.06	53.42
5060	AMEX	XLB	Fri, Feb 1, 2019	53.32	53.64	53.08	53.51
5059	AMEX	XLB	Thu, Jan 31, 2019	53.00	53.58	52.43	53.35
5058	AMEX	XLB	Wed, Jan 30, 2019	53.81	54.59	53.59	54.16
5057	AMEX	XLB	Tue, Jan 29, 2019	53.17	53.74	53.17	53.59
5056	AMEX	XLB	Mon, Jan 28, 2019	52.74	53.08	52.58	53.04
5055	AMEX	XLB	Fri, Jan 25, 2019	52.93	53.41	52.71	53.12
5054	AMEX	XLB	Thu, Jan 24, 2019	52.12	52.45	51.90	52.13
5053	AMEX	XLB	Wed, Jan 23, 2019	52.85	52.99	51.91	52.41
5052	AMEX	XLB	Tue, Jan 22, 2019	53.26	53.35	52.46	52.77
5051	AMEX	XLB	Fri, Jan 18, 2019	53.08	53.76	52.93	53.51
5050	AMEX	XLB	Thu, Jan 17, 2019	51.45	52.76	51.45	52.64
5049	AMEX	XLB	Wed, Jan 16, 2019	51.54	52.00	51.46	51.73
5048	AMEX	XLB	Tue, Jan 15, 2019	51.54	51.86	51.21	51.53
5047	AMEX	XLB	Mon, Jan 14, 2019	51.81	52.15	51.55	51.87
5046	AMEX	XLB	Fri, Jan 11, 2019	52.21	52.40	51.93	52.27
5045	AMEX	XLB	Thu, Jan 10, 2019	51.65	52.51	51.60	52.48
5044	AMEX	XLB	Wed, Jan 9, 2019	52.13	52.22	51.53	52.02
5043	AMEX	XLB	Tue, Jan 8, 2019	51.71	52.08	51.42	52.00
5042	AMEX	XLB	Mon, Jan 7, 2019	51.30	52.07	50.96	51.46
5041	AMEX	XLB	Fri, Jan 4, 2019	50.14	51.48	50.06	51.28
5040	AMEX	XLB	Thu, Jan 3, 2019	50.51	50.51	49.24	49.34
5039	AMEX	XLB	Wed, Jan 2, 2019	49.78	50.97	49.50	50.78
5038	AMEX	XLB	Mon, Dec 31, 2018	50.27	50.61	49.96	50.52
5037	AMEX	XLB	Fri, Dec 28, 2018	50.64	50.91	49.91	50.10
5036	AMEX	XLB	Thu, Dec 27, 2018	48.85	50.39	48.64	50.37
5035	AMEX	XLB	Wed, Dec 26, 2018	47.56	49.48	47.05	49.46
5034	AMEX	XLB	Mon, Dec 24, 2018	48.28	48.66	47.31	47.34
5033	AMEX	XLB	Fri, Dec 21, 2018	49.31	50.12	48.55	48.60
5032	AMEX	XLB	Thu, Dec 20, 2018	49.89	50.37	48.86	49.04
5031	AMEX	XLB	Wed, Dec 19, 2018	50.80	51.79	49.80	50.03
5030	AMEX	XLB	Tue, Dec 18, 2018	50.82	51.34	50.41	50.72
5029	AMEX	XLB	Mon, Dec 17, 2018	51.39	51.74	50.11	50.44
5028	AMEX	XLB	Fri, Dec 14, 2018	51.32	51.84	51.13	51.32
5027	AMEX	XLB	Thu, Dec 13, 2018	52.49	52.66	51.53	51.72
5026	AMEX	XLB	Wed, Dec 12, 2018	52.65	52.94	52.30	52.33
5025	AMEX	XLB	Tue, Dec 11, 2018	52.97	53.27	51.67	51.88
5024	AMEX	XLB	Mon, Dec 10, 2018	51.93	52.27	51.11	52.05
5023	AMEX	XLB	Fri, Dec 7, 2018	53.14	54.00	51.74	51.91
5022	AMEX	XLB	Thu, Dec 6, 2018	53.02	53.19	51.88	53.19
5021	AMEX	XLB	Tue, Dec 4, 2018	55.50	55.61	53.83	53.92
5020	AMEX	XLB	Mon, Dec 3, 2018	55.74	56.14	54.98	55.57
5019	AMEX	XLB	Fri, Nov 30, 2018	54.09	54.77	54.03	54.61
5018	AMEX	XLB	Thu, Nov 29, 2018	54.07	54.78	53.95	54.47
5017	AMEX	XLB	Wed, Nov 28, 2018	53.40	54.08	52.68	54.08
5016	AMEX	XLB	Tue, Nov 27, 2018	53.51	53.81	52.90	53.26
5015	AMEX	XLB	Mon, Nov 26, 2018	53.77	54.11	53.60	53.92
5014	AMEX	XLB	Fri, Nov 23, 2018	53.39	53.67	53.15	53.31
5013	AMEX	XLB	Wed, Nov 21, 2018	53.64	54.41	53.64	53.89
5012	AMEX	XLB	Tue, Nov 20, 2018	53.93	54.04	53.22	53.46
5011	AMEX	XLB	Mon, Nov 19, 2018	55.12	55.42	54.30	54.45
5010	AMEX	XLB	Fri, Nov 16, 2018	54.52	55.38	54.37	55.24
5009	AMEX	XLB	Thu, Nov 15, 2018	53.77	54.95	53.91	54.69
5008	AMEX	XLB	Wed, Nov 14, 2018	54.33	54.72	53.67	53.95
5007	AMEX	XLB	Tue, Nov 13, 2018	54.29	54.87	53.93	54.01
5006	AMEX	XLB	Mon, Nov 12, 2018	54.91	55.02	54.06	54.17
5005	AMEX	XLB	Fri, Nov 9, 2018	55.43	55.43	54.57	54.98
5004	AMEX	XLB	Thu, Nov 8, 2018	55.69	56.01	55.47	55.76
5003	AMEX	XLB	Wed, Nov 7, 2018	55.43	56.03	55.09	56.00
5002	AMEX	XLB	Tue, Nov 6, 2018	54.28	55.06	54.13	55.01
5001	AMEX	XLB	Mon, Nov 5, 2018	54.00	54.25	53.72	54.12
5000	AMEX	XLB	Fri, Nov 2, 2018	54.46	54.61	53.25	53.96
4999	AMEX	XLB	Thu, Nov 1, 2018	53.57	54.22	53.19	54.09
4998	AMEX	XLB	Wed, Oct 31, 2018	52.49	52.95	52.27	52.61
4997	AMEX	XLB	Tue, Oct 30, 2018	50.60	52.00	50.55	51.90
4996	AMEX	XLB	Mon, Oct 29, 2018	51.51	51.88	50.22	50.74
4995	AMEX	XLB	Fri, Oct 26, 2018	50.45	51.39	50.09	50.86
4994	AMEX	XLB	Thu, Oct 25, 2018	50.81	51.55	50.74	51.16
4993	AMEX	XLB	Wed, Oct 24, 2018	51.97	52.23	50.40	50.51
4992	AMEX	XLB	Tue, Oct 23, 2018	51.83	52.43	51.03	52.16
4991	AMEX	XLB	Mon, Oct 22, 2018	53.33	53.52	52.50	52.68
4990	AMEX	XLB	Fri, Oct 19, 2018	53.35	53.83	53.01	53.10
4989	AMEX	XLB	Thu, Oct 18, 2018	53.84	54.36	53.19	53.48
4988	AMEX	XLB	Wed, Oct 17, 2018	54.38	54.50	53.74	54.09
4987	AMEX	XLB	Tue, Oct 16, 2018	53.75	54.56	53.56	54.44
4986	AMEX	XLB	Mon, Oct 15, 2018	53.75	54.09	53.56	53.58
4985	AMEX	XLB	Fri, Oct 12, 2018	54.47	54.63	53.37	53.76
4984	AMEX	XLB	Thu, Oct 11, 2018	54.20	54.68	53.42	53.61
4983	AMEX	XLB	Wed, Oct 10, 2018	55.73	55.76	54.22	54.24
4982	AMEX	XLB	Tue, Oct 9, 2018	56.86	56.86	55.61	55.70
4981	AMEX	XLB	Mon, Oct 8, 2018	57.41	57.71	57.17	57.61
4980	AMEX	XLB	Fri, Oct 5, 2018	57.96	58.18	57.40	57.64
4979	AMEX	XLB	Thu, Oct 4, 2018	58.32	58.32	57.61	58.07
4978	AMEX	XLB	Wed, Oct 3, 2018	58.96	59.04	58.29	58.34
4977	AMEX	XLB	Tue, Oct 2, 2018	58.55	58.91	58.46	58.76
4976	AMEX	XLB	Mon, Oct 1, 2018	58.25	58.75	58.25	58.51
4975	AMEX	XLB	Fri, Sep 28, 2018	58.13	58.22	57.82	57.93
4974	AMEX	XLB	Thu, Sep 27, 2018	58.77	58.77	58.23	58.30
4973	AMEX	XLB	Wed, Sep 26, 2018	59.11	59.37	58.69	58.81
4972	AMEX	XLB	Tue, Sep 25, 2018	59.85	59.91	59.33	59.40
4971	AMEX	XLB	Mon, Sep 24, 2018	60.36	60.44	59.61	59.71
4970	AMEX	XLB	Fri, Sep 21, 2018	60.94	61.05	60.40	60.56
4969	AMEX	XLB	Thu, Sep 20, 2018	60.75	61.16	60.73	60.69
4968	AMEX	XLB	Wed, Sep 19, 2018	59.74	60.58	59.74	60.33
4967	AMEX	XLB	Tue, Sep 18, 2018	59.79	60.00	59.47	59.68
4966	AMEX	XLB	Mon, Sep 17, 2018	59.39	59.97	59.39	59.62
4965	AMEX	XLB	Fri, Sep 14, 2018	59.56	59.67	59.26	59.41
4964	AMEX	XLB	Thu, Sep 13, 2018	59.67	59.87	59.40	59.43
4963	AMEX	XLB	Wed, Sep 12, 2018	59.16	59.47	58.93	59.20
4962	AMEX	XLB	Tue, Sep 11, 2018	58.62	59.32	58.41	59.17
4961	AMEX	XLB	Mon, Sep 10, 2018	59.14	59.37	59.02	59.05
4960	AMEX	XLB	Fri, Sep 7, 2018	58.93	59.20	58.59	58.98
4959	AMEX	XLB	Thu, Sep 6, 2018	59.32	59.72	58.96	59.37
4958	AMEX	XLB	Wed, Sep 5, 2018	58.81	59.36	58.64	59.25
4957	AMEX	XLB	Tue, Sep 4, 2018	59.11	59.14	58.56	58.86
4956	AMEX	XLB	Fri, Aug 31, 2018	59.36	59.74	59.14	59.27
4955	AMEX	XLB	Thu, Aug 30, 2018	59.88	60.16	59.27	59.45
4954	AMEX	XLB	Wed, Aug 29, 2018	59.72	60.27	59.46	60.16
4953	AMEX	XLB	Tue, Aug 28, 2018	60.03	60.30	59.52	59.71
4952	AMEX	XLB	Mon, Aug 27, 2018	59.25	60.13	59.25	59.94
4951	AMEX	XLB	Fri, Aug 24, 2018	58.68	59.21	58.62	59.13
4950	AMEX	XLB	Thu, Aug 23, 2018	58.65	58.65	58.21	58.37
4949	AMEX	XLB	Wed, Aug 22, 2018	59.04	59.14	58.70	58.77
4948	AMEX	XLB	Tue, Aug 21, 2018	58.96	59.34	58.86	59.07
4947	AMEX	XLB	Mon, Aug 20, 2018	58.54	58.95	58.54	58.84
4946	AMEX	XLB	Fri, Aug 17, 2018	57.89	58.54	57.87	58.43
4945	AMEX	XLB	Thu, Aug 16, 2018	57.87	58.32	57.87	58.00
4944	AMEX	XLB	Wed, Aug 15, 2018	58.00	58.02	57.02	57.65
4943	AMEX	XLB	Tue, Aug 14, 2018	58.33	58.89	58.29	58.58
4942	AMEX	XLB	Mon, Aug 13, 2018	58.73	58.97	57.87	58.09
4941	AMEX	XLB	Fri, Aug 10, 2018	59.14	59.25	58.61	58.68
4940	AMEX	XLB	Thu, Aug 9, 2018	59.41	59.87	59.41	59.54
4939	AMEX	XLB	Wed, Aug 8, 2018	59.52	59.69	59.19	59.22
4938	AMEX	XLB	Tue, Aug 7, 2018	59.44	59.82	59.41	59.47
4937	AMEX	XLB	Mon, Aug 6, 2018	58.83	59.50	58.64	59.27
4936	AMEX	XLB	Fri, Aug 3, 2018	58.93	59.32	58.89	59.29
4935	AMEX	XLB	Thu, Aug 2, 2018	58.63	58.76	58.06	58.73
4934	AMEX	XLB	Wed, Aug 1, 2018	59.60	59.73	59.01	59.12
4933	AMEX	XLB	Tue, Jul 31, 2018	59.32	59.88	59.30	59.73
4932	AMEX	XLB	Mon, Jul 30, 2018	59.36	59.73	59.09	59.19
4931	AMEX	XLB	Fri, Jul 27, 2018	59.70	59.75	59.15	59.30
4930	AMEX	XLB	Thu, Jul 26, 2018	59.17	59.63	58.98	59.52
4929	AMEX	XLB	Wed, Jul 25, 2018	58.75	59.26	58.34	59.18
4928	AMEX	XLB	Tue, Jul 24, 2018	58.38	59.05	58.38	58.72
4927	AMEX	XLB	Mon, Jul 23, 2018	58.27	58.29	57.92	57.97
4926	AMEX	XLB	Fri, Jul 20, 2018	58.29	58.50	58.02	58.29
4925	AMEX	XLB	Thu, Jul 19, 2018	58.53	58.60	58.12	58.53
4924	AMEX	XLB	Wed, Jul 18, 2018	58.80	59.14	58.32	58.32
4923	AMEX	XLB	Tue, Jul 17, 2018	58.16	59.07	57.94	58.87
4922	AMEX	XLB	Mon, Jul 16, 2018	58.61	58.73	57.98	58.11
4921	AMEX	XLB	Fri, Jul 13, 2018	58.51	58.79	58.42	58.58
4920	AMEX	XLB	Thu, Jul 12, 2018	58.83	58.88	58.37	58.61
4919	AMEX	XLB	Wed, Jul 11, 2018	58.85	59.02	58.21	58.47
4918	AMEX	XLB	Tue, Jul 10, 2018	58.95	59.50	58.95	59.47
4917	AMEX	XLB	Mon, Jul 9, 2018	58.73	59.00	58.68	58.97
4916	AMEX	XLB	Fri, Jul 6, 2018	58.06	58.62	57.79	58.45
4915	AMEX	XLB	Thu, Jul 5, 2018	58.06	58.21	57.61	58.16
4914	AMEX	XLB	Tue, Jul 3, 2018	58.13	58.49	57.53	57.66
4913	AMEX	XLB	Mon, Jul 2, 2018	57.65	57.89	57.35	57.76
4912	AMEX	XLB	Fri, Jun 29, 2018	57.99	58.77	57.99	58.07
4911	AMEX	XLB	Thu, Jun 28, 2018	57.67	58.01	57.26	57.87
4910	AMEX	XLB	Wed, Jun 27, 2018	58.14	58.75	57.63	57.65
4909	AMEX	XLB	Tue, Jun 26, 2018	57.71	58.01	57.59	57.83
4908	AMEX	XLB	Mon, Jun 25, 2018	58.23	58.23	57.14	57.61
4907	AMEX	XLB	Fri, Jun 22, 2018	58.11	58.66	58.11	58.52
4906	AMEX	XLB	Thu, Jun 21, 2018	58.16	58.22	57.58	57.68
4905	AMEX	XLB	Wed, Jun 20, 2018	58.73	58.73	58.06	58.30
4904	AMEX	XLB	Tue, Jun 19, 2018	58.88	59.00	57.99	58.49
4903	AMEX	XLB	Mon, Jun 18, 2018	59.27	59.69	59.20	59.58
4902	AMEX	XLB	Fri, Jun 15, 2018	59.76	59.93	59.31	59.73
4901	AMEX	XLB	Thu, Jun 14, 2018	60.59	60.73	60.19	60.15
4900	AMEX	XLB	Wed, Jun 13, 2018	61.07	61.10	60.27	60.34
4899	AMEX	XLB	Tue, Jun 12, 2018	61.01	61.21	60.77	61.00
4898	AMEX	XLB	Mon, Jun 11, 2018	60.75	61.07	60.64	60.92
4897	AMEX	XLB	Fri, Jun 8, 2018	60.60	60.94	60.27	60.83
4896	AMEX	XLB	Thu, Jun 7, 2018	61.00	61.05	60.39	60.66
4895	AMEX	XLB	Wed, Jun 6, 2018	59.93	60.99	59.76	60.97
4894	AMEX	XLB	Tue, Jun 5, 2018	59.48	60.07	59.40	59.86
4893	AMEX	XLB	Mon, Jun 4, 2018	59.30	59.53	59.26	59.41
4892	AMEX	XLB	Fri, Jun 1, 2018	58.61	59.26	58.61	59.07
4891	AMEX	XLB	Thu, May 31, 2018	58.74	58.83	58.15	58.18
4890	AMEX	XLB	Wed, May 30, 2018	58.41	58.85	58.23	58.67
4889	AMEX	XLB	Tue, May 29, 2018	58.51	58.86	57.80	57.99
4888	AMEX	XLB	Fri, May 25, 2018	59.08	59.19	58.80	59.01
4887	AMEX	XLB	Thu, May 24, 2018	59.42	59.64	59.03	59.33
4886	AMEX	XLB	Wed, May 23, 2018	59.29	59.56	59.01	59.54
4885	AMEX	XLB	Tue, May 22, 2018	60.18	60.36	59.62	59.68
4884	AMEX	XLB	Mon, May 21, 2018	60.18	60.32	59.97	60.18
4883	AMEX	XLB	Fri, May 18, 2018	59.71	60.03	59.68	59.86
4882	AMEX	XLB	Thu, May 17, 2018	59.50	60.00	59.50	59.78
4881	AMEX	XLB	Wed, May 16, 2018	58.94	59.72	58.94	59.64
4880	AMEX	XLB	Tue, May 15, 2018	58.82	59.04	58.46	58.94
4879	AMEX	XLB	Mon, May 14, 2018	59.06	59.31	58.89	59.12
4878	AMEX	XLB	Fri, May 11, 2018	58.95	59.37	58.81	58.89
4877	AMEX	XLB	Thu, May 10, 2018	58.54	59.25	58.50	58.91
4876	AMEX	XLB	Wed, May 9, 2018	57.88	58.57	57.88	58.49
4875	AMEX	XLB	Tue, May 8, 2018	57.64	57.90	57.35	57.66
4874	AMEX	XLB	Mon, May 7, 2018	57.86	58.14	57.58	57.78
4873	AMEX	XLB	Fri, May 4, 2018	56.72	58.12	56.69	57.80
4872	AMEX	XLB	Thu, May 3, 2018	56.90	57.46	56.29	57.09
4871	AMEX	XLB	Wed, May 2, 2018	57.05	57.27	56.72	56.83
4870	AMEX	XLB	Tue, May 1, 2018	56.70	56.98	56.22	56.96
4869	AMEX	XLB	Mon, Apr 30, 2018	57.85	58.05	56.95	57.01
4868	AMEX	XLB	Fri, Apr 27, 2018	57.92	58.07	57.35	57.76
4867	AMEX	XLB	Thu, Apr 26, 2018	57.82	58.15	57.49	57.91
4866	AMEX	XLB	Wed, Apr 25, 2018	57.34	57.73	56.82	57.55
4865	AMEX	XLB	Tue, Apr 24, 2018	59.05	59.05	56.64	57.24
4864	AMEX	XLB	Mon, Apr 23, 2018	58.88	59.07	58.67	58.83
4863	AMEX	XLB	Fri, Apr 20, 2018	59.33	59.51	58.75	59.00
4862	AMEX	XLB	Thu, Apr 19, 2018	60.06	60.06	59.10	59.32
4861	AMEX	XLB	Wed, Apr 18, 2018	59.90	60.25	59.76	59.99
4860	AMEX	XLB	Tue, Apr 17, 2018	59.27	59.73	59.01	59.56
4859	AMEX	XLB	Mon, Apr 16, 2018	58.54	58.98	58.24	58.89
4858	AMEX	XLB	Fri, Apr 13, 2018	58.49	58.65	57.90	58.11
4857	AMEX	XLB	Thu, Apr 12, 2018	57.82	58.41	57.67	58.17
4856	AMEX	XLB	Wed, Apr 11, 2018	57.57	57.80	57.34	57.56
4855	AMEX	XLB	Tue, Apr 10, 2018	57.58	58.31	57.50	57.99
4854	AMEX	XLB	Mon, Apr 9, 2018	56.82	57.50	56.42	56.82
4853	AMEX	XLB	Fri, Apr 6, 2018	57.35	57.62	56.15	56.51
4852	AMEX	XLB	Thu, Apr 5, 2018	57.13	58.12	57.04	57.92
4851	AMEX	XLB	Wed, Apr 4, 2018	55.55	56.91	55.23	56.86
4850	AMEX	XLB	Tue, Apr 3, 2018	55.83	56.65	55.48	56.49
4849	AMEX	XLB	Mon, Apr 2, 2018	56.75	57.03	55.21	55.70
4848	AMEX	XLB	Thu, Mar 29, 2018	56.13	57.24	56.08	56.94
4847	AMEX	XLB	Wed, Mar 28, 2018	56.69	56.90	55.69	55.87
4846	AMEX	XLB	Tue, Mar 27, 2018	57.32	57.68	56.30	56.59
4845	AMEX	XLB	Mon, Mar 26, 2018	56.68	57.22	56.15	57.17
4844	AMEX	XLB	Fri, Mar 23, 2018	57.27	57.56	55.97	56.02
4843	AMEX	XLB	Thu, Mar 22, 2018	58.43	58.64	57.11	57.14
4842	AMEX	XLB	Wed, Mar 21, 2018	58.38	59.43	58.18	58.90
4841	AMEX	XLB	Tue, Mar 20, 2018	58.51	58.70	58.12	58.24
4840	AMEX	XLB	Mon, Mar 19, 2018	58.98	59.02	57.87	58.30
4839	AMEX	XLB	Fri, Mar 16, 2018	59.04	59.47	58.93	59.15
4838	AMEX	XLB	Thu, Mar 15, 2018	60.25	60.30	59.37	59.15
4837	AMEX	XLB	Wed, Mar 14, 2018	61.19	61.20	60.05	60.17
4836	AMEX	XLB	Tue, Mar 13, 2018	61.50	61.74	60.85	60.92
4835	AMEX	XLB	Mon, Mar 12, 2018	61.39	61.69	61.05	61.17
4834	AMEX	XLB	Fri, Mar 9, 2018	60.61	61.35	60.38	61.32
4833	AMEX	XLB	Thu, Mar 8, 2018	60.31	60.43	59.82	60.23
4832	AMEX	XLB	Wed, Mar 7, 2018	59.76	60.34	59.66	60.18
4831	AMEX	XLB	Tue, Mar 6, 2018	60.01	60.85	59.72	60.40
4830	AMEX	XLB	Mon, Mar 5, 2018	58.69	59.91	58.61	59.74
4829	AMEX	XLB	Fri, Mar 2, 2018	58.67	59.12	58.37	58.96
4828	AMEX	XLB	Thu, Mar 1, 2018	59.60	59.85	58.58	59.02
4827	AMEX	XLB	Wed, Feb 28, 2018	60.88	60.94	59.62	59.63
4826	AMEX	XLB	Tue, Feb 27, 2018	61.50	61.59	60.71	60.71
4825	AMEX	XLB	Mon, Feb 26, 2018	61.55	61.60	60.95	61.56
4824	AMEX	XLB	Fri, Feb 23, 2018	60.75	61.31	60.44	61.29
4823	AMEX	XLB	Thu, Feb 22, 2018	60.26	60.96	60.18	60.40
4822	AMEX	XLB	Wed, Feb 21, 2018	60.26	61.07	59.99	60.00
4821	AMEX	XLB	Tue, Feb 20, 2018	60.22	60.66	59.99	60.21
4820	AMEX	XLB	Fri, Feb 16, 2018	60.42	61.07	60.21	60.48
4819	AMEX	XLB	Thu, Feb 15, 2018	60.68	60.74	59.96	60.70
4818	AMEX	XLB	Wed, Feb 14, 2018	58.96	60.37	58.84	60.25
4817	AMEX	XLB	Tue, Feb 13, 2018	59.36	59.72	59.22	59.45
4816	AMEX	XLB	Mon, Feb 12, 2018	58.88	59.95	58.71	59.60
4815	AMEX	XLB	Fri, Feb 9, 2018	58.05	58.81	56.62	58.42
4814	AMEX	XLB	Thu, Feb 8, 2018	59.60	59.73	57.40	57.42
4813	AMEX	XLB	Wed, Feb 7, 2018	59.78	60.60	59.51	59.51
4812	AMEX	XLB	Tue, Feb 6, 2018	57.30	60.15	57.14	60.05
4811	AMEX	XLB	Mon, Feb 5, 2018	60.21	60.87	58.15	58.15
4810	AMEX	XLB	Fri, Feb 2, 2018	61.75	61.84	60.41	60.46
4809	AMEX	XLB	Thu, Feb 1, 2018	62.51	62.92	61.98	62.09
4808	AMEX	XLB	Wed, Jan 31, 2018	63.10	63.16	62.53	62.95
4807	AMEX	XLB	Tue, Jan 30, 2018	63.09	63.39	62.76	62.90
4806	AMEX	XLB	Mon, Jan 29, 2018	64.04	64.12	63.32	63.36
4805	AMEX	XLB	Fri, Jan 26, 2018	63.85	64.17	63.39	64.09
4804	AMEX	XLB	Thu, Jan 25, 2018	63.68	64.08	63.55	63.81
4803	AMEX	XLB	Wed, Jan 24, 2018	63.28	63.71	63.12	63.39
4802	AMEX	XLB	Tue, Jan 23, 2018	63.00	63.17	62.67	63.12
4801	AMEX	XLB	Mon, Jan 22, 2018	63.19	63.19	62.79	63.13
4800	AMEX	XLB	Fri, Jan 19, 2018	63.19	63.31	62.93	63.28
4799	AMEX	XLB	Thu, Jan 18, 2018	62.75	63.13	62.53	62.90
4798	AMEX	XLB	Wed, Jan 17, 2018	63.10	63.22	62.68	62.94
4797	AMEX	XLB	Tue, Jan 16, 2018	63.58	63.66	62.26	62.65
4796	AMEX	XLB	Fri, Jan 12, 2018	63.53	63.57	63.17	63.39
4795	AMEX	XLB	Thu, Jan 11, 2018	62.72	63.29	62.67	63.29
4794	AMEX	XLB	Wed, Jan 10, 2018	62.73	62.74	62.34	62.47
4793	AMEX	XLB	Tue, Jan 9, 2018	63.03	63.32	62.81	62.85
4792	AMEX	XLB	Mon, Jan 8, 2018	62.92	63.01	62.64	62.95
4791	AMEX	XLB	Fri, Jan 5, 2018	62.63	62.93	62.49	62.86
4790	AMEX	XLB	Thu, Jan 4, 2018	62.08	62.49	62.05	62.36
4789	AMEX	XLB	Wed, Jan 3, 2018	61.55	61.89	61.41	61.82
4788	AMEX	XLB	Tue, Jan 2, 2018	60.85	61.41	60.69	61.39
4787	AMEX	XLB	Fri, Dec 29, 2017	60.87	60.87	60.47	60.53
4786	AMEX	XLB	Thu, Dec 28, 2017	60.44	60.65	60.31	60.64
4785	AMEX	XLB	Wed, Dec 27, 2017	60.40	60.49	60.32	60.37
4784	AMEX	XLB	Tue, Dec 26, 2017	60.37	60.44	60.25	60.29
4783	AMEX	XLB	Fri, Dec 22, 2017	60.21	60.39	60.09	60.34
4782	AMEX	XLB	Thu, Dec 21, 2017	60.17	60.24	59.88	60.11
4781	AMEX	XLB	Wed, Dec 20, 2017	60.16	60.19	59.90	59.90
4780	AMEX	XLB	Tue, Dec 19, 2017	59.99	60.09	59.83	59.88
4779	AMEX	XLB	Mon, Dec 18, 2017	59.47	60.00	59.43	59.95
4778	AMEX	XLB	Fri, Dec 15, 2017	58.96	59.25	58.87	59.08
4777	AMEX	XLB	Thu, Dec 14, 2017	59.83	59.83	58.99	58.73
4776	AMEX	XLB	Wed, Dec 13, 2017	59.56	59.76	59.54	59.68
4775	AMEX	XLB	Tue, Dec 12, 2017	59.63	59.71	59.46	59.52
4774	AMEX	XLB	Mon, Dec 11, 2017	59.59	59.76	59.42	59.51
4773	AMEX	XLB	Fri, Dec 8, 2017	59.50	59.70	59.30	59.43
4772	AMEX	XLB	Thu, Dec 7, 2017	58.97	59.44	58.85	59.43
4771	AMEX	XLB	Wed, Dec 6, 2017	59.27	59.40	59.01	59.03
4770	AMEX	XLB	Tue, Dec 5, 2017	59.70	59.80	59.36	59.38
4769	AMEX	XLB	Mon, Dec 4, 2017	59.49	60.17	59.47	59.68
4768	AMEX	XLB	Fri, Dec 1, 2017	59.67	59.75	58.62	59.07
4767	AMEX	XLB	Thu, Nov 30, 2017	59.36	59.97	59.25	59.56
4766	AMEX	XLB	Wed, Nov 29, 2017	59.21	59.27	59.02	59.23
4765	AMEX	XLB	Tue, Nov 28, 2017	58.59	59.17	58.56	59.14
4764	AMEX	XLB	Mon, Nov 27, 2017	58.87	58.87	58.48	58.49
4763	AMEX	XLB	Fri, Nov 24, 2017	58.67	58.91	58.64	58.84
4762	AMEX	XLB	Wed, Nov 22, 2017	58.76	58.78	58.54	58.54
4761	AMEX	XLB	Tue, Nov 21, 2017	58.72	58.99	58.63	58.70
4760	AMEX	XLB	Mon, Nov 20, 2017	58.26	58.56	58.18	58.39
4759	AMEX	XLB	Fri, Nov 17, 2017	58.08	58.50	58.03	58.31
4758	AMEX	XLB	Thu, Nov 16, 2017	57.73	58.30	57.68	58.23
4757	AMEX	XLB	Wed, Nov 15, 2017	57.53	57.68	57.26	57.53
4756	AMEX	XLB	Tue, Nov 14, 2017	58.06	58.12	57.73	57.88
4755	AMEX	XLB	Mon, Nov 13, 2017	57.89	58.49	57.70	58.41
4754	AMEX	XLB	Fri, Nov 10, 2017	58.01	58.27	57.99	58.11
4753	AMEX	XLB	Thu, Nov 9, 2017	58.40	58.50	58.02	58.20
4752	AMEX	XLB	Wed, Nov 8, 2017	58.73	58.81	58.54	58.70
4751	AMEX	XLB	Tue, Nov 7, 2017	58.67	58.76	58.46	58.64
4750	AMEX	XLB	Mon, Nov 6, 2017	58.75	59.00	58.52	58.58
4749	AMEX	XLB	Fri, Nov 3, 2017	58.90	58.90	58.55	58.83
4748	AMEX	XLB	Thu, Nov 2, 2017	59.37	59.37	58.73	58.86
4747	AMEX	XLB	Wed, Nov 1, 2017	59.30	59.48	59.07	59.29
4746	AMEX	XLB	Tue, Oct 31, 2017	58.91	59.15	58.89	59.00
4745	AMEX	XLB	Mon, Oct 30, 2017	59.05	59.17	58.72	58.84
4744	AMEX	XLB	Fri, Oct 27, 2017	59.38	59.38	58.78	59.12
4743	AMEX	XLB	Thu, Oct 26, 2017	59.15	59.62	58.93	59.43
4742	AMEX	XLB	Wed, Oct 25, 2017	58.96	59.03	58.39	58.65
4741	AMEX	XLB	Tue, Oct 24, 2017	58.78	59.05	58.74	58.96
4740	AMEX	XLB	Mon, Oct 23, 2017	58.92	59.17	58.60	58.63
4739	AMEX	XLB	Fri, Oct 20, 2017	58.46	58.74	58.44	58.74
4738	AMEX	XLB	Thu, Oct 19, 2017	57.90	58.24	57.70	58.24
4737	AMEX	XLB	Wed, Oct 18, 2017	58.18	58.22	57.97	58.02
4736	AMEX	XLB	Tue, Oct 17, 2017	58.24	58.28	58.01	58.16
4735	AMEX	XLB	Mon, Oct 16, 2017	58.61	58.64	58.14	58.31
4734	AMEX	XLB	Fri, Oct 13, 2017	58.44	58.50	58.32	58.35
4733	AMEX	XLB	Thu, Oct 12, 2017	57.84	58.15	57.82	58.07
4732	AMEX	XLB	Wed, Oct 11, 2017	57.90	57.96	57.66	57.96
4731	AMEX	XLB	Tue, Oct 10, 2017	58.11	58.11	57.73	57.93
4730	AMEX	XLB	Mon, Oct 9, 2017	57.96	57.99	57.70	57.89
4729	AMEX	XLB	Fri, Oct 6, 2017	57.78	57.93	57.67	57.90
4728	AMEX	XLB	Thu, Oct 5, 2017	57.80	58.03	57.72	58.03
4727	AMEX	XLB	Wed, Oct 4, 2017	57.72	57.85	57.64	57.68
4726	AMEX	XLB	Tue, Oct 3, 2017	57.50	57.69	57.34	57.66
4725	AMEX	XLB	Mon, Oct 2, 2017	56.73	57.42	56.71	57.42
4724	AMEX	XLB	Fri, Sep 29, 2017	56.76	56.88	56.53	56.80
4723	AMEX	XLB	Thu, Sep 28, 2017	56.35	56.81	56.20	56.80
4722	AMEX	XLB	Wed, Sep 27, 2017	56.47	56.55	55.99	56.40
4721	AMEX	XLB	Tue, Sep 26, 2017	56.70	56.77	56.38	56.40
4720	AMEX	XLB	Mon, Sep 25, 2017	56.51	56.65	56.25	56.65
4719	AMEX	XLB	Fri, Sep 22, 2017	56.65	56.73	56.46	56.55
4718	AMEX	XLB	Thu, Sep 21, 2017	56.76	56.96	56.74	56.75
4717	AMEX	XLB	Wed, Sep 20, 2017	56.85	56.99	56.56	56.87
4716	AMEX	XLB	Tue, Sep 19, 2017	56.56	56.70	56.32	56.67
4715	AMEX	XLB	Mon, Sep 18, 2017	56.18	56.44	56.08	56.38
4714	AMEX	XLB	Fri, Sep 15, 2017	56.03	56.17	55.88	56.07
4713	AMEX	XLB	Thu, Sep 14, 2017	56.18	56.46	56.05	56.07
4712	AMEX	XLB	Wed, Sep 13, 2017	56.21	56.23	55.90	56.18
4711	AMEX	XLB	Tue, Sep 12, 2017	55.98	56.39	55.97	56.20
4710	AMEX	XLB	Mon, Sep 11, 2017	55.31	55.88	55.21	55.73
4709	AMEX	XLB	Fri, Sep 8, 2017	54.99	55.07	54.77	55.01
4708	AMEX	XLB	Thu, Sep 7, 2017	55.01	55.06	54.68	55.03
4707	AMEX	XLB	Wed, Sep 6, 2017	54.85	55.02	54.54	54.94
4706	AMEX	XLB	Tue, Sep 5, 2017	55.48	55.62	54.74	54.80
4705	AMEX	XLB	Fri, Sep 1, 2017	55.26	55.49	55.13	55.43
4704	AMEX	XLB	Thu, Aug 31, 2017	54.90	55.19	54.85	55.07
4703	AMEX	XLB	Wed, Aug 30, 2017	54.21	54.71	54.06	54.65
4702	AMEX	XLB	Tue, Aug 29, 2017	54.18	54.32	54.04	54.25
4701	AMEX	XLB	Mon, Aug 28, 2017	54.63	54.63	54.28	54.51
4700	AMEX	XLB	Fri, Aug 25, 2017	54.46	54.55	54.32	54.43
4699	AMEX	XLB	Thu, Aug 24, 2017	54.35	54.45	54.19	54.26
4698	AMEX	XLB	Wed, Aug 23, 2017	54.22	54.54	54.16	54.36
4697	AMEX	XLB	Tue, Aug 22, 2017	53.91	54.46	53.91	54.46
4696	AMEX	XLB	Mon, Aug 21, 2017	53.80	53.91	53.63	53.76
4695	AMEX	XLB	Fri, Aug 18, 2017	53.50	53.95	53.47	53.71
4694	AMEX	XLB	Thu, Aug 17, 2017	54.34	54.43	53.68	53.69
4693	AMEX	XLB	Wed, Aug 16, 2017	54.17	54.52	54.16	54.52
4692	AMEX	XLB	Tue, Aug 15, 2017	54.02	54.09	53.83	53.99
4691	AMEX	XLB	Mon, Aug 14, 2017	53.76	54.07	53.76	53.98
4690	AMEX	XLB	Fri, Aug 11, 2017	53.45	53.68	53.41	53.48
4689	AMEX	XLB	Thu, Aug 10, 2017	54.03	54.12	53.56	53.61
4688	AMEX	XLB	Wed, Aug 9, 2017	54.14	54.30	54.05	54.23
4687	AMEX	XLB	Tue, Aug 8, 2017	54.50	54.55	54.07	54.18
4686	AMEX	XLB	Mon, Aug 7, 2017	54.66	54.81	54.57	54.61
4685	AMEX	XLB	Fri, Aug 4, 2017	54.48	54.64	54.45	54.58
4684	AMEX	XLB	Thu, Aug 3, 2017	54.91	54.91	54.26	54.32
4683	AMEX	XLB	Wed, Aug 2, 2017	54.52	54.81	54.28	54.73
4682	AMEX	XLB	Tue, Aug 1, 2017	54.87	54.87	54.41	54.68
4681	AMEX	XLB	Mon, Jul 31, 2017	55.18	55.25	54.61	54.64
4680	AMEX	XLB	Fri, Jul 28, 2017	55.31	55.48	54.85	55.06
4679	AMEX	XLB	Thu, Jul 27, 2017	55.52	55.62	55.00	55.26
4678	AMEX	XLB	Wed, Jul 26, 2017	55.76	55.76	55.38	55.46
4677	AMEX	XLB	Tue, Jul 25, 2017	55.69	55.92	55.62	55.80
4676	AMEX	XLB	Mon, Jul 24, 2017	55.20	55.29	54.98	55.21
4675	AMEX	XLB	Fri, Jul 21, 2017	55.09	55.27	55.01	55.26
4674	AMEX	XLB	Thu, Jul 20, 2017	55.53	55.55	55.08	55.25
4673	AMEX	XLB	Wed, Jul 19, 2017	55.15	55.70	55.15	55.66
4672	AMEX	XLB	Tue, Jul 18, 2017	55.21	55.22	54.92	55.13
4671	AMEX	XLB	Mon, Jul 17, 2017	55.28	55.50	55.16	55.36
4670	AMEX	XLB	Fri, Jul 14, 2017	55.17	55.36	55.02	55.25
4669	AMEX	XLB	Thu, Jul 13, 2017	55.08	55.18	54.89	54.97
4668	AMEX	XLB	Wed, Jul 12, 2017	54.69	55.08	54.60	55.03
4667	AMEX	XLB	Tue, Jul 11, 2017	54.48	54.54	54.07	54.40
4666	AMEX	XLB	Mon, Jul 10, 2017	54.13	54.70	53.91	54.48
4665	AMEX	XLB	Fri, Jul 7, 2017	53.95	54.20	53.74	54.14
4664	AMEX	XLB	Thu, Jul 6, 2017	53.80	54.15	53.70	53.86
4663	AMEX	XLB	Wed, Jul 5, 2017	54.34	54.36	53.92	54.10
4662	AMEX	XLB	Mon, Jul 3, 2017	53.94	54.42	53.89	54.28
4661	AMEX	XLB	Fri, Jun 30, 2017	53.61	54.05	53.60	53.81
4660	AMEX	XLB	Thu, Jun 29, 2017	54.15	54.24	53.38	53.52
4659	AMEX	XLB	Wed, Jun 28, 2017	54.07	54.30	53.97	54.17
4658	AMEX	XLB	Tue, Jun 27, 2017	54.12	54.19	53.66	53.68
4657	AMEX	XLB	Mon, Jun 26, 2017	54.03	54.10	53.79	54.01
4656	AMEX	XLB	Fri, Jun 23, 2017	53.77	54.01	53.56	53.85
4655	AMEX	XLB	Thu, Jun 22, 2017	53.58	53.84	53.54	53.64
4654	AMEX	XLB	Wed, Jun 21, 2017	54.22	54.27	53.51	53.58
4653	AMEX	XLB	Tue, Jun 20, 2017	54.34	54.34	54.14	54.15
4652	AMEX	XLB	Mon, Jun 19, 2017	54.29	54.52	54.22	54.45
4651	AMEX	XLB	Fri, Jun 16, 2017	54.04	54.05	53.72	54.02
4650	AMEX	XLB	Thu, Jun 15, 2017	54.14	54.34	53.81	53.79
4649	AMEX	XLB	Wed, Jun 14, 2017	55.18	55.22	54.37	54.52
4648	AMEX	XLB	Tue, Jun 13, 2017	54.39	55.12	54.39	55.10
4647	AMEX	XLB	Mon, Jun 12, 2017	54.56	54.86	54.30	54.42
4646	AMEX	XLB	Fri, Jun 9, 2017	54.06	54.69	54.06	54.63
4645	AMEX	XLB	Thu, Jun 8, 2017	53.69	54.11	53.68	53.94
4644	AMEX	XLB	Wed, Jun 7, 2017	53.88	53.97	53.61	53.78
4643	AMEX	XLB	Tue, Jun 6, 2017	53.53	53.86	53.41	53.71
4642	AMEX	XLB	Mon, Jun 5, 2017	53.80	53.91	53.61	53.68
4641	AMEX	XLB	Fri, Jun 2, 2017	53.70	53.97	53.59	53.85
4640	AMEX	XLB	Thu, Jun 1, 2017	53.05	53.78	53.04	53.72
4639	AMEX	XLB	Wed, May 31, 2017	52.99	53.09	52.57	53.08
4638	AMEX	XLB	Tue, May 30, 2017	52.85	53.02	52.74	52.92
4637	AMEX	XLB	Fri, May 26, 2017	52.75	52.98	52.69	52.93
4636	AMEX	XLB	Thu, May 25, 2017	53.08	53.21	52.71	52.83
4635	AMEX	XLB	Wed, May 24, 2017	52.65	53.01	52.64	52.89
4634	AMEX	XLB	Tue, May 23, 2017	52.61	52.74	52.47	52.54
4633	AMEX	XLB	Mon, May 22, 2017	52.62	52.75	52.35	52.50
4632	AMEX	XLB	Fri, May 19, 2017	52.09	52.66	52.08	52.44
4631	AMEX	XLB	Thu, May 18, 2017	51.76	52.12	51.35	51.99
4630	AMEX	XLB	Wed, May 17, 2017	52.71	52.75	51.95	51.96
4629	AMEX	XLB	Tue, May 16, 2017	53.09	53.21	53.01	53.08
4628	AMEX	XLB	Mon, May 15, 2017	52.77	53.23	52.77	53.07
4627	AMEX	XLB	Fri, May 12, 2017	52.70	52.77	52.57	52.61
4626	AMEX	XLB	Thu, May 11, 2017	52.68	52.86	52.26	52.74
4625	AMEX	XLB	Wed, May 10, 2017	52.73	52.89	52.60	52.82
4624	AMEX	XLB	Tue, May 9, 2017	53.00	53.10	52.58	52.65
4623	AMEX	XLB	Mon, May 8, 2017	53.36	53.43	52.94	53.05
4622	AMEX	XLB	Fri, May 5, 2017	52.83	53.52	52.83	53.48
4621	AMEX	XLB	Thu, May 4, 2017	52.82	52.86	52.56	52.73
4620	AMEX	XLB	Wed, May 3, 2017	52.97	53.09	52.52	52.67
4619	AMEX	XLB	Tue, May 2, 2017	53.12	53.27	52.95	53.19
4618	AMEX	XLB	Mon, May 1, 2017	53.32	53.32	52.95	53.10
4617	AMEX	XLB	Fri, Apr 28, 2017	53.41	53.57	53.07	53.07
4616	AMEX	XLB	Thu, Apr 27, 2017	53.57	53.68	53.17	53.52
4615	AMEX	XLB	Wed, Apr 26, 2017	53.57	53.82	53.44	53.64
4614	AMEX	XLB	Tue, Apr 25, 2017	53.26	53.72	53.23	53.65
4613	AMEX	XLB	Mon, Apr 24, 2017	52.77	52.94	52.68	52.80
4612	AMEX	XLB	Fri, Apr 21, 2017	52.22	52.34	52.06	52.20
4611	AMEX	XLB	Thu, Apr 20, 2017	51.92	52.47	51.88	52.26
4610	AMEX	XLB	Wed, Apr 19, 2017	51.80	51.95	51.60	51.69
4609	AMEX	XLB	Tue, Apr 18, 2017	51.45	51.78	51.39	51.62
4608	AMEX	XLB	Mon, Apr 17, 2017	51.45	51.70	51.35	51.68
4607	AMEX	XLB	Thu, Apr 13, 2017	51.71	51.81	51.27	51.31
4606	AMEX	XLB	Wed, Apr 12, 2017	52.39	52.48	51.78	51.81
4605	AMEX	XLB	Tue, Apr 11, 2017	52.44	52.56	52.16	52.46
4604	AMEX	XLB	Mon, Apr 10, 2017	52.59	52.75	52.40	52.60
4603	AMEX	XLB	Fri, Apr 7, 2017	52.49	52.77	52.43	52.59
4602	AMEX	XLB	Thu, Apr 6, 2017	52.41	52.84	52.24	52.64
4601	AMEX	XLB	Wed, Apr 5, 2017	52.56	52.99	52.31	52.36
4600	AMEX	XLB	Tue, Apr 4, 2017	52.17	52.42	52.03	52.40
4599	AMEX	XLB	Mon, Apr 3, 2017	52.43	52.64	51.79	52.21
4598	AMEX	XLB	Fri, Mar 31, 2017	52.46	52.70	52.36	52.41
4597	AMEX	XLB	Thu, Mar 30, 2017	52.38	52.70	52.36	52.42
4596	AMEX	XLB	Wed, Mar 29, 2017	52.29	52.55	52.23	52.41
4595	AMEX	XLB	Tue, Mar 28, 2017	51.84	52.55	51.71	52.37
4594	AMEX	XLB	Mon, Mar 27, 2017	51.17	51.87	51.04	51.77
4593	AMEX	XLB	Fri, Mar 24, 2017	52.09	52.23	51.44	51.66
4592	AMEX	XLB	Thu, Mar 23, 2017	51.82	52.28	51.70	52.12
4591	AMEX	XLB	Wed, Mar 22, 2017	51.71	51.94	51.37	51.90
4590	AMEX	XLB	Tue, Mar 21, 2017	52.67	52.78	51.67	51.75
4589	AMEX	XLB	Mon, Mar 20, 2017	52.38	52.66	52.18	52.62
4588	AMEX	XLB	Fri, Mar 17, 2017	52.36	52.53	52.29	52.34
4587	AMEX	XLB	Thu, Mar 16, 2017	52.76	52.83	52.20	52.11
4586	AMEX	XLB	Wed, Mar 15, 2017	52.03	52.73	51.99	52.64
4585	AMEX	XLB	Tue, Mar 14, 2017	52.05	52.09	51.75	51.81
4584	AMEX	XLB	Mon, Mar 13, 2017	52.17	52.27	52.03	52.26
4583	AMEX	XLB	Fri, Mar 10, 2017	52.15	52.28	51.87	52.11
4582	AMEX	XLB	Thu, Mar 9, 2017	52.10	52.17	51.62	51.87
4581	AMEX	XLB	Wed, Mar 8, 2017	52.07	52.57	51.95	52.03
4580	AMEX	XLB	Tue, Mar 7, 2017	52.35	52.40	52.01	52.03
4579	AMEX	XLB	Mon, Mar 6, 2017	52.47	52.61	52.24	52.32
4578	AMEX	XLB	Fri, Mar 3, 2017	52.70	52.87	52.52	52.66
4577	AMEX	XLB	Thu, Mar 2, 2017	53.23	53.25	52.70	52.70
4576	AMEX	XLB	Wed, Mar 1, 2017	52.73	53.44	52.73	53.27
4575	AMEX	XLB	Tue, Feb 28, 2017	52.26	52.50	52.17	52.25
4574	AMEX	XLB	Mon, Feb 27, 2017	52.43	52.73	52.22	52.30
4573	AMEX	XLB	Fri, Feb 24, 2017	52.10	52.47	52.02	52.43
4572	AMEX	XLB	Thu, Feb 23, 2017	52.72	52.91	52.27	52.32
4571	AMEX	XLB	Wed, Feb 22, 2017	52.26	52.90	52.23	52.61
4570	AMEX	XLB	Tue, Feb 21, 2017	52.27	52.62	52.18	52.47
4569	AMEX	XLB	Fri, Feb 17, 2017	52.35	52.42	52.11	52.30
4568	AMEX	XLB	Thu, Feb 16, 2017	52.50	52.75	52.28	52.45
4567	AMEX	XLB	Wed, Feb 15, 2017	52.38	52.62	52.35	52.45
4566	AMEX	XLB	Tue, Feb 14, 2017	52.44	52.55	52.18	52.52
4565	AMEX	XLB	Mon, Feb 13, 2017	52.30	52.67	52.30	52.53
4564	AMEX	XLB	Fri, Feb 10, 2017	51.86	52.18	51.83	52.10
4563	AMEX	XLB	Thu, Feb 9, 2017	51.67	51.79	51.52	51.63
4562	AMEX	XLB	Wed, Feb 8, 2017	51.50	51.67	51.33	51.65
4561	AMEX	XLB	Tue, Feb 7, 2017	51.80	51.88	51.45	51.53
4560	AMEX	XLB	Mon, Feb 6, 2017	51.96	52.01	51.72	51.94
4559	AMEX	XLB	Fri, Feb 3, 2017	52.07	52.16	51.91	52.08
4558	AMEX	XLB	Thu, Feb 2, 2017	52.20	52.20	51.81	51.99
4557	AMEX	XLB	Wed, Feb 1, 2017	51.94	52.32	51.79	52.22
4556	AMEX	XLB	Tue, Jan 31, 2017	52.25	52.29	51.75	51.96
4555	AMEX	XLB	Mon, Jan 30, 2017	52.62	52.62	52.05	52.27
4554	AMEX	XLB	Fri, Jan 27, 2017	52.87	52.97	52.70	52.81
4553	AMEX	XLB	Thu, Jan 26, 2017	52.87	53.26	52.74	53.00
4552	AMEX	XLB	Wed, Jan 25, 2017	52.73	52.91	52.40	52.86
4551	AMEX	XLB	Tue, Jan 24, 2017	51.38	52.63	51.38	52.51
4550	AMEX	XLB	Mon, Jan 23, 2017	51.09	51.27	50.90	51.19
4549	AMEX	XLB	Fri, Jan 20, 2017	50.82	51.18	50.78	51.09
4548	AMEX	XLB	Thu, Jan 19, 2017	51.02	51.13	50.45	50.64
4547	AMEX	XLB	Wed, Jan 18, 2017	50.78	51.01	50.61	50.96
4546	AMEX	XLB	Tue, Jan 17, 2017	50.74	50.86	50.48	50.64
4545	AMEX	XLB	Fri, Jan 13, 2017	50.96	51.01	50.74	50.87
4544	AMEX	XLB	Thu, Jan 12, 2017	51.05	51.05	50.63	50.95
4543	AMEX	XLB	Wed, Jan 11, 2017	50.55	51.08	50.55	51.05
4542	AMEX	XLB	Tue, Jan 10, 2017	50.64	50.83	50.42	50.64
4541	AMEX	XLB	Mon, Jan 9, 2017	50.58	51.09	50.53	50.61
4540	AMEX	XLB	Fri, Jan 6, 2017	50.57	50.66	50.33	50.62
4539	AMEX	XLB	Thu, Jan 5, 2017	50.66	50.85	50.40	50.57
4538	AMEX	XLB	Wed, Jan 4, 2017	50.19	50.81	50.19	50.72
4537	AMEX	XLB	Tue, Jan 3, 2017	49.83	50.27	49.63	49.99
4536	AMEX	XLB	Fri, Dec 30, 2016	50.10	50.18	49.50	49.70
4535	AMEX	XLB	Thu, Dec 29, 2016	50.01	50.24	49.95	50.03
4534	AMEX	XLB	Wed, Dec 28, 2016	50.73	50.97	49.99	50.03
4533	AMEX	XLB	Tue, Dec 27, 2016	50.41	50.60	50.21	50.54
4532	AMEX	XLB	Fri, Dec 23, 2016	50.31	50.31	49.97	50.27
4531	AMEX	XLB	Thu, Dec 22, 2016	50.33	50.39	50.02	50.17
4530	AMEX	XLB	Wed, Dec 21, 2016	50.55	50.59	50.30	50.38
4529	AMEX	XLB	Tue, Dec 20, 2016	50.26	50.40	50.09	50.36
4528	AMEX	XLB	Mon, Dec 19, 2016	50.27	50.46	50.13	50.32
4527	AMEX	XLB	Fri, Dec 16, 2016	50.79	50.79	50.29	50.42
4526	AMEX	XLB	Thu, Dec 15, 2016	50.40	51.06	50.31	50.57
4525	AMEX	XLB	Wed, Dec 14, 2016	51.18	51.26	50.49	50.58
4524	AMEX	XLB	Tue, Dec 13, 2016	51.46	51.49	50.88	51.19
4523	AMEX	XLB	Mon, Dec 12, 2016	51.57	51.69	51.24	51.27
4522	AMEX	XLB	Fri, Dec 9, 2016	51.62	51.62	51.24	51.50
4521	AMEX	XLB	Thu, Dec 8, 2016	51.21	51.69	51.19	51.49
4520	AMEX	XLB	Wed, Dec 7, 2016	50.53	51.18	50.43	51.15
4519	AMEX	XLB	Tue, Dec 6, 2016	50.37	50.44	50.05	50.43
4518	AMEX	XLB	Mon, Dec 5, 2016	50.18	50.54	50.06	50.37
4517	AMEX	XLB	Fri, Dec 2, 2016	49.92	50.14	49.69	49.98
4516	AMEX	XLB	Thu, Dec 1, 2016	50.11	50.33	49.81	49.96
4515	AMEX	XLB	Wed, Nov 30, 2016	49.67	50.06	49.51	49.94
4514	AMEX	XLB	Tue, Nov 29, 2016	49.19	49.61	49.00	49.41
4513	AMEX	XLB	Mon, Nov 28, 2016	49.59	49.59	49.25	49.36
4512	AMEX	XLB	Fri, Nov 25, 2016	49.46	49.59	49.38	49.56
4511	AMEX	XLB	Wed, Nov 23, 2016	49.10	49.44	48.96	49.41
4510	AMEX	XLB	Tue, Nov 22, 2016	49.02	49.29	48.88	49.19
4509	AMEX	XLB	Mon, Nov 21, 2016	48.39	48.91	48.39	48.89
4508	AMEX	XLB	Fri, Nov 18, 2016	48.38	48.38	48.18	48.32
4507	AMEX	XLB	Thu, Nov 17, 2016	48.52	48.56	48.14	48.39
4506	AMEX	XLB	Wed, Nov 16, 2016	48.35	48.54	48.21	48.37
4505	AMEX	XLB	Tue, Nov 15, 2016	48.23	48.47	47.89	48.46
4504	AMEX	XLB	Mon, Nov 14, 2016	48.37	48.42	47.96	48.26
4503	AMEX	XLB	Fri, Nov 11, 2016	48.75	48.80	47.85	48.15
4502	AMEX	XLB	Thu, Nov 10, 2016	48.48	49.06	48.46	48.82
4501	AMEX	XLB	Wed, Nov 9, 2016	47.23	48.37	46.85	48.26
4500	AMEX	XLB	Tue, Nov 8, 2016	46.99	47.41	46.89	47.26
4499	AMEX	XLB	Mon, Nov 7, 2016	46.94	47.11	46.79	47.11
4498	AMEX	XLB	Fri, Nov 4, 2016	46.24	46.65	46.17	46.40
4497	AMEX	XLB	Thu, Nov 3, 2016	46.20	46.48	46.12	46.24
4496	AMEX	XLB	Wed, Nov 2, 2016	46.55	46.64	46.23	46.23
4495	AMEX	XLB	Tue, Nov 1, 2016	46.85	47.04	46.22	46.48
4494	AMEX	XLB	Mon, Oct 31, 2016	46.74	46.89	46.66	46.75
4493	AMEX	XLB	Fri, Oct 28, 2016	46.75	47.12	46.48	46.73
4492	AMEX	XLB	Thu, Oct 27, 2016	46.79	46.87	46.40	46.61
4491	AMEX	XLB	Wed, Oct 26, 2016	46.68	46.75	46.46	46.67
4490	AMEX	XLB	Tue, Oct 25, 2016	46.96	47.15	46.64	46.74
4489	AMEX	XLB	Mon, Oct 24, 2016	47.24	47.32	47.05	47.17
4488	AMEX	XLB	Fri, Oct 21, 2016	46.70	47.09	46.60	47.06
4487	AMEX	XLB	Thu, Oct 20, 2016	47.06	47.24	46.76	47.08
4486	AMEX	XLB	Wed, Oct 19, 2016	46.89	47.20	46.71	47.12
4485	AMEX	XLB	Tue, Oct 18, 2016	46.82	46.92	46.62	46.78
4484	AMEX	XLB	Mon, Oct 17, 2016	46.34	46.53	46.27	46.36
4483	AMEX	XLB	Fri, Oct 14, 2016	46.37	46.65	46.27	46.32
4482	AMEX	XLB	Thu, Oct 13, 2016	45.91	46.28	45.56	46.17
4481	AMEX	XLB	Wed, Oct 12, 2016	46.54	46.58	46.18	46.41
4480	AMEX	XLB	Tue, Oct 11, 2016	46.81	46.86	46.20	46.50
4479	AMEX	XLB	Mon, Oct 10, 2016	47.14	47.48	47.04	47.14
4478	AMEX	XLB	Fri, Oct 7, 2016	47.81	47.81	46.70	46.86
4477	AMEX	XLB	Thu, Oct 6, 2016	47.25	47.78	47.18	47.75
4476	AMEX	XLB	Wed, Oct 5, 2016	47.13	47.57	47.13	47.36
4475	AMEX	XLB	Tue, Oct 4, 2016	47.76	47.85	46.96	47.04
4474	AMEX	XLB	Mon, Oct 3, 2016	47.78	47.91	47.63	47.69
4473	AMEX	XLB	Fri, Sep 30, 2016	47.69	47.92	47.54	47.75
4472	AMEX	XLB	Thu, Sep 29, 2016	47.58	47.90	47.25	47.40
4471	AMEX	XLB	Wed, Sep 28, 2016	47.34	47.82	47.12	47.77
4470	AMEX	XLB	Tue, Sep 27, 2016	46.93	47.27	46.85	47.23
4469	AMEX	XLB	Mon, Sep 26, 2016	47.34	47.41	47.03	47.09
4468	AMEX	XLB	Fri, Sep 23, 2016	47.39	47.62	47.30	47.31
4467	AMEX	XLB	Thu, Sep 22, 2016	47.74	47.96	47.43	47.55
4466	AMEX	XLB	Wed, Sep 21, 2016	46.95	47.46	46.86	47.40
4465	AMEX	XLB	Tue, Sep 20, 2016	47.18	47.24	46.68	46.69
4464	AMEX	XLB	Mon, Sep 19, 2016	46.97	47.14	46.75	46.83
4463	AMEX	XLB	Fri, Sep 16, 2016	46.63	46.84	46.55	46.76
4462	AMEX	XLB	Thu, Sep 15, 2016	46.82	47.29	46.71	46.94
4461	AMEX	XLB	Wed, Sep 14, 2016	47.00	47.18	46.75	46.89
4460	AMEX	XLB	Tue, Sep 13, 2016	47.40	47.59	46.69	47.00
4459	AMEX	XLB	Mon, Sep 12, 2016	47.16	48.02	47.07	47.89
4458	AMEX	XLB	Fri, Sep 9, 2016	48.50	48.53	47.39	47.44
4457	AMEX	XLB	Thu, Sep 8, 2016	48.98	49.09	48.71	48.86
4456	AMEX	XLB	Wed, Sep 7, 2016	49.03	49.21	48.76	49.07
4455	AMEX	XLB	Tue, Sep 6, 2016	49.30	49.43	48.93	49.14
4454	AMEX	XLB	Fri, Sep 2, 2016	49.13	49.25	48.98	49.25
4453	AMEX	XLB	Thu, Sep 1, 2016	48.71	48.82	48.40	48.76
4452	AMEX	XLB	Wed, Aug 31, 2016	48.80	48.88	48.45	48.56
4451	AMEX	XLB	Tue, Aug 30, 2016	49.15	49.41	48.96	49.05
4450	AMEX	XLB	Mon, Aug 29, 2016	48.66	49.28	48.65	49.17
4449	AMEX	XLB	Fri, Aug 26, 2016	49.20	49.52	48.53	48.73
4448	AMEX	XLB	Thu, Aug 25, 2016	48.72	49.07	48.71	49.01
4447	AMEX	XLB	Wed, Aug 24, 2016	49.27	49.27	48.71	48.77
4446	AMEX	XLB	Tue, Aug 23, 2016	49.35	49.57	49.23	49.34
4445	AMEX	XLB	Mon, Aug 22, 2016	48.81	48.99	48.55	48.92
4444	AMEX	XLB	Fri, Aug 19, 2016	48.80	49.06	48.51	48.99
4443	AMEX	XLB	Thu, Aug 18, 2016	48.63	48.92	48.61	48.92
4442	AMEX	XLB	Wed, Aug 17, 2016	48.61	48.72	48.21	48.61
4441	AMEX	XLB	Tue, Aug 16, 2016	48.99	49.18	48.63	48.65
4440	AMEX	XLB	Mon, Aug 15, 2016	48.59	49.03	48.56	48.91
4439	AMEX	XLB	Fri, Aug 12, 2016	48.94	48.99	48.32	48.42
4438	AMEX	XLB	Thu, Aug 11, 2016	48.97	49.03	48.68	48.94
4437	AMEX	XLB	Wed, Aug 10, 2016	48.81	48.95	48.66	48.73
4436	AMEX	XLB	Tue, Aug 9, 2016	48.89	49.06	48.62	48.72
4435	AMEX	XLB	Mon, Aug 8, 2016	48.82	49.01	48.75	48.87
4434	AMEX	XLB	Fri, Aug 5, 2016	48.68	48.87	48.60	48.77
4433	AMEX	XLB	Thu, Aug 4, 2016	48.41	48.74	48.31	48.61
4432	AMEX	XLB	Wed, Aug 3, 2016	48.37	48.60	48.06	48.41
4431	AMEX	XLB	Tue, Aug 2, 2016	48.38	48.52	47.97	48.29
4430	AMEX	XLB	Mon, Aug 1, 2016	48.70	48.70	48.22	48.42
4429	AMEX	XLB	Fri, Jul 29, 2016	48.80	48.84	48.35	48.69
4428	AMEX	XLB	Thu, Jul 28, 2016	48.90	49.10	48.66	48.94
4427	AMEX	XLB	Wed, Jul 27, 2016	48.99	49.18	48.65	49.01
4426	AMEX	XLB	Tue, Jul 26, 2016	48.57	48.98	48.53	48.95
4425	AMEX	XLB	Mon, Jul 25, 2016	48.61	48.61	48.25	48.58
4424	AMEX	XLB	Fri, Jul 22, 2016	48.58	48.77	48.45	48.66
4423	AMEX	XLB	Thu, Jul 21, 2016	48.86	48.87	48.35	48.53
4422	AMEX	XLB	Wed, Jul 20, 2016	48.69	48.96	48.47	48.83
4421	AMEX	XLB	Tue, Jul 19, 2016	48.84	49.02	48.61	48.81
4420	AMEX	XLB	Mon, Jul 18, 2016	48.78	49.15	48.47	49.10
4419	AMEX	XLB	Fri, Jul 15, 2016	48.78	48.92	48.65	48.78
4418	AMEX	XLB	Thu, Jul 14, 2016	48.37	48.70	48.32	48.61
4417	AMEX	XLB	Wed, Jul 13, 2016	48.13	48.25	47.89	48.18
4416	AMEX	XLB	Tue, Jul 12, 2016	47.55	48.31	47.52	48.05
4415	AMEX	XLB	Mon, Jul 11, 2016	47.12	47.32	47.00	47.19
4414	AMEX	XLB	Fri, Jul 8, 2016	46.14	47.05	46.14	46.96
4413	AMEX	XLB	Thu, Jul 7, 2016	45.54	46.19	45.54	45.82
4412	AMEX	XLB	Wed, Jul 6, 2016	45.36	45.76	45.01	45.70
4411	AMEX	XLB	Tue, Jul 5, 2016	46.12	46.30	45.36	45.52
4410	AMEX	XLB	Fri, Jul 1, 2016	46.34	46.66	46.21	46.36
4409	AMEX	XLB	Thu, Jun 30, 2016	45.74	46.36	45.49	46.34
4408	AMEX	XLB	Wed, Jun 29, 2016	45.40	45.76	45.29	45.61
4407	AMEX	XLB	Tue, Jun 28, 2016	44.83	45.12	44.38	44.85
4406	AMEX	XLB	Mon, Jun 27, 2016	45.67	45.67	44.22	44.47
4405	AMEX	XLB	Fri, Jun 24, 2016	46.48	47.07	45.90	46.02
4404	AMEX	XLB	Thu, Jun 23, 2016	47.86	48.14	47.80	48.12
4403	AMEX	XLB	Wed, Jun 22, 2016	47.38	47.56	47.31	47.39
4402	AMEX	XLB	Tue, Jun 21, 2016	47.51	47.58	47.17	47.34
4401	AMEX	XLB	Mon, Jun 20, 2016	47.65	48.06	47.44	47.47
4400	AMEX	XLB	Fri, Jun 17, 2016	46.90	47.30	46.79	47.20
4399	AMEX	XLB	Thu, Jun 16, 2016	46.87	47.25	46.46	46.99
4398	AMEX	XLB	Wed, Jun 15, 2016	47.04	47.40	46.96	47.07
4397	AMEX	XLB	Tue, Jun 14, 2016	47.07	47.22	46.55	46.86
4396	AMEX	XLB	Mon, Jun 13, 2016	47.76	47.93	47.20	47.21
4395	AMEX	XLB	Fri, Jun 10, 2016	47.80	48.02	47.62	47.74
4394	AMEX	XLB	Thu, Jun 9, 2016	48.20	48.22	47.88	48.10
4393	AMEX	XLB	Wed, Jun 8, 2016	48.48	48.60	48.28	48.45
4392	AMEX	XLB	Tue, Jun 7, 2016	48.19	48.33	47.96	48.17
4391	AMEX	XLB	Mon, Jun 6, 2016	47.87	48.20	47.79	48.15
4390	AMEX	XLB	Fri, Jun 3, 2016	47.47	47.77	47.17	47.66
4389	AMEX	XLB	Thu, Jun 2, 2016	46.95	47.29	46.74	47.26
4388	AMEX	XLB	Wed, Jun 1, 2016	46.85	47.09	46.37	47.00
4387	AMEX	XLB	Tue, May 31, 2016	47.40	47.40	46.87	46.94
4386	AMEX	XLB	Fri, May 27, 2016	47.00	47.35	47.00	47.18
4385	AMEX	XLB	Thu, May 26, 2016	47.86	48.18	47.17	47.20
4384	AMEX	XLB	Wed, May 25, 2016	48.02	48.02	47.40	47.71
4383	AMEX	XLB	Tue, May 24, 2016	46.97	47.24	46.89	47.13
4382	AMEX	XLB	Mon, May 23, 2016	46.50	47.03	46.48	46.82
4381	AMEX	XLB	Fri, May 20, 2016	46.14	46.47	46.11	46.28
4380	AMEX	XLB	Thu, May 19, 2016	45.70	46.01	45.42	45.95
4379	AMEX	XLB	Wed, May 18, 2016	46.24	46.58	45.58	45.79
4378	AMEX	XLB	Tue, May 17, 2016	46.51	46.97	46.40	46.50
4377	AMEX	XLB	Mon, May 16, 2016	46.05	46.79	46.03	46.74
4376	AMEX	XLB	Fri, May 13, 2016	46.38	46.62	45.78	45.95
4375	AMEX	XLB	Thu, May 12, 2016	47.04	47.19	46.24	46.40
4374	AMEX	XLB	Wed, May 11, 2016	46.44	46.60	46.17	46.20
4373	AMEX	XLB	Tue, May 10, 2016	45.83	46.40	45.74	46.36
4372	AMEX	XLB	Mon, May 9, 2016	45.81	45.88	45.54	45.60
4371	AMEX	XLB	Fri, May 6, 2016	45.69	46.20	45.54	46.16
4370	AMEX	XLB	Thu, May 5, 2016	46.31	46.38	45.71	45.79
4369	AMEX	XLB	Wed, May 4, 2016	46.08	46.37	45.72	46.02
4368	AMEX	XLB	Tue, May 3, 2016	46.83	46.86	46.29	46.49
4367	AMEX	XLB	Mon, May 2, 2016	47.29	47.30	46.81	47.27
4366	AMEX	XLB	Fri, Apr 29, 2016	47.22	47.54	46.78	47.10
4365	AMEX	XLB	Thu, Apr 28, 2016	47.47	47.91	47.18	47.38
4364	AMEX	XLB	Wed, Apr 27, 2016	47.55	47.88	47.34	47.83
4363	AMEX	XLB	Tue, Apr 26, 2016	47.09	47.49	47.05	47.43
4362	AMEX	XLB	Mon, Apr 25, 2016	47.16	47.16	46.69	47.05
4361	AMEX	XLB	Fri, Apr 22, 2016	47.03	47.36	46.95	47.21
4360	AMEX	XLB	Thu, Apr 21, 2016	47.23	47.41	46.87	46.88
4359	AMEX	XLB	Wed, Apr 20, 2016	47.29	47.32	46.97	47.09
4358	AMEX	XLB	Tue, Apr 19, 2016	46.42	47.26	46.35	47.23
4357	AMEX	XLB	Mon, Apr 18, 2016	45.80	46.25	45.63	46.24
4356	AMEX	XLB	Fri, Apr 15, 2016	45.94	46.06	45.65	46.03
4355	AMEX	XLB	Thu, Apr 14, 2016	45.99	46.07	45.72	45.82
4354	AMEX	XLB	Wed, Apr 13, 2016	45.63	45.94	45.59	45.79
4353	AMEX	XLB	Tue, Apr 12, 2016	44.99	45.42	44.74	45.34
4352	AMEX	XLB	Mon, Apr 11, 2016	44.92	45.19	44.72	44.72
4351	AMEX	XLB	Fri, Apr 8, 2016	44.47	45.02	44.47	44.52
4350	AMEX	XLB	Thu, Apr 7, 2016	44.54	44.61	44.04	44.23
4349	AMEX	XLB	Wed, Apr 6, 2016	44.26	44.88	43.97	44.88
4348	AMEX	XLB	Tue, Apr 5, 2016	44.65	44.65	44.65	44.37
4347	AMEX	XLB	Mon, Apr 4, 2016	44.95	45.21	44.57	44.65
4346	AMEX	XLB	Fri, Apr 1, 2016	44.49	45.24	44.16	45.24
4345	AMEX	XLB	Thu, Mar 31, 2016	45.24	45.30	44.66	44.81
4344	AMEX	XLB	Wed, Mar 30, 2016	45.19	45.38	45.00	45.19
4343	AMEX	XLB	Tue, Mar 29, 2016	44.43	45.00	44.28	44.99
4342	AMEX	XLB	Mon, Mar 28, 2016	44.50	44.90	44.46	44.74
4341	AMEX	XLB	Thu, Mar 24, 2016	44.18	44.57	43.99	44.55
4340	AMEX	XLB	Wed, Mar 23, 2016	44.73	44.87	44.47	44.55
4339	AMEX	XLB	Tue, Mar 22, 2016	44.75	45.28	44.68	45.11
4338	AMEX	XLB	Mon, Mar 21, 2016	45.32	45.63	44.76	45.63
4337	AMEX	XLB	Fri, Mar 18, 2016	45.51	45.74	45.17	45.42
4336	AMEX	XLB	Thu, Mar 17, 2016	44.49	45.53	44.49	45.23
4335	AMEX	XLB	Wed, Mar 16, 2016	43.50	44.57	43.50	44.57
4334	AMEX	XLB	Tue, Mar 15, 2016	43.70	44.20	43.44	44.20
4333	AMEX	XLB	Mon, Mar 14, 2016	44.12	44.34	43.93	44.10
4332	AMEX	XLB	Fri, Mar 11, 2016	43.60	44.00	43.60	44.40
4331	AMEX	XLB	Thu, Mar 10, 2016	43.48	43.86	43.10	43.60
4330	AMEX	XLB	Wed, Mar 9, 2016	43.33	43.58	43.07	43.37
4329	AMEX	XLB	Tue, Mar 8, 2016	43.60	43.61	42.85	43.10
4328	AMEX	XLB	Mon, Mar 7, 2016	43.48	44.06	43.47	43.96
4327	AMEX	XLB	Fri, Mar 4, 2016	43.01	43.74	42.87	43.46
4326	AMEX	XLB	Thu, Mar 3, 2016	42.70	42.70	42.70	42.96
4325	AMEX	XLB	Wed, Mar 2, 2016	42.39	42.79	42.26	42.70
4324	AMEX	XLB	Tue, Mar 1, 2016	41.80	41.80	41.80	42.87
4323	AMEX	XLB	Mon, Feb 29, 2016	42.14	42.56	41.78	41.80
4322	AMEX	XLB	Fri, Feb 26, 2016	41.80	42.29	41.80	42.06
4321	AMEX	XLB	Thu, Feb 25, 2016	41.03	41.49	40.67	41.46
4320	AMEX	XLB	Wed, Feb 24, 2016	40.10	40.98	39.91	40.93
4319	AMEX	XLB	Tue, Feb 23, 2016	41.20	41.22	40.44	40.51
4318	AMEX	XLB	Mon, Feb 22, 2016	41.21	41.67	41.15	41.53
4317	AMEX	XLB	Fri, Feb 19, 2016	41.01	41.04	40.58	40.75
4316	AMEX	XLB	Thu, Feb 18, 2016	41.40	41.41	40.93	41.23
4315	AMEX	XLB	Wed, Feb 17, 2016	40.88	41.58	40.87	41.35
4314	AMEX	XLB	Tue, Feb 16, 2016	40.34	40.60	39.83	40.55
4313	AMEX	XLB	Fri, Feb 12, 2016	39.34	39.94	38.90	39.94
4312	AMEX	XLB	Thu, Feb 11, 2016	38.84	39.35	38.47	38.79
4311	AMEX	XLB	Wed, Feb 10, 2016	40.20	40.61	39.55	39.65
4310	AMEX	XLB	Tue, Feb 9, 2016	39.16	40.23	39.16	40.03
4309	AMEX	XLB	Mon, Feb 8, 2016	40.00	40.32	38.97	39.54
4308	AMEX	XLB	Fri, Feb 5, 2016	40.77	41.19	40.47	40.61
4307	AMEX	XLB	Thu, Feb 4, 2016	40.13	41.35	40.10	41.08
4306	AMEX	XLB	Wed, Feb 3, 2016	39.13	39.97	38.63	39.97
4305	AMEX	XLB	Tue, Feb 2, 2016	38.78	38.87	38.22	38.67
4304	AMEX	XLB	Mon, Feb 1, 2016	38.55	39.03	38.08	38.93
4303	AMEX	XLB	Fri, Jan 29, 2016	37.99	38.80	37.70	38.77
4302	AMEX	XLB	Thu, Jan 28, 2016	37.96	38.02	37.34	37.68
4301	AMEX	XLB	Wed, Jan 27, 2016	37.85	38.50	37.52	37.62
4300	AMEX	XLB	Tue, Jan 26, 2016	37.68	38.02	37.29	37.92
4299	AMEX	XLB	Mon, Jan 25, 2016	38.14	38.22	37.22	37.28
4298	AMEX	XLB	Fri, Jan 22, 2016	38.54	39.08	38.15	38.51
4297	AMEX	XLB	Thu, Jan 21, 2016	37.68	38.11	37.18	37.83
4296	AMEX	XLB	Wed, Jan 20, 2016	36.94	37.82	36.29	37.50
4295	AMEX	XLB	Tue, Jan 19, 2016	38.60	38.73	37.29	37.78
4294	AMEX	XLB	Fri, Jan 15, 2016	38.25	38.51	37.75	38.25
4293	AMEX	XLB	Thu, Jan 14, 2016	38.68	39.34	38.21	39.05
4292	AMEX	XLB	Wed, Jan 13, 2016	39.73	39.81	38.48	38.53
4291	AMEX	XLB	Tue, Jan 12, 2016	39.96	39.96	38.95	39.44
4290	AMEX	XLB	Mon, Jan 11, 2016	40.27	40.28	39.07	39.38
4289	AMEX	XLB	Fri, Jan 8, 2016	40.86	40.90	39.95	40.06
4288	AMEX	XLB	Thu, Jan 7, 2016	40.84	41.25	40.25	40.47
4287	AMEX	XLB	Wed, Jan 6, 2016	42.14	42.18	41.37	41.60
4286	AMEX	XLB	Tue, Jan 5, 2016	42.92	42.92	42.40	42.72
4285	AMEX	XLB	Mon, Jan 4, 2016	42.72	42.86	42.26	42.74
4284	AMEX	XLB	Thu, Dec 31, 2015	43.70	43.93	43.42	43.42
4283	AMEX	XLB	Wed, Dec 30, 2015	44.07	44.21	43.74	43.80
4282	AMEX	XLB	Tue, Dec 29, 2015	44.05	44.37	44.03	44.21
4281	AMEX	XLB	Mon, Dec 28, 2015	43.92	43.92	43.54	43.80
4280	AMEX	XLB	Thu, Dec 24, 2015	44.11	44.29	44.02	44.11
4279	AMEX	XLB	Wed, Dec 23, 2015	43.50	44.28	43.50	44.21
4278	AMEX	XLB	Tue, Dec 22, 2015	42.87	43.39	42.73	43.19
4277	AMEX	XLB	Mon, Dec 21, 2015	42.56	42.77	42.29	42.65
4276	AMEX	XLB	Fri, Dec 18, 2015	42.76	43.05	42.27	42.27
4275	AMEX	XLB	Thu, Dec 17, 2015	44.12	44.12	43.17	43.17
4274	AMEX	XLB	Wed, Dec 16, 2015	43.83	44.09	43.23	44.05
4273	AMEX	XLB	Tue, Dec 15, 2015	43.80	44.06	43.51	43.60
4272	AMEX	XLB	Mon, Dec 14, 2015	43.71	43.86	42.97	43.36
4271	AMEX	XLB	Fri, Dec 11, 2015	43.97	44.47	43.88	43.94
4270	AMEX	XLB	Thu, Dec 10, 2015	45.20	45.57	44.84	45.14
4269	AMEX	XLB	Wed, Dec 9, 2015	45.29	46.06	45.01	45.48
4268	AMEX	XLB	Tue, Dec 8, 2015	44.53	44.91	44.09	44.15
4267	AMEX	XLB	Mon, Dec 7, 2015	45.57	45.79	44.71	45.00
4266	AMEX	XLB	Fri, Dec 4, 2015	45.13	45.94	44.99	45.82
4265	AMEX	XLB	Thu, Dec 3, 2015	45.65	45.73	44.80	45.03
4264	AMEX	XLB	Wed, Dec 2, 2015	45.91	46.02	45.28	45.43
4263	AMEX	XLB	Tue, Dec 1, 2015	45.76	46.06	45.60	46.05
4262	AMEX	XLB	Mon, Nov 30, 2015	45.74	45.94	45.57	45.73
4261	AMEX	XLB	Fri, Nov 27, 2015	45.62	45.71	45.41	45.62
4260	AMEX	XLB	Wed, Nov 25, 2015	45.97	46.05	45.62	45.68
4259	AMEX	XLB	Tue, Nov 24, 2015	45.23	46.09	45.23	45.97
4258	AMEX	XLB	Mon, Nov 23, 2015	45.60	45.94	45.52	45.59
4257	AMEX	XLB	Fri, Nov 20, 2015	45.78	45.99	45.42	45.53
4256	AMEX	XLB	Thu, Nov 19, 2015	45.61	45.93	45.59	45.67
4255	AMEX	XLB	Wed, Nov 18, 2015	45.08	45.76	44.96	45.72
4254	AMEX	XLB	Tue, Nov 17, 2015	45.05	45.37	44.80	44.92
4253	AMEX	XLB	Mon, Nov 16, 2015	44.49	45.00	44.33	44.97
4252	AMEX	XLB	Fri, Nov 13, 2015	43.81	44.63	43.74	44.40
4251	AMEX	XLB	Thu, Nov 12, 2015	44.28	44.34	43.84	43.84
4250	AMEX	XLB	Wed, Nov 11, 2015	44.79	44.88	44.47	44.74
4249	AMEX	XLB	Tue, Nov 10, 2015	44.86	45.00	44.42	44.69
4248	AMEX	XLB	Mon, Nov 9, 2015	45.12	45.32	44.62	45.02
4247	AMEX	XLB	Fri, Nov 6, 2015	44.84	45.40	44.77	45.33
4246	AMEX	XLB	Thu, Nov 5, 2015	45.38	45.38	44.85	45.21
4245	AMEX	XLB	Wed, Nov 4, 2015	45.66	45.98	45.42	45.44
4244	AMEX	XLB	Tue, Nov 3, 2015	45.44	46.09	45.41	45.74
4243	AMEX	XLB	Mon, Nov 2, 2015	45.35	45.78	45.24	45.56
4242	AMEX	XLB	Fri, Oct 30, 2015	45.20	45.66	45.15	45.28
4241	AMEX	XLB	Thu, Oct 29, 2015	44.91	45.32	44.88	45.22
4240	AMEX	XLB	Wed, Oct 28, 2015	44.39	45.22	44.39	45.13
4239	AMEX	XLB	Tue, Oct 27, 2015	44.39	44.67	44.09	44.46
4238	AMEX	XLB	Mon, Oct 26, 2015	44.95	45.08	44.64	44.65
4237	AMEX	XLB	Fri, Oct 23, 2015	45.07	45.20	44.78	45.02
4236	AMEX	XLB	Thu, Oct 22, 2015	43.98	44.69	43.87	44.65
4235	AMEX	XLB	Wed, Oct 21, 2015	43.85	43.99	43.38	43.46
4234	AMEX	XLB	Tue, Oct 20, 2015	43.73	44.23	43.65	43.85
4233	AMEX	XLB	Mon, Oct 19, 2015	43.79	43.96	43.56	43.78
4232	AMEX	XLB	Fri, Oct 16, 2015	44.28	44.39	43.78	44.09
4231	AMEX	XLB	Thu, Oct 15, 2015	43.99	44.29	43.50	44.07
4230	AMEX	XLB	Wed, Oct 14, 2015	43.61	44.18	43.52	43.95
4229	AMEX	XLB	Tue, Oct 13, 2015	43.47	43.92	43.27	43.60
4228	AMEX	XLB	Mon, Oct 12, 2015	44.24	44.24	43.56	43.77
4227	AMEX	XLB	Fri, Oct 9, 2015	44.53	44.56	43.99	44.15
4226	AMEX	XLB	Thu, Oct 8, 2015	43.38	44.30	43.38	44.17
4225	AMEX	XLB	Wed, Oct 7, 2015	43.11	43.69	42.89	43.56
4224	AMEX	XLB	Tue, Oct 6, 2015	42.70	43.32	42.65	42.99
4223	AMEX	XLB	Mon, Oct 5, 2015	41.80	42.45	41.44	42.44
4222	AMEX	XLB	Fri, Oct 2, 2015	39.69	41.36	39.69	41.36
4221	AMEX	XLB	Thu, Oct 1, 2015	40.08	40.37	39.56	40.37
4220	AMEX	XLB	Wed, Sep 30, 2015	39.58	40.00	39.40	39.92
4219	AMEX	XLB	Tue, Sep 29, 2015	39.14	39.45	38.83	39.10
4218	AMEX	XLB	Mon, Sep 28, 2015	40.02	40.03	38.85	38.95
4217	AMEX	XLB	Fri, Sep 25, 2015	40.63	40.63	39.96	40.20
4216	AMEX	XLB	Thu, Sep 24, 2015	40.01	40.38	39.46	40.25
4215	AMEX	XLB	Wed, Sep 23, 2015	41.30	41.32	40.30	40.36
4214	AMEX	XLB	Tue, Sep 22, 2015	41.39	41.43	40.88	41.24
4213	AMEX	XLB	Mon, Sep 21, 2015	42.18	42.35	41.87	42.02
4212	AMEX	XLB	Fri, Sep 18, 2015	42.09	42.35	41.74	41.88
4211	AMEX	XLB	Thu, Sep 17, 2015	43.14	43.74	42.93	43.02
4210	AMEX	XLB	Wed, Sep 16, 2015	42.65	43.26	42.60	43.22
4209	AMEX	XLB	Tue, Sep 15, 2015	42.38	42.73	42.28	42.61
4208	AMEX	XLB	Mon, Sep 14, 2015	42.75	42.76	42.20	42.30
4207	AMEX	XLB	Fri, Sep 11, 2015	42.49	42.83	42.43	42.81
4206	AMEX	XLB	Thu, Sep 10, 2015	42.53	43.16	42.53	42.87
4205	AMEX	XLB	Wed, Sep 9, 2015	43.36	43.73	42.70	42.77
4204	AMEX	XLB	Tue, Sep 8, 2015	42.81	43.14	42.58	43.10
4203	AMEX	XLB	Fri, Sep 4, 2015	42.23	42.44	41.98	42.05
4202	AMEX	XLB	Thu, Sep 3, 2015	42.75	43.38	42.71	42.90
4201	AMEX	XLB	Wed, Sep 2, 2015	42.55	42.69	41.99	42.64
4200	AMEX	XLB	Tue, Sep 1, 2015	42.22	42.76	41.78	42.04
4199	AMEX	XLB	Mon, Aug 31, 2015	43.44	43.68	42.88	43.36
4198	AMEX	XLB	Fri, Aug 28, 2015	43.24	43.76	43.10	43.60
4197	AMEX	XLB	Thu, Aug 27, 2015	42.50	43.56	42.45	43.35
4196	AMEX	XLB	Wed, Aug 26, 2015	41.58	41.92	40.89	41.83
4195	AMEX	XLB	Tue, Aug 25, 2015	42.04	42.94	40.66	40.73
4194	AMEX	XLB	Mon, Aug 24, 2015	40.64	42.86	39.35	41.38
4193	AMEX	XLB	Fri, Aug 21, 2015	44.01	44.09	43.19	43.19
4192	AMEX	XLB	Thu, Aug 20, 2015	44.84	44.97	44.27	44.27
4191	AMEX	XLB	Wed, Aug 19, 2015	45.45	45.47	44.93	45.12
4190	AMEX	XLB	Tue, Aug 18, 2015	45.89	45.97	45.63	45.68
4189	AMEX	XLB	Mon, Aug 17, 2015	45.61	46.00	45.41	45.98
4188	AMEX	XLB	Fri, Aug 14, 2015	45.56	45.76	45.44	45.72
4187	AMEX	XLB	Thu, Aug 13, 2015	45.50	45.71	45.35	45.51
4186	AMEX	XLB	Wed, Aug 12, 2015	45.10	45.70	44.97	45.64
4185	AMEX	XLB	Tue, Aug 11, 2015	45.60	45.83	45.28	45.47
4184	AMEX	XLB	Mon, Aug 10, 2015	45.65	46.36	45.37	46.33
4183	AMEX	XLB	Fri, Aug 7, 2015	45.56	45.85	45.07	45.22
4182	AMEX	XLB	Thu, Aug 6, 2015	46.01	46.18	45.79	45.86
4181	AMEX	XLB	Wed, Aug 5, 2015	46.12	46.51	45.87	46.02
4180	AMEX	XLB	Tue, Aug 4, 2015	45.62	46.05	45.61	45.79
4179	AMEX	XLB	Mon, Aug 3, 2015	45.91	46.12	45.35	45.59
4178	AMEX	XLB	Fri, Jul 31, 2015	46.39	46.39	45.86	45.95
4177	AMEX	XLB	Thu, Jul 30, 2015	45.85	46.14	45.80	46.07
4176	AMEX	XLB	Wed, Jul 29, 2015	45.58	45.98	45.36	45.84
4175	AMEX	XLB	Tue, Jul 28, 2015	44.65	45.63	44.43	45.51
4174	AMEX	XLB	Mon, Jul 27, 2015	44.61	45.12	44.47	44.58
4173	AMEX	XLB	Fri, Jul 24, 2015	46.08	46.10	44.79	45.08
4172	AMEX	XLB	Thu, Jul 23, 2015	46.88	47.00	45.97	46.09
4171	AMEX	XLB	Wed, Jul 22, 2015	46.87	47.01	46.66	46.77
4170	AMEX	XLB	Tue, Jul 21, 2015	47.22	47.60	46.83	46.97
4169	AMEX	XLB	Mon, Jul 20, 2015	47.67	47.67	47.17	47.26
4168	AMEX	XLB	Fri, Jul 17, 2015	47.84	47.97	47.41	47.66
4167	AMEX	XLB	Thu, Jul 16, 2015	47.99	48.14	47.83	47.99
4166	AMEX	XLB	Wed, Jul 15, 2015	48.50	48.52	47.99	48.11
4165	AMEX	XLB	Tue, Jul 14, 2015	48.08	48.59	48.08	48.49
4164	AMEX	XLB	Mon, Jul 13, 2015	48.00	48.27	47.92	48.22
4163	AMEX	XLB	Fri, Jul 10, 2015	47.57	47.80	47.45	47.70
4162	AMEX	XLB	Thu, Jul 9, 2015	47.59	47.65	47.03	47.04
4161	AMEX	XLB	Wed, Jul 8, 2015	47.55	47.69	46.86	46.90
4160	AMEX	XLB	Tue, Jul 7, 2015	48.00	48.11	47.13	47.95
4159	AMEX	XLB	Mon, Jul 6, 2015	48.11	48.57	47.84	48.11
4158	AMEX	XLB	Thu, Jul 2, 2015	48.73	48.84	48.33	48.51
4157	AMEX	XLB	Wed, Jul 1, 2015	48.87	48.89	48.53	48.66
4156	AMEX	XLB	Tue, Jun 30, 2015	48.66	48.80	48.28	48.39
4155	AMEX	XLB	Mon, Jun 29, 2015	49.01	49.17	48.19	48.24
4154	AMEX	XLB	Fri, Jun 26, 2015	49.68	49.77	49.32	49.39
4153	AMEX	XLB	Thu, Jun 25, 2015	49.64	49.82	49.43	49.58
4152	AMEX	XLB	Wed, Jun 24, 2015	50.15	50.18	49.61	49.62
4151	AMEX	XLB	Tue, Jun 23, 2015	50.42	50.48	50.16	50.26
4150	AMEX	XLB	Mon, Jun 22, 2015	50.48	50.48	50.25	50.40
4149	AMEX	XLB	Fri, Jun 19, 2015	50.47	50.64	50.21	50.21
4148	AMEX	XLB	Thu, Jun 18, 2015	50.54	50.91	50.51	50.78
4147	AMEX	XLB	Wed, Jun 17, 2015	50.25	50.47	49.88	50.36
4146	AMEX	XLB	Tue, Jun 16, 2015	49.79	50.18	49.76	50.15
4145	AMEX	XLB	Mon, Jun 15, 2015	49.82	50.08	49.63	49.89
4144	AMEX	XLB	Fri, Jun 12, 2015	50.42	50.44	50.10	50.20
4143	AMEX	XLB	Thu, Jun 11, 2015	50.43	50.60	50.36	50.50
4142	AMEX	XLB	Wed, Jun 10, 2015	50.16	50.56	50.13	50.38
4141	AMEX	XLB	Tue, Jun 9, 2015	49.80	50.13	49.80	49.86
4140	AMEX	XLB	Mon, Jun 8, 2015	50.01	50.11	49.82	49.83
4139	AMEX	XLB	Fri, Jun 5, 2015	50.07	50.25	49.80	50.01
4138	AMEX	XLB	Thu, Jun 4, 2015	50.54	50.54	50.00	50.24
4137	AMEX	XLB	Wed, Jun 3, 2015	50.96	51.15	50.75	50.84
4136	AMEX	XLB	Tue, Jun 2, 2015	50.56	51.02	50.45	50.79
4135	AMEX	XLB	Mon, Jun 1, 2015	50.73	50.77	50.28	50.63
4134	AMEX	XLB	Fri, May 29, 2015	50.92	50.93	50.48	50.61
4133	AMEX	XLB	Thu, May 28, 2015	50.73	50.97	50.63	50.94
4132	AMEX	XLB	Wed, May 27, 2015	50.48	50.89	50.42	50.81
4131	AMEX	XLB	Tue, May 26, 2015	50.86	50.87	50.29	50.48
4130	AMEX	XLB	Fri, May 22, 2015	51.15	51.22	51.03	51.12
4129	AMEX	XLB	Thu, May 21, 2015	51.02	51.29	50.87	51.18
4128	AMEX	XLB	Wed, May 20, 2015	51.12	51.17	50.87	51.00
4127	AMEX	XLB	Tue, May 19, 2015	51.21	51.30	50.88	51.03
4126	AMEX	XLB	Mon, May 18, 2015	51.29	51.45	51.17	51.28
4125	AMEX	XLB	Fri, May 15, 2015	51.21	51.51	51.09	51.51
4124	AMEX	XLB	Thu, May 14, 2015	50.98	51.30	50.98	51.26
4123	AMEX	XLB	Wed, May 13, 2015	50.65	50.95	50.54	50.73
4122	AMEX	XLB	Tue, May 12, 2015	51.14	51.14	50.76	50.79
4121	AMEX	XLB	Mon, May 11, 2015	51.54	51.62	51.25	51.33
4120	AMEX	XLB	Fri, May 8, 2015	51.35	51.78	51.34	51.57
4119	AMEX	XLB	Thu, May 7, 2015	50.26	50.81	50.12	50.76
4118	AMEX	XLB	Wed, May 6, 2015	50.82	50.92	50.36	50.54
4117	AMEX	XLB	Tue, May 5, 2015	51.00	51.39	50.41	50.53
4116	AMEX	XLB	Mon, May 4, 2015	51.40	51.49	51.09	51.11
4115	AMEX	XLB	Fri, May 1, 2015	50.73	51.38	50.64	51.25
4114	AMEX	XLB	Thu, Apr 30, 2015	50.56	50.80	50.23	50.42
4113	AMEX	XLB	Wed, Apr 29, 2015	50.50	50.92	50.35	50.74
4112	AMEX	XLB	Tue, Apr 28, 2015	50.69	50.84	50.41	50.77
4111	AMEX	XLB	Mon, Apr 27, 2015	50.41	50.92	50.39	50.70
4110	AMEX	XLB	Fri, Apr 24, 2015	50.09	50.28	50.00	50.26
4109	AMEX	XLB	Thu, Apr 23, 2015	49.77	50.05	49.59	49.84
4108	AMEX	XLB	Wed, Apr 22, 2015	49.73	49.76	49.31	49.71
4107	AMEX	XLB	Tue, Apr 21, 2015	50.11	50.11	49.42	49.61
4106	AMEX	XLB	Mon, Apr 20, 2015	49.70	50.05	49.70	49.98
4105	AMEX	XLB	Fri, Apr 17, 2015	49.80	49.96	49.44	49.62
4104	AMEX	XLB	Thu, Apr 16, 2015	50.20	50.35	49.92	50.08
4103	AMEX	XLB	Wed, Apr 15, 2015	49.82	50.38	49.82	50.19
4102	AMEX	XLB	Tue, Apr 14, 2015	49.40	49.79	49.38	49.71
4101	AMEX	XLB	Mon, Apr 13, 2015	49.52	49.74	49.48	49.50
4100	AMEX	XLB	Fri, Apr 10, 2015	49.61	49.71	49.47	49.70
4099	AMEX	XLB	Thu, Apr 9, 2015	49.35	49.68	49.30	49.56
4098	AMEX	XLB	Wed, Apr 8, 2015	49.51	49.61	49.17	49.42
4097	AMEX	XLB	Tue, Apr 7, 2015	49.20	49.69	49.20	49.28
4096	AMEX	XLB	Mon, Apr 6, 2015	48.91	49.50	48.59	49.36
4095	AMEX	XLB	Thu, Apr 2, 2015	48.70	49.11	48.70	48.97
4094	AMEX	XLB	Wed, Apr 1, 2015	48.88	49.00	48.48	48.92
4093	AMEX	XLB	Tue, Mar 31, 2015	49.04	49.15	48.78	48.78
4092	AMEX	XLB	Mon, Mar 30, 2015	48.91	49.43	48.91	49.27
4091	AMEX	XLB	Fri, Mar 27, 2015	48.74	48.90	48.54	48.61
4090	AMEX	XLB	Thu, Mar 26, 2015	48.45	48.81	48.39	48.63
4089	AMEX	XLB	Wed, Mar 25, 2015	49.16	49.35	48.52	48.52
4088	AMEX	XLB	Tue, Mar 24, 2015	49.13	49.30	48.90	49.07
4087	AMEX	XLB	Mon, Mar 23, 2015	49.17	49.43	49.10	49.23
4086	AMEX	XLB	Fri, Mar 20, 2015	49.04	49.55	48.88	49.23
4085	AMEX	XLB	Thu, Mar 19, 2015	49.71	49.78	49.05	49.10
4084	AMEX	XLB	Wed, Mar 18, 2015	48.97	50.26	48.71	49.96
4083	AMEX	XLB	Tue, Mar 17, 2015	49.41	49.53	49.00	49.21
4082	AMEX	XLB	Mon, Mar 16, 2015	50.06	50.06	49.54	49.76
4081	AMEX	XLB	Fri, Mar 13, 2015	50.10	50.14	49.52	49.84
4080	AMEX	XLB	Thu, Mar 12, 2015	49.75	50.36	49.75	50.32
4079	AMEX	XLB	Wed, Mar 11, 2015	49.85	49.94	49.62	49.70
4078	AMEX	XLB	Tue, Mar 10, 2015	50.13	50.13	49.69	49.76
4077	AMEX	XLB	Mon, Mar 9, 2015	50.50	50.69	50.42	50.53
4076	AMEX	XLB	Fri, Mar 6, 2015	50.92	50.93	50.36	50.46
4075	AMEX	XLB	Thu, Mar 5, 2015	51.50	51.50	50.97	51.15
4074	AMEX	XLB	Wed, Mar 4, 2015	51.26	51.49	51.02	51.37
4073	AMEX	XLB	Tue, Mar 3, 2015	51.64	51.82	51.38	51.55
4072	AMEX	XLB	Mon, Mar 2, 2015	51.51	51.85	51.27	51.83
4071	AMEX	XLB	Fri, Feb 27, 2015	51.55	51.76	51.47	51.49
4070	AMEX	XLB	Thu, Feb 26, 2015	51.93	52.04	51.46	51.61
4069	AMEX	XLB	Wed, Feb 25, 2015	52.06	52.22	51.85	51.94
4068	AMEX	XLB	Tue, Feb 24, 2015	52.01	52.16	51.80	52.09
4067	AMEX	XLB	Mon, Feb 23, 2015	51.76	51.97	51.53	51.87
4066	AMEX	XLB	Fri, Feb 20, 2015	51.68	52.01	51.27	51.93
4065	AMEX	XLB	Thu, Feb 19, 2015	51.51	51.90	51.28	51.78
4064	AMEX	XLB	Wed, Feb 18, 2015	51.35	51.64	51.14	51.64
4063	AMEX	XLB	Tue, Feb 17, 2015	51.21	51.70	51.12	51.50
4062	AMEX	XLB	Fri, Feb 13, 2015	51.15	51.53	51.05	51.44
4061	AMEX	XLB	Thu, Feb 12, 2015	50.45	51.16	50.45	51.01
4060	AMEX	XLB	Wed, Feb 11, 2015	50.10	50.33	49.86	50.15
4059	AMEX	XLB	Tue, Feb 10, 2015	50.18	50.28	49.71	50.23
4058	AMEX	XLB	Mon, Feb 9, 2015	49.65	50.15	49.65	49.86
4057	AMEX	XLB	Fri, Feb 6, 2015	50.06	50.14	49.78	49.92
4056	AMEX	XLB	Thu, Feb 5, 2015	49.02	50.09	49.02	50.04
4055	AMEX	XLB	Wed, Feb 4, 2015	48.88	49.23	48.75	48.86
4054	AMEX	XLB	Tue, Feb 3, 2015	48.45	49.21	48.38	49.18
4053	AMEX	XLB	Mon, Feb 2, 2015	47.74	48.25	47.42	48.12
4052	AMEX	XLB	Fri, Jan 30, 2015	47.48	48.26	47.35	47.69
4051	AMEX	XLB	Thu, Jan 29, 2015	47.32	47.96	47.01	47.88
4050	AMEX	XLB	Wed, Jan 28, 2015	48.20	48.29	47.18	47.26
4049	AMEX	XLB	Tue, Jan 27, 2015	47.79	48.48	47.58	48.13
4048	AMEX	XLB	Mon, Jan 26, 2015	48.22	48.52	48.01	48.46
4047	AMEX	XLB	Fri, Jan 23, 2015	48.91	48.91	48.22	48.25
4046	AMEX	XLB	Thu, Jan 22, 2015	48.64	49.09	48.31	49.01
4045	AMEX	XLB	Wed, Jan 21, 2015	47.83	48.45	47.71	48.40
4044	AMEX	XLB	Tue, Jan 20, 2015	48.18	48.24	47.47	47.93
4043	AMEX	XLB	Fri, Jan 16, 2015	47.17	47.93	47.03	47.85
4042	AMEX	XLB	Thu, Jan 15, 2015	47.40	47.83	47.10	47.10
4041	AMEX	XLB	Wed, Jan 14, 2015	46.91	47.26	46.44	47.19
4040	AMEX	XLB	Tue, Jan 13, 2015	48.56	48.70	47.37	47.75
4039	AMEX	XLB	Mon, Jan 12, 2015	48.17	48.49	47.75	48.29
4038	AMEX	XLB	Fri, Jan 9, 2015	48.87	48.98	48.18	48.40
4037	AMEX	XLB	Thu, Jan 8, 2015	48.00	48.78	47.88	48.65
4036	AMEX	XLB	Wed, Jan 7, 2015	47.34	47.66	47.16	47.52
4035	AMEX	XLB	Tue, Jan 6, 2015	47.55	47.70	46.74	46.99
4034	AMEX	XLB	Mon, Jan 5, 2015	48.28	48.42	47.20	47.41
4033	AMEX	XLB	Fri, Jan 2, 2015	48.58	48.87	48.36	48.65
4032	AMEX	XLB	Wed, Dec 31, 2014	49.17	49.17	48.57	48.58
4031	AMEX	XLB	Tue, Dec 30, 2014	49.12	49.28	49.04	49.06
4030	AMEX	XLB	Mon, Dec 29, 2014	49.11	49.37	49.11	49.23
4029	AMEX	XLB	Fri, Dec 26, 2014	49.36	49.39	49.16	49.23
4028	AMEX	XLB	Wed, Dec 24, 2014	49.05	49.24	48.98	49.06
4027	AMEX	XLB	Tue, Dec 23, 2014	49.05	49.37	48.95	49.23
4026	AMEX	XLB	Mon, Dec 22, 2014	48.97	48.97	48.57	48.85
4025	AMEX	XLB	Fri, Dec 19, 2014	48.65	48.99	48.44	48.82
4024	AMEX	XLB	Thu, Dec 18, 2014	48.19	48.56	47.76	48.53
4023	AMEX	XLB	Wed, Dec 17, 2014	46.36	47.58	46.36	47.45
4022	AMEX	XLB	Tue, Dec 16, 2014	46.38	47.34	46.18	46.19
4021	AMEX	XLB	Mon, Dec 15, 2014	46.97	47.11	46.36	46.55
4020	AMEX	XLB	Fri, Dec 12, 2014	47.65	47.92	46.77	46.80
4019	AMEX	XLB	Thu, Dec 11, 2014	48.25	48.66	48.04	48.14
4018	AMEX	XLB	Wed, Dec 10, 2014	48.91	48.96	47.98	48.10
4017	AMEX	XLB	Tue, Dec 9, 2014	48.72	49.14	48.52	49.11
4016	AMEX	XLB	Mon, Dec 8, 2014	49.71	49.72	48.91	48.98
4015	AMEX	XLB	Fri, Dec 5, 2014	49.80	50.11	49.68	49.77
4014	AMEX	XLB	Thu, Dec 4, 2014	49.53	49.93	49.49	49.81
4013	AMEX	XLB	Wed, Dec 3, 2014	49.05	49.73	48.93	49.66
4012	AMEX	XLB	Tue, Dec 2, 2014	48.65	49.05	48.54	48.94
4011	AMEX	XLB	Mon, Dec 1, 2014	49.01	49.23	48.39	48.65
4010	AMEX	XLB	Fri, Nov 28, 2014	49.81	49.86	49.05	49.16
4009	AMEX	XLB	Wed, Nov 26, 2014	50.11	50.33	49.92	50.30
4008	AMEX	XLB	Tue, Nov 25, 2014	50.45	50.60	50.22	50.26
4007	AMEX	XLB	Mon, Nov 24, 2014	50.75	50.75	50.36	50.44
4006	AMEX	XLB	Fri, Nov 21, 2014	50.70	51.01	50.48	50.67
4005	AMEX	XLB	Thu, Nov 20, 2014	49.55	50.06	49.40	50.06
4004	AMEX	XLB	Wed, Nov 19, 2014	49.83	49.96	49.63	49.80
4003	AMEX	XLB	Tue, Nov 18, 2014	49.29	49.91	49.29	49.87
4002	AMEX	XLB	Mon, Nov 17, 2014	49.25	49.34	49.10	49.28
4001	AMEX	XLB	Fri, Nov 14, 2014	49.20	49.39	49.08	49.29
4000	AMEX	XLB	Thu, Nov 13, 2014	49.18	49.53	49.18	49.31
3999	AMEX	XLB	Wed, Nov 12, 2014	48.97	49.25	48.90	49.13
3998	AMEX	XLB	Tue, Nov 11, 2014	48.75	49.05	48.69	49.01
3997	AMEX	XLB	Mon, Nov 10, 2014	48.62	48.80	48.50	48.77
3996	AMEX	XLB	Fri, Nov 7, 2014	48.46	48.72	48.43	48.64
3995	AMEX	XLB	Thu, Nov 6, 2014	47.86	48.51	47.86	48.41
3994	AMEX	XLB	Wed, Nov 5, 2014	47.66	48.11	47.63	48.02
3993	AMEX	XLB	Tue, Nov 4, 2014	47.93	48.04	47.34	47.56
3992	AMEX	XLB	Mon, Nov 3, 2014	48.42	48.60	47.89	48.06
3991	AMEX	XLB	Fri, Oct 31, 2014	47.91	48.42	47.74	48.40
3990	AMEX	XLB	Thu, Oct 30, 2014	46.97	47.76	46.97	47.51
3989	AMEX	XLB	Wed, Oct 29, 2014	47.73	47.80	46.83	47.15
3988	AMEX	XLB	Tue, Oct 28, 2014	47.57	47.78	47.38	47.74
3987	AMEX	XLB	Mon, Oct 27, 2014	47.85	47.95	47.08	47.27
3986	AMEX	XLB	Fri, Oct 24, 2014	48.01	48.33	47.57	48.28
3985	AMEX	XLB	Thu, Oct 23, 2014	48.31	48.45	47.79	47.92
3984	AMEX	XLB	Wed, Oct 22, 2014	48.70	48.80	47.93	47.96
3983	AMEX	XLB	Tue, Oct 21, 2014	47.61	48.42	47.60	48.35
3982	AMEX	XLB	Mon, Oct 20, 2014	46.52	47.36	46.33	47.33
3981	AMEX	XLB	Fri, Oct 17, 2014	46.50	46.97	46.40	46.62
3980	AMEX	XLB	Thu, Oct 16, 2014	44.76	46.27	44.68	46.01
3979	AMEX	XLB	Wed, Oct 15, 2014	44.43	45.75	44.09	45.56
3978	AMEX	XLB	Tue, Oct 14, 2014	45.41	45.90	44.95	45.25
3977	AMEX	XLB	Mon, Oct 13, 2014	46.25	46.64	45.04	45.11
3976	AMEX	XLB	Fri, Oct 10, 2014	47.03	47.20	46.29	46.30
3975	AMEX	XLB	Thu, Oct 9, 2014	48.20	48.22	46.87	47.02
3974	AMEX	XLB	Wed, Oct 8, 2014	47.58	48.27	47.05	48.20
3973	AMEX	XLB	Tue, Oct 7, 2014	48.29	48.29	47.57	47.58
3972	AMEX	XLB	Mon, Oct 6, 2014	48.63	48.75	48.27	48.43
3971	AMEX	XLB	Fri, Oct 3, 2014	48.58	48.69	48.36	48.44
3970	AMEX	XLB	Thu, Oct 2, 2014	48.31	48.43	47.63	48.30
3969	AMEX	XLB	Wed, Oct 1, 2014	49.50	49.50	48.30	48.42
3968	AMEX	XLB	Tue, Sep 30, 2014	50.14	50.23	49.50	49.59
3967	AMEX	XLB	Mon, Sep 29, 2014	50.17	50.33	49.86	50.19
3966	AMEX	XLB	Fri, Sep 26, 2014	49.95	50.45	49.91	50.40
3965	AMEX	XLB	Thu, Sep 25, 2014	50.49	50.51	49.91	49.91
3964	AMEX	XLB	Wed, Sep 24, 2014	50.19	50.73	50.13	50.68
3963	AMEX	XLB	Tue, Sep 23, 2014	50.37	50.46	50.14	50.16
3962	AMEX	XLB	Mon, Sep 22, 2014	50.71	50.86	50.38	50.42
3961	AMEX	XLB	Fri, Sep 19, 2014	50.66	50.83	50.35	50.44
3960	AMEX	XLB	Thu, Sep 18, 2014	50.55	50.77	50.50	50.69
3959	AMEX	XLB	Wed, Sep 17, 2014	50.32	50.62	50.15	50.35
3958	AMEX	XLB	Tue, Sep 16, 2014	49.70	50.26	49.66	50.05
3957	AMEX	XLB	Mon, Sep 15, 2014	49.79	49.95	49.57	49.82
3956	AMEX	XLB	Fri, Sep 12, 2014	49.93	50.07	49.56	49.75
3955	AMEX	XLB	Thu, Sep 11, 2014	49.82	50.09	49.79	49.98
3954	AMEX	XLB	Wed, Sep 10, 2014	49.96	50.08	49.61	50.05
3953	AMEX	XLB	Tue, Sep 9, 2014	50.40	50.41	49.94	50.05
3952	AMEX	XLB	Mon, Sep 8, 2014	50.57	50.74	50.37	50.46
3951	AMEX	XLB	Fri, Sep 5, 2014	50.40	50.67	50.26	50.66
3950	AMEX	XLB	Thu, Sep 4, 2014	50.48	50.76	50.32	50.44
3949	AMEX	XLB	Wed, Sep 3, 2014	50.56	50.66	50.41	50.44
3948	AMEX	XLB	Tue, Sep 2, 2014	50.52	50.61	50.26	50.36
3947	AMEX	XLB	Fri, Aug 29, 2014	50.55	50.60	50.39	50.53
3946	AMEX	XLB	Thu, Aug 28, 2014	50.32	50.51	50.14	50.45
3945	AMEX	XLB	Wed, Aug 27, 2014	50.49	50.53	50.31	50.41
3944	AMEX	XLB	Tue, Aug 26, 2014	50.39	50.53	50.37	50.41
3943	AMEX	XLB	Mon, Aug 25, 2014	50.46	50.46	50.27	50.36
3942	AMEX	XLB	Fri, Aug 22, 2014	50.36	50.36	50.07	50.17
3941	AMEX	XLB	Thu, Aug 21, 2014	50.51	50.53	50.23	50.37
3940	AMEX	XLB	Wed, Aug 20, 2014	50.30	50.50	50.25	50.44
3939	AMEX	XLB	Tue, Aug 19, 2014	50.30	50.45	50.24	50.37
3938	AMEX	XLB	Mon, Aug 18, 2014	49.93	50.22	49.93	50.22
3937	AMEX	XLB	Fri, Aug 15, 2014	49.76	49.95	49.33	49.73
3936	AMEX	XLB	Thu, Aug 14, 2014	49.66	49.69	49.53	49.58
3935	AMEX	XLB	Wed, Aug 13, 2014	49.53	49.63	49.27	49.58
3934	AMEX	XLB	Tue, Aug 12, 2014	49.14	49.37	49.04	49.31
3933	AMEX	XLB	Mon, Aug 11, 2014	49.33	49.52	49.13	49.15
3932	AMEX	XLB	Fri, Aug 8, 2014	48.80	49.23	48.62	49.20
3931	AMEX	XLB	Thu, Aug 7, 2014	49.34	49.49	48.56	48.69
3930	AMEX	XLB	Wed, Aug 6, 2014	48.64	49.19	48.54	49.12
3929	AMEX	XLB	Tue, Aug 5, 2014	48.85	49.18	48.62	48.76
3928	AMEX	XLB	Mon, Aug 4, 2014	48.83	49.32	48.57	49.27
3927	AMEX	XLB	Fri, Aug 1, 2014	48.55	48.86	48.38	48.69
3926	AMEX	XLB	Thu, Jul 31, 2014	49.25	49.40	48.65	48.65
3925	AMEX	XLB	Wed, Jul 30, 2014	50.01	50.13	49.52	49.62
3924	AMEX	XLB	Tue, Jul 29, 2014	50.30	50.34	49.86	49.88
3923	AMEX	XLB	Mon, Jul 28, 2014	50.11	50.37	49.95	50.24
3922	AMEX	XLB	Fri, Jul 25, 2014	49.90	50.28	49.90	50.11
3921	AMEX	XLB	Thu, Jul 24, 2014	50.08	50.19	49.92	50.02
3920	AMEX	XLB	Wed, Jul 23, 2014	49.88	50.18	49.75	50.08
3919	AMEX	XLB	Tue, Jul 22, 2014	49.95	50.02	49.85	49.87
3918	AMEX	XLB	Mon, Jul 21, 2014	49.77	49.88	49.60	49.80
3917	AMEX	XLB	Fri, Jul 18, 2014	49.67	50.03	49.63	49.94
3916	AMEX	XLB	Thu, Jul 17, 2014	49.67	49.92	49.54	49.63
3915	AMEX	XLB	Wed, Jul 16, 2014	49.66	49.88	49.64	49.84
3914	AMEX	XLB	Tue, Jul 15, 2014	49.63	49.95	49.36	49.50
3913	AMEX	XLB	Mon, Jul 14, 2014	49.88	49.88	49.58	49.60
3912	AMEX	XLB	Fri, Jul 11, 2014	49.52	49.68	49.42	49.63
3911	AMEX	XLB	Thu, Jul 10, 2014	49.32	49.75	49.27	49.54
3910	AMEX	XLB	Wed, Jul 9, 2014	49.75	49.83	49.62	49.76
3909	AMEX	XLB	Tue, Jul 8, 2014	49.69	49.72	49.45	49.59
3908	AMEX	XLB	Mon, Jul 7, 2014	50.07	50.11	49.63	49.72
3907	AMEX	XLB	Thu, Jul 3, 2014	49.93	50.19	49.92	50.14
3906	AMEX	XLB	Wed, Jul 2, 2014	49.80	49.95	49.72	49.82
3905	AMEX	XLB	Tue, Jul 1, 2014	49.70	49.96	49.59	49.76
3904	AMEX	XLB	Mon, Jun 30, 2014	49.46	49.72	49.29	49.64
3903	AMEX	XLB	Fri, Jun 27, 2014	49.26	49.49	49.16	49.47
3902	AMEX	XLB	Thu, Jun 26, 2014	49.73	49.83	49.35	49.62
3901	AMEX	XLB	Wed, Jun 25, 2014	49.33	49.87	49.33	49.63
3900	AMEX	XLB	Tue, Jun 24, 2014	49.59	49.87	49.24	49.24
3899	AMEX	XLB	Mon, Jun 23, 2014	49.70	49.86	49.49	49.71
3898	AMEX	XLB	Fri, Jun 20, 2014	49.40	49.67	49.33	49.64
3897	AMEX	XLB	Thu, Jun 19, 2014	49.73	49.75	49.48	49.57
3896	AMEX	XLB	Wed, Jun 18, 2014	49.18	49.70	49.12	49.67
3895	AMEX	XLB	Tue, Jun 17, 2014	48.72	49.24	48.70	49.14
3894	AMEX	XLB	Mon, Jun 16, 2014	49.02	49.14	48.80	49.04
3893	AMEX	XLB	Fri, Jun 13, 2014	48.98	49.21	48.86	49.15
3892	AMEX	XLB	Thu, Jun 12, 2014	49.38	49.47	48.85	48.96
3891	AMEX	XLB	Wed, Jun 11, 2014	49.50	49.60	49.29	49.38
3890	AMEX	XLB	Tue, Jun 10, 2014	49.48	49.67	49.30	49.66
3889	AMEX	XLB	Mon, Jun 9, 2014	49.63	49.79	49.50	49.59
3888	AMEX	XLB	Fri, Jun 6, 2014	49.57	49.75	49.48	49.72
3887	AMEX	XLB	Thu, Jun 5, 2014	49.36	49.57	48.90	49.48
3886	AMEX	XLB	Wed, Jun 4, 2014	49.08	49.40	48.93	49.25
3885	AMEX	XLB	Tue, Jun 3, 2014	49.07	49.31	49.02	49.17
3884	AMEX	XLB	Mon, Jun 2, 2014	49.16	49.39	49.03	49.28
3883	AMEX	XLB	Fri, May 30, 2014	48.89	49.10	48.84	49.08
3882	AMEX	XLB	Thu, May 29, 2014	48.64	49.12	48.47	49.09
3881	AMEX	XLB	Wed, May 28, 2014	48.54	48.77	48.50	48.60
3880	AMEX	XLB	Tue, May 27, 2014	48.68	48.78	48.52	48.58
3879	AMEX	XLB	Fri, May 23, 2014	48.23	48.60	48.17	48.58
3878	AMEX	XLB	Thu, May 22, 2014	48.08	48.32	48.00	48.17
3877	AMEX	XLB	Wed, May 21, 2014	47.97	48.18	47.89	48.06
3876	AMEX	XLB	Tue, May 20, 2014	48.05	48.20	47.72	47.84
3875	AMEX	XLB	Mon, May 19, 2014	47.81	48.35	47.79	48.10
3874	AMEX	XLB	Fri, May 16, 2014	47.76	47.92	47.37	47.90
3873	AMEX	XLB	Thu, May 15, 2014	48.28	48.31	47.45	47.73
3872	AMEX	XLB	Wed, May 14, 2014	48.40	48.67	48.30	48.41
3871	AMEX	XLB	Tue, May 13, 2014	48.31	48.59	48.31	48.40
3870	AMEX	XLB	Mon, May 12, 2014	48.03	48.40	48.01	48.36
3869	AMEX	XLB	Fri, May 9, 2014	47.55	47.81	47.45	47.75
3868	AMEX	XLB	Thu, May 8, 2014	47.86	48.22	47.55	47.75
3867	AMEX	XLB	Wed, May 7, 2014	47.73	47.98	47.42	47.94
3866	AMEX	XLB	Tue, May 6, 2014	47.67	47.83	47.41	47.57
3865	AMEX	XLB	Mon, May 5, 2014	47.39	47.84	47.31	47.81
3864	AMEX	XLB	Fri, May 2, 2014	47.44	47.82	47.34	47.55
3863	AMEX	XLB	Thu, May 1, 2014	47.62	47.62	47.27	47.37
3862	AMEX	XLB	Wed, Apr 30, 2014	47.15	47.70	47.13	47.70
3861	AMEX	XLB	Tue, Apr 29, 2014	47.05	47.42	47.05	47.29
3860	AMEX	XLB	Mon, Apr 28, 2014	47.36	47.37	46.61	46.96
3859	AMEX	XLB	Fri, Apr 25, 2014	47.41	47.45	47.01	47.16
3858	AMEX	XLB	Thu, Apr 24, 2014	47.84	47.95	47.41	47.50
3857	AMEX	XLB	Wed, Apr 23, 2014	47.73	47.85	47.63	47.70
3856	AMEX	XLB	Tue, Apr 22, 2014	47.60	47.87	47.43	47.69
3855	AMEX	XLB	Mon, Apr 21, 2014	47.60	47.75	47.38	47.53
3854	AMEX	XLB	Thu, Apr 17, 2014	47.35	47.60	47.32	47.52
3853	AMEX	XLB	Wed, Apr 16, 2014	46.93	47.41	46.87	47.37
3852	AMEX	XLB	Tue, Apr 15, 2014	46.43	46.71	45.92	46.68
3851	AMEX	XLB	Mon, Apr 14, 2014	46.45	46.58	46.09	46.40
3850	AMEX	XLB	Fri, Apr 11, 2014	46.41	46.63	46.03	46.03
3849	AMEX	XLB	Thu, Apr 10, 2014	47.53	47.57	46.50	46.59
3848	AMEX	XLB	Wed, Apr 9, 2014	47.05	47.65	46.76	47.54
3847	AMEX	XLB	Tue, Apr 8, 2014	46.71	47.02	46.50	46.83
3846	AMEX	XLB	Mon, Apr 7, 2014	47.19	47.38	46.48	46.65
3845	AMEX	XLB	Fri, Apr 4, 2014	48.27	48.34	47.22	47.34
3844	AMEX	XLB	Thu, Apr 3, 2014	48.07	48.26	47.77	47.95
3843	AMEX	XLB	Wed, Apr 2, 2014	47.65	48.00	47.43	47.89
3842	AMEX	XLB	Tue, Apr 1, 2014	47.50	47.59	47.24	47.54
3841	AMEX	XLB	Mon, Mar 31, 2014	47.15	47.34	46.94	47.28
3840	AMEX	XLB	Fri, Mar 28, 2014	46.60	47.00	46.47	46.77
3839	AMEX	XLB	Thu, Mar 27, 2014	46.70	46.71	46.26	46.45
3838	AMEX	XLB	Wed, Mar 26, 2014	47.50	47.51	46.57	46.57
3837	AMEX	XLB	Tue, Mar 25, 2014	47.26	47.50	47.08	47.26
3836	AMEX	XLB	Mon, Mar 24, 2014	47.55	47.65	46.83	47.00
3835	AMEX	XLB	Fri, Mar 21, 2014	47.60	47.68	47.28	47.37
3834	AMEX	XLB	Thu, Mar 20, 2014	46.90	47.76	46.90	47.76
3833	AMEX	XLB	Wed, Mar 19, 2014	47.46	47.63	46.86	47.13
3832	AMEX	XLB	Tue, Mar 18, 2014	47.36	47.59	47.27	47.55
3831	AMEX	XLB	Mon, Mar 17, 2014	47.19	47.57	47.07	47.28
3830	AMEX	XLB	Fri, Mar 14, 2014	46.90	47.17	46.82	46.90
3829	AMEX	XLB	Thu, Mar 13, 2014	47.42	47.59	46.74	46.90
3828	AMEX	XLB	Wed, Mar 12, 2014	47.17	47.35	47.03	47.24
3827	AMEX	XLB	Tue, Mar 11, 2014	47.87	47.87	47.24	47.26
3826	AMEX	XLB	Mon, Mar 10, 2014	47.65	47.78	47.33	47.75
3825	AMEX	XLB	Fri, Mar 7, 2014	48.11	48.12	47.64	47.79
3824	AMEX	XLB	Thu, Mar 6, 2014	47.98	48.26	47.97	48.00
3823	AMEX	XLB	Wed, Mar 5, 2014	47.73	47.88	47.55	47.82
3822	AMEX	XLB	Tue, Mar 4, 2014	47.68	47.79	47.36	47.71
3821	AMEX	XLB	Mon, Mar 3, 2014	46.70	47.18	46.60	46.97
3820	AMEX	XLB	Fri, Feb 28, 2014	46.89	47.25	46.81	47.08
3819	AMEX	XLB	Thu, Feb 27, 2014	46.47	46.92	46.44	46.92
3818	AMEX	XLB	Wed, Feb 26, 2014	46.28	46.69	46.20	46.55
3817	AMEX	XLB	Tue, Feb 25, 2014	46.06	46.41	45.91	46.20
3816	AMEX	XLB	Mon, Feb 24, 2014	46.03	46.45	46.01	46.03
3815	AMEX	XLB	Fri, Feb 21, 2014	46.39	46.52	46.19	46.19
3814	AMEX	XLB	Thu, Feb 20, 2014	45.96	46.37	45.69	46.31
3813	AMEX	XLB	Wed, Feb 19, 2014	46.12	46.52	45.79	45.83
3812	AMEX	XLB	Tue, Feb 18, 2014	46.10	46.26	45.91	46.15
3811	AMEX	XLB	Fri, Feb 14, 2014	45.83	46.17	45.67	46.12
3810	AMEX	XLB	Thu, Feb 13, 2014	45.06	45.90	45.01	45.75
3809	AMEX	XLB	Wed, Feb 12, 2014	45.39	45.65	45.26	45.36
3808	AMEX	XLB	Tue, Feb 11, 2014	45.03	45.59	44.96	45.44
3807	AMEX	XLB	Mon, Feb 10, 2014	44.70	44.99	44.57	44.92
3806	AMEX	XLB	Fri, Feb 7, 2014	44.25	44.77	44.12	44.70
3805	AMEX	XLB	Thu, Feb 6, 2014	43.53	44.15	43.50	44.09
3804	AMEX	XLB	Wed, Feb 5, 2014	43.23	43.55	42.78	43.44
3803	AMEX	XLB	Tue, Feb 4, 2014	43.25	43.67	43.04	43.39
3802	AMEX	XLB	Mon, Feb 3, 2014	43.97	44.23	42.96	43.01
3801	AMEX	XLB	Fri, Jan 31, 2014	43.77	44.40	43.67	44.04
3800	AMEX	XLB	Thu, Jan 30, 2014	44.35	44.51	43.98	44.33
3799	AMEX	XLB	Wed, Jan 29, 2014	43.60	44.56	43.60	44.12
3798	AMEX	XLB	Tue, Jan 28, 2014	43.96	44.04	43.78	43.94
3797	AMEX	XLB	Mon, Jan 27, 2014	43.93	44.08	43.37	43.69
3796	AMEX	XLB	Fri, Jan 24, 2014	44.69	44.72	43.85	43.87
3795	AMEX	XLB	Thu, Jan 23, 2014	45.59	45.64	44.77	45.08
3794	AMEX	XLB	Wed, Jan 22, 2014	46.16	46.25	45.63	45.76
3793	AMEX	XLB	Tue, Jan 21, 2014	46.40	46.57	45.98	46.21
3792	AMEX	XLB	Fri, Jan 17, 2014	46.06	46.13	45.86	45.93
3791	AMEX	XLB	Thu, Jan 16, 2014	45.85	46.05	45.81	46.04
3790	AMEX	XLB	Wed, Jan 15, 2014	45.67	46.02	45.67	45.93
3789	AMEX	XLB	Tue, Jan 14, 2014	45.15	45.70	45.10	45.65
3788	AMEX	XLB	Mon, Jan 13, 2014	45.47	45.61	44.96	45.02
3787	AMEX	XLB	Fri, Jan 10, 2014	45.59	45.69	45.37	45.64
3786	AMEX	XLB	Thu, Jan 9, 2014	45.70	45.85	45.32	45.50
3785	AMEX	XLB	Wed, Jan 8, 2014	45.48	45.74	45.30	45.68
3784	AMEX	XLB	Tue, Jan 7, 2014	45.50	45.78	45.28	45.41
3783	AMEX	XLB	Mon, Jan 6, 2014	45.84	45.85	45.38	45.49
3782	AMEX	XLB	Fri, Jan 3, 2014	45.91	45.95	45.72	45.74
3781	AMEX	XLB	Thu, Jan 2, 2014	45.94	46.13	45.73	45.85
3780	AMEX	XLB	Tue, Dec 31, 2013	46.13	46.22	45.99	46.22
3779	AMEX	XLB	Mon, Dec 30, 2013	46.04	46.13	45.95	46.06
3778	AMEX	XLB	Fri, Dec 27, 2013	46.10	46.10	45.89	46.03
3777	AMEX	XLB	Thu, Dec 26, 2013	45.70	45.93	45.66	45.89
3776	AMEX	XLB	Tue, Dec 24, 2013	45.18	45.64	45.12	45.64
3775	AMEX	XLB	Mon, Dec 23, 2013	45.15	45.21	44.98	45.15
3774	AMEX	XLB	Fri, Dec 20, 2013	44.91	45.09	44.79	44.93
3773	AMEX	XLB	Thu, Dec 19, 2013	45.08	45.14	44.70	45.07
3772	AMEX	XLB	Wed, Dec 18, 2013	44.57	45.00	44.02	45.00
3771	AMEX	XLB	Tue, Dec 17, 2013	43.98	44.49	43.96	44.46
3770	AMEX	XLB	Mon, Dec 16, 2013	44.26	44.39	44.07	44.17
3769	AMEX	XLB	Fri, Dec 13, 2013	43.94	44.10	43.85	43.99
3768	AMEX	XLB	Thu, Dec 12, 2013	43.80	43.93	43.64	43.78
3767	AMEX	XLB	Wed, Dec 11, 2013	44.66	44.69	43.80	43.87
3766	AMEX	XLB	Tue, Dec 10, 2013	44.50	44.77	44.50	44.63
3765	AMEX	XLB	Mon, Dec 9, 2013	44.39	44.54	44.30	44.50
3764	AMEX	XLB	Fri, Dec 6, 2013	44.15	44.36	44.00	44.27
3763	AMEX	XLB	Thu, Dec 5, 2013	43.81	43.88	43.58	43.67
3762	AMEX	XLB	Wed, Dec 4, 2013	43.62	44.11	43.58	43.92
3761	AMEX	XLB	Tue, Dec 3, 2013	44.08	44.10	43.51	43.71
3760	AMEX	XLB	Mon, Dec 2, 2013	44.48	44.59	44.20	44.23
3759	AMEX	XLB	Fri, Nov 29, 2013	44.44	44.60	44.25	44.34
3758	AMEX	XLB	Wed, Nov 27, 2013	44.37	44.52	44.32	44.38
3757	AMEX	XLB	Tue, Nov 26, 2013	44.51	44.51	44.21	44.35
3756	AMEX	XLB	Mon, Nov 25, 2013	44.60	44.79	44.36	44.46
3755	AMEX	XLB	Fri, Nov 22, 2013	44.57	44.76	44.37	44.74
3754	AMEX	XLB	Thu, Nov 21, 2013	44.48	44.54	44.24	44.51
3753	AMEX	XLB	Wed, Nov 20, 2013	44.46	44.59	44.05	44.15
3752	AMEX	XLB	Tue, Nov 19, 2013	44.54	44.70	44.37	44.51
3751	AMEX	XLB	Mon, Nov 18, 2013	45.03	45.07	44.51	44.65
3750	AMEX	XLB	Fri, Nov 15, 2013	44.67	44.96	44.67	44.93
3749	AMEX	XLB	Thu, Nov 14, 2013	44.40	44.66	44.26	44.64
3748	AMEX	XLB	Wed, Nov 13, 2013	43.87	44.28	43.81	44.27
3747	AMEX	XLB	Tue, Nov 12, 2013	43.95	44.15	43.91	44.03
3746	AMEX	XLB	Mon, Nov 11, 2013	44.18	44.20	44.02	44.17
3745	AMEX	XLB	Fri, Nov 8, 2013	43.27	44.19	43.27	44.19
3744	AMEX	XLB	Thu, Nov 7, 2013	44.04	44.06	43.34	43.38
3743	AMEX	XLB	Wed, Nov 6, 2013	43.93	44.06	43.76	43.96
3742	AMEX	XLB	Tue, Nov 5, 2013	43.68	43.76	43.49	43.66
3741	AMEX	XLB	Mon, Nov 4, 2013	43.86	43.87	43.63	43.85
3740	AMEX	XLB	Fri, Nov 1, 2013	43.82	43.91	43.43	43.67
3739	AMEX	XLB	Thu, Oct 31, 2013	43.83	44.07	43.74	43.77
3738	AMEX	XLB	Wed, Oct 30, 2013	44.08	44.36	43.57	43.84
3737	AMEX	XLB	Tue, Oct 29, 2013	44.02	44.12	43.83	44.11
3736	AMEX	XLB	Mon, Oct 28, 2013	44.21	44.29	43.89	44.02
3735	AMEX	XLB	Fri, Oct 25, 2013	44.20	44.24	43.82	44.24
3734	AMEX	XLB	Thu, Oct 24, 2013	43.94	44.14	43.70	44.11
3733	AMEX	XLB	Wed, Oct 23, 2013	44.00	44.03	43.83	43.89
3732	AMEX	XLB	Tue, Oct 22, 2013	43.78	44.28	43.75	44.18
3731	AMEX	XLB	Mon, Oct 21, 2013	43.59	43.64	43.39	43.55
3730	AMEX	XLB	Fri, Oct 18, 2013	43.71	43.71	43.36	43.56
3729	AMEX	XLB	Thu, Oct 17, 2013	42.73	43.47	42.73	43.43
3728	AMEX	XLB	Wed, Oct 16, 2013	42.70	43.00	42.54	42.87
3727	AMEX	XLB	Tue, Oct 15, 2013	42.56	42.76	42.34	42.44
3726	AMEX	XLB	Mon, Oct 14, 2013	42.21	42.75	42.21	42.70
3725	AMEX	XLB	Fri, Oct 11, 2013	42.31	42.56	42.16	42.55
3724	AMEX	XLB	Thu, Oct 10, 2013	41.99	42.37	41.89	42.30
3723	AMEX	XLB	Wed, Oct 9, 2013	41.48	41.65	41.08	41.42
3722	AMEX	XLB	Tue, Oct 8, 2013	42.05	42.05	41.33	41.36
3721	AMEX	XLB	Mon, Oct 7, 2013	42.06	42.42	42.00	42.03
3720	AMEX	XLB	Fri, Oct 4, 2013	41.95	42.57	41.86	42.55
3719	AMEX	XLB	Thu, Oct 3, 2013	42.24	42.24	41.64	41.94
3718	AMEX	XLB	Wed, Oct 2, 2013	41.95	42.31	41.81	42.30
3717	AMEX	XLB	Tue, Oct 1, 2013	42.01	42.22	41.79	42.19
3716	AMEX	XLB	Mon, Sep 30, 2013	41.75	42.16	41.63	42.01
3715	AMEX	XLB	Fri, Sep 27, 2013	42.36	42.49	42.12	42.16
3714	AMEX	XLB	Thu, Sep 26, 2013	42.57	42.85	42.45	42.67
3713	AMEX	XLB	Wed, Sep 25, 2013	42.39	42.67	42.23	42.39
3712	AMEX	XLB	Tue, Sep 24, 2013	42.29	42.60	42.18	42.28
3711	AMEX	XLB	Mon, Sep 23, 2013	42.50	42.63	42.28	42.30
3710	AMEX	XLB	Fri, Sep 20, 2013	43.23	43.23	42.57	42.62
3709	AMEX	XLB	Thu, Sep 19, 2013	43.66	43.78	43.24	43.34
3708	AMEX	XLB	Wed, Sep 18, 2013	42.57	43.55	42.41	43.49
3707	AMEX	XLB	Tue, Sep 17, 2013	42.57	42.70	42.43	42.51
3706	AMEX	XLB	Mon, Sep 16, 2013	42.77	42.83	42.49	42.63
3705	AMEX	XLB	Fri, Sep 13, 2013	42.00	42.23	41.87	42.16
3704	AMEX	XLB	Thu, Sep 12, 2013	42.13	42.25	41.82	41.88
3703	AMEX	XLB	Wed, Sep 11, 2013	42.08	42.35	41.89	42.32
3702	AMEX	XLB	Tue, Sep 10, 2013	41.99	42.21	41.83	42.07
3701	AMEX	XLB	Mon, Sep 9, 2013	41.20	41.74	41.19	41.69
3700	AMEX	XLB	Fri, Sep 6, 2013	41.43	41.46	40.90	41.07
3699	AMEX	XLB	Thu, Sep 5, 2013	41.07	41.25	41.01	41.12
3698	AMEX	XLB	Wed, Sep 4, 2013	40.58	41.10	40.48	41.05
3697	AMEX	XLB	Tue, Sep 3, 2013	41.03	41.14	40.51	40.67
3696	AMEX	XLB	Fri, Aug 30, 2013	40.53	40.62	40.34	40.43
3695	AMEX	XLB	Thu, Aug 29, 2013	40.23	40.74	40.18	40.50
3694	AMEX	XLB	Wed, Aug 28, 2013	40.40	40.58	40.30	40.37
3693	AMEX	XLB	Tue, Aug 27, 2013	40.84	40.96	40.36	40.45
3692	AMEX	XLB	Mon, Aug 26, 2013	41.28	41.57	41.13	41.17
3691	AMEX	XLB	Fri, Aug 23, 2013	40.91	41.25	40.73	41.17
3690	AMEX	XLB	Thu, Aug 22, 2013	40.52	40.90	40.46	40.84
3689	AMEX	XLB	Wed, Aug 21, 2013	40.55	40.75	40.29	40.36
3688	AMEX	XLB	Tue, Aug 20, 2013	40.44	40.79	40.36	40.67
3687	AMEX	XLB	Mon, Aug 19, 2013	40.72	40.84	40.41	40.44
3686	AMEX	XLB	Fri, Aug 16, 2013	41.02	41.03	40.65	40.76
3685	AMEX	XLB	Thu, Aug 15, 2013	41.00	41.15	40.73	41.08
3684	AMEX	XLB	Wed, Aug 14, 2013	41.49	41.68	41.36	41.38
3683	AMEX	XLB	Tue, Aug 13, 2013	41.43	41.59	41.20	41.47
3682	AMEX	XLB	Mon, Aug 12, 2013	41.30	41.44	41.21	41.32
3681	AMEX	XLB	Fri, Aug 9, 2013	41.03	41.51	41.03	41.38
3680	AMEX	XLB	Thu, Aug 8, 2013	40.89	41.29	40.80	41.14
3679	AMEX	XLB	Wed, Aug 7, 2013	40.38	40.67	40.38	40.54
3678	AMEX	XLB	Tue, Aug 6, 2013	40.90	40.93	40.42	40.52
3677	AMEX	XLB	Mon, Aug 5, 2013	40.90	41.05	40.83	40.90
3676	AMEX	XLB	Fri, Aug 2, 2013	40.72	41.04	40.60	41.01
3675	AMEX	XLB	Thu, Aug 1, 2013	40.75	40.99	40.68	40.78
3674	AMEX	XLB	Wed, Jul 31, 2013	40.65	40.86	40.42	40.48
3673	AMEX	XLB	Tue, Jul 30, 2013	40.33	40.70	40.16	40.62
3672	AMEX	XLB	Mon, Jul 29, 2013	40.33	40.77	40.27	40.72
3671	AMEX	XLB	Fri, Jul 26, 2013	40.40	40.54	40.15	40.49
3670	AMEX	XLB	Thu, Jul 25, 2013	40.10	40.69	39.96	40.64
3669	AMEX	XLB	Wed, Jul 24, 2013	40.81	40.81	40.09	40.26
3668	AMEX	XLB	Tue, Jul 23, 2013	40.88	41.08	40.56	40.64
3667	AMEX	XLB	Mon, Jul 22, 2013	40.46	40.70	40.46	40.52
3666	AMEX	XLB	Fri, Jul 19, 2013	40.18	40.48	40.12	40.48
3665	AMEX	XLB	Thu, Jul 18, 2013	40.14	40.44	40.13	40.22
3664	AMEX	XLB	Wed, Jul 17, 2013	40.04	40.31	39.94	40.20
3663	AMEX	XLB	Tue, Jul 16, 2013	40.16	40.22	39.66	39.83
3662	AMEX	XLB	Mon, Jul 15, 2013	40.03	40.20	39.97	40.13
3661	AMEX	XLB	Fri, Jul 12, 2013	40.24	40.25	39.86	40.03
3660	AMEX	XLB	Thu, Jul 11, 2013	40.04	40.25	39.97	40.17
3659	AMEX	XLB	Wed, Jul 10, 2013	39.50	39.68	39.31	39.53
3658	AMEX	XLB	Tue, Jul 9, 2013	39.21	39.63	39.21	39.54
3657	AMEX	XLB	Mon, Jul 8, 2013	38.89	39.04	38.78	38.94
3656	AMEX	XLB	Fri, Jul 5, 2013	38.72	38.74	38.38	38.72
3655	AMEX	XLB	Wed, Jul 3, 2013	38.22	38.54	38.19	38.46
3654	AMEX	XLB	Tue, Jul 2, 2013	38.42	38.76	38.24	38.45
3653	AMEX	XLB	Mon, Jul 1, 2013	38.77	38.97	38.50	38.57
3652	AMEX	XLB	Fri, Jun 28, 2013	38.41	38.66	38.25	38.35
3651	AMEX	XLB	Thu, Jun 27, 2013	38.83	38.83	38.53	38.56
3650	AMEX	XLB	Wed, Jun 26, 2013	38.56	38.68	38.21	38.58
3649	AMEX	XLB	Tue, Jun 25, 2013	38.61	38.61	38.16	38.40
3648	AMEX	XLB	Mon, Jun 24, 2013	38.22	38.46	37.78	38.17
3647	AMEX	XLB	Fri, Jun 21, 2013	39.27	39.29	38.38	38.79
3646	AMEX	XLB	Thu, Jun 20, 2013	39.65	39.85	39.08	39.22
3645	AMEX	XLB	Wed, Jun 19, 2013	40.49	40.74	40.26	40.26
3644	AMEX	XLB	Tue, Jun 18, 2013	40.36	40.63	40.30	40.57
3643	AMEX	XLB	Mon, Jun 17, 2013	40.39	40.47	40.14	40.39
3642	AMEX	XLB	Fri, Jun 14, 2013	40.21	40.53	39.95	40.05
3641	AMEX	XLB	Thu, Jun 13, 2013	39.51	40.41	39.46	40.34
3640	AMEX	XLB	Wed, Jun 12, 2013	40.11	40.23	39.58	39.61
3639	AMEX	XLB	Tue, Jun 11, 2013	39.91	40.22	39.69	39.81
3638	AMEX	XLB	Mon, Jun 10, 2013	40.32	40.48	40.21	40.37
3637	AMEX	XLB	Fri, Jun 7, 2013	39.92	40.23	39.77	40.18
3636	AMEX	XLB	Thu, Jun 6, 2013	39.54	39.83	39.36	39.81
3635	AMEX	XLB	Wed, Jun 5, 2013	40.34	40.34	39.55	39.55
3634	AMEX	XLB	Tue, Jun 4, 2013	40.50	40.73	40.22	40.45
3633	AMEX	XLB	Mon, Jun 3, 2013	40.41	40.52	40.03	40.50
3632	AMEX	XLB	Fri, May 31, 2013	40.67	40.98	40.28	40.30
3631	AMEX	XLB	Thu, May 30, 2013	40.89	41.10	40.73	40.94
3630	AMEX	XLB	Wed, May 29, 2013	40.75	40.90	40.42	40.81
3629	AMEX	XLB	Tue, May 28, 2013	41.05	41.10	40.80	40.94
3628	AMEX	XLB	Fri, May 24, 2013	40.53	40.62	40.27	40.57
3627	AMEX	XLB	Thu, May 23, 2013	40.25	40.80	40.06	40.71
3626	AMEX	XLB	Wed, May 22, 2013	41.26	41.61	40.54	40.69
3625	AMEX	XLB	Tue, May 21, 2013	41.41	41.48	41.18	41.25
3624	AMEX	XLB	Mon, May 20, 2013	41.19	41.50	41.10	41.30
3623	AMEX	XLB	Fri, May 17, 2013	40.90	41.32	40.90	41.26
3622	AMEX	XLB	Thu, May 16, 2013	40.83	41.16	40.73	40.82
3621	AMEX	XLB	Wed, May 15, 2013	40.63	41.15	40.59	41.01
3620	AMEX	XLB	Tue, May 14, 2013	40.20	40.79	40.20	40.78
3619	AMEX	XLB	Mon, May 13, 2013	40.53	40.56	40.17	40.28
3618	AMEX	XLB	Fri, May 10, 2013	40.58	40.66	40.27	40.57
3617	AMEX	XLB	Thu, May 9, 2013	40.69	40.81	40.49	40.61
3616	AMEX	XLB	Wed, May 8, 2013	40.27	40.67	40.21	40.66
3615	AMEX	XLB	Tue, May 7, 2013	40.04	40.37	39.90	40.31
3614	AMEX	XLB	Mon, May 6, 2013	39.93	39.99	39.73	39.93
3613	AMEX	XLB	Fri, May 3, 2013	39.69	40.01	39.53	39.82
3612	AMEX	XLB	Thu, May 2, 2013	39.04	39.22	38.67	39.13
3611	AMEX	XLB	Wed, May 1, 2013	39.34	39.43	38.82	38.85
3610	AMEX	XLB	Tue, Apr 30, 2013	39.42	39.57	39.13	39.55
3609	AMEX	XLB	Mon, Apr 29, 2013	39.01	39.53	38.88	39.49
3608	AMEX	XLB	Fri, Apr 26, 2013	39.43	39.43	38.76	38.90
3607	AMEX	XLB	Thu, Apr 25, 2013	39.37	39.77	39.25	39.46
3606	AMEX	XLB	Wed, Apr 24, 2013	38.60	39.11	38.55	39.03
3605	AMEX	XLB	Tue, Apr 23, 2013	38.22	38.50	38.06	38.45
3604	AMEX	XLB	Mon, Apr 22, 2013	37.95	38.26	37.56	38.12
3603	AMEX	XLB	Fri, Apr 19, 2013	37.54	37.77	37.45	37.76
3602	AMEX	XLB	Thu, Apr 18, 2013	37.57	37.67	37.10	37.32
3601	AMEX	XLB	Wed, Apr 17, 2013	37.65	37.73	37.23	37.43
3600	AMEX	XLB	Tue, Apr 16, 2013	37.63	38.01	37.63	37.99
3599	AMEX	XLB	Mon, Apr 15, 2013	38.35	38.44	37.26	37.31
3598	AMEX	XLB	Fri, Apr 12, 2013	39.09	39.23	38.56	38.74
3597	AMEX	XLB	Thu, Apr 11, 2013	39.11	39.50	39.09	39.32
3596	AMEX	XLB	Wed, Apr 10, 2013	38.99	39.17	38.84	39.15
3595	AMEX	XLB	Tue, Apr 9, 2013	38.49	39.02	38.49	38.88
3594	AMEX	XLB	Mon, Apr 8, 2013	38.40	38.45	38.13	38.43
3593	AMEX	XLB	Fri, Apr 5, 2013	37.95	38.34	37.95	38.31
3592	AMEX	XLB	Thu, Apr 4, 2013	38.20	38.64	38.19	38.47
3591	AMEX	XLB	Wed, Apr 3, 2013	38.46	38.64	37.96	38.14
3590	AMEX	XLB	Tue, Apr 2, 2013	38.91	38.99	38.38	38.46
3589	AMEX	XLB	Mon, Apr 1, 2013	39.15	39.22	38.75	38.84
3588	AMEX	XLB	Thu, Mar 28, 2013	38.96	39.28	38.96	39.18
3587	AMEX	XLB	Wed, Mar 27, 2013	38.81	39.06	38.63	39.03
3586	AMEX	XLB	Tue, Mar 26, 2013	38.88	39.07	38.83	39.04
3585	AMEX	XLB	Mon, Mar 25, 2013	39.16	39.21	38.58	38.77
3584	AMEX	XLB	Fri, Mar 22, 2013	39.11	39.23	38.95	39.07
3583	AMEX	XLB	Thu, Mar 21, 2013	39.34	39.45	39.02	39.02
3582	AMEX	XLB	Wed, Mar 20, 2013	39.62	39.77	39.54	39.70
3581	AMEX	XLB	Tue, Mar 19, 2013	39.64	39.64	39.05	39.40
3580	AMEX	XLB	Mon, Mar 18, 2013	39.46	39.70	39.37	39.57
3579	AMEX	XLB	Fri, Mar 15, 2013	39.71	39.96	39.71	39.85
3578	AMEX	XLB	Thu, Mar 14, 2013	39.86	40.02	39.77	39.98
3577	AMEX	XLB	Wed, Mar 13, 2013	39.80	39.87	39.64	39.74
3576	AMEX	XLB	Tue, Mar 12, 2013	39.82	40.04	39.72	39.84
3575	AMEX	XLB	Mon, Mar 11, 2013	39.52	39.85	39.42	39.81
3574	AMEX	XLB	Fri, Mar 8, 2013	39.42	39.65	39.36	39.59
3573	AMEX	XLB	Thu, Mar 7, 2013	39.25	39.37	39.21	39.27
3572	AMEX	XLB	Wed, Mar 6, 2013	39.07	39.28	39.00	39.16
3571	AMEX	XLB	Tue, Mar 5, 2013	38.86	39.11	38.73	38.82
3570	AMEX	XLB	Mon, Mar 4, 2013	38.35	38.57	38.20	38.56
3569	AMEX	XLB	Fri, Mar 1, 2013	38.24	38.65	38.01	38.51
3568	AMEX	XLB	Thu, Feb 28, 2013	38.40	38.71	38.35	38.49
3567	AMEX	XLB	Wed, Feb 27, 2013	37.65	38.56	37.64	38.42
3566	AMEX	XLB	Tue, Feb 26, 2013	37.66	37.82	37.39	37.75
3565	AMEX	XLB	Mon, Feb 25, 2013	38.42	38.44	37.35	37.36
3564	AMEX	XLB	Fri, Feb 22, 2013	37.92	38.23	37.86	38.23
3563	AMEX	XLB	Thu, Feb 21, 2013	37.98	38.01	37.50	37.73
3562	AMEX	XLB	Wed, Feb 20, 2013	39.10	39.12	38.07	38.08
3561	AMEX	XLB	Tue, Feb 19, 2013	39.33	39.48	39.16	39.18
3560	AMEX	XLB	Fri, Feb 15, 2013	39.45	39.50	39.19	39.35
3559	AMEX	XLB	Thu, Feb 14, 2013	39.38	39.43	39.23	39.36
3558	AMEX	XLB	Wed, Feb 13, 2013	39.48	39.60	39.36	39.49
3557	AMEX	XLB	Tue, Feb 12, 2013	39.23	39.41	39.15	39.35
3556	AMEX	XLB	Mon, Feb 11, 2013	39.42	39.42	39.19	39.33
3555	AMEX	XLB	Fri, Feb 8, 2013	39.25	39.41	39.16	39.38
3554	AMEX	XLB	Thu, Feb 7, 2013	39.32	39.38	38.86	39.15
3553	AMEX	XLB	Wed, Feb 6, 2013	39.24	39.40	39.18	39.36
3552	AMEX	XLB	Tue, Feb 5, 2013	39.28	39.51	39.26	39.32
3551	AMEX	XLB	Mon, Feb 4, 2013	39.23	39.35	39.09	39.11
3550	AMEX	XLB	Fri, Feb 1, 2013	39.23	39.56	39.14	39.50
3549	AMEX	XLB	Thu, Jan 31, 2013	39.03	39.32	38.95	39.05
3548	AMEX	XLB	Wed, Jan 30, 2013	39.58	39.77	39.31	39.38
3547	AMEX	XLB	Tue, Jan 29, 2013	39.37	39.66	39.34	39.60
3546	AMEX	XLB	Mon, Jan 28, 2013	39.76	39.79	39.25	39.38
3545	AMEX	XLB	Fri, Jan 25, 2013	39.84	39.87	39.50	39.76
3544	AMEX	XLB	Thu, Jan 24, 2013	39.50	39.84	39.47	39.62
3543	AMEX	XLB	Wed, Jan 23, 2013	39.62	39.65	39.37	39.50
3542	AMEX	XLB	Tue, Jan 22, 2013	39.34	39.75	39.34	39.72
3541	AMEX	XLB	Fri, Jan 18, 2013	39.01	39.35	39.01	39.34
3540	AMEX	XLB	Thu, Jan 17, 2013	39.10	39.23	38.98	39.08
3539	AMEX	XLB	Wed, Jan 16, 2013	38.82	39.06	38.72	38.78
3538	AMEX	XLB	Tue, Jan 15, 2013	38.84	39.11	38.83	39.06
3537	AMEX	XLB	Mon, Jan 14, 2013	39.08	39.15	38.95	39.02
3536	AMEX	XLB	Fri, Jan 11, 2013	39.06	39.06	38.75	39.01
3535	AMEX	XLB	Thu, Jan 10, 2013	39.12	39.18	38.71	39.07
3534	AMEX	XLB	Wed, Jan 9, 2013	38.76	38.94	38.70	38.90
3533	AMEX	XLB	Tue, Jan 8, 2013	38.70	38.74	38.36	38.65
3532	AMEX	XLB	Mon, Jan 7, 2013	38.49	38.63	38.36	38.59
3531	AMEX	XLB	Fri, Jan 4, 2013	38.31	38.72	38.28	38.67
3530	AMEX	XLB	Thu, Jan 3, 2013	38.44	38.59	38.08	38.20
3529	AMEX	XLB	Wed, Jan 2, 2013	38.41	38.60	38.19	38.45
3528	AMEX	XLB	Mon, Dec 31, 2012	36.76	37.59	36.71	37.56
3527	AMEX	XLB	Fri, Dec 28, 2012	37.04	37.19	36.75	36.82
3526	AMEX	XLB	Thu, Dec 27, 2012	37.51	37.54	36.82	37.29
3525	AMEX	XLB	Wed, Dec 26, 2012	37.35	37.58	37.31	37.42
3524	AMEX	XLB	Mon, Dec 24, 2012	37.12	37.30	36.84	37.19
3523	AMEX	XLB	Fri, Dec 21, 2012	36.74	37.14	36.70	37.00
3522	AMEX	XLB	Thu, Dec 20, 2012	37.27	37.68	37.16	37.66
3521	AMEX	XLB	Wed, Dec 19, 2012	37.52	37.56	37.29	37.30
3520	AMEX	XLB	Tue, Dec 18, 2012	37.08	37.50	36.99	37.47
3519	AMEX	XLB	Mon, Dec 17, 2012	36.78	37.03	36.70	37.02
3518	AMEX	XLB	Fri, Dec 14, 2012	36.37	36.81	36.35	36.65
3517	AMEX	XLB	Thu, Dec 13, 2012	36.44	36.69	36.20	36.38
3516	AMEX	XLB	Wed, Dec 12, 2012	36.75	36.81	36.38	36.48
3515	AMEX	XLB	Tue, Dec 11, 2012	36.40	36.66	36.37	36.57
3514	AMEX	XLB	Mon, Dec 10, 2012	36.05	36.36	36.00	36.28
3513	AMEX	XLB	Fri, Dec 7, 2012	35.95	36.06	35.82	36.05
3512	AMEX	XLB	Thu, Dec 6, 2012	35.73	35.78	35.46	35.75
3511	AMEX	XLB	Wed, Dec 5, 2012	35.63	35.94	35.44	35.66
3510	AMEX	XLB	Tue, Dec 4, 2012	36.08	36.39	35.96	36.09
3509	AMEX	XLB	Mon, Dec 3, 2012	36.81	36.93	35.97	36.02
3508	AMEX	XLB	Fri, Nov 30, 2012	36.62	36.81	36.59	36.70
3507	AMEX	XLB	Thu, Nov 29, 2012	36.57	36.79	36.49	36.67
3506	AMEX	XLB	Wed, Nov 28, 2012	35.94	36.44	35.73	36.42
3505	AMEX	XLB	Tue, Nov 27, 2012	36.41	36.59	36.26	36.27
3504	AMEX	XLB	Mon, Nov 26, 2012	36.31	36.43	36.08	36.43
3503	AMEX	XLB	Fri, Nov 23, 2012	36.14	36.42	36.05	36.40
3502	AMEX	XLB	Wed, Nov 21, 2012	35.84	35.98	35.75	35.94
3501	AMEX	XLB	Tue, Nov 20, 2012	35.73	36.08	35.63	35.88
3500	AMEX	XLB	Mon, Nov 19, 2012	35.50	35.89	35.37	35.85
3499	AMEX	XLB	Fri, Nov 16, 2012	34.90	34.99	34.44	34.86
3498	AMEX	XLB	Thu, Nov 15, 2012	34.90	35.07	34.52	34.78
3497	AMEX	XLB	Wed, Nov 14, 2012	35.50	35.59	34.83	34.90
3496	AMEX	XLB	Tue, Nov 13, 2012	35.36	35.83	35.25	35.50
3495	AMEX	XLB	Mon, Nov 12, 2012	35.73	35.79	35.51	35.56
3494	AMEX	XLB	Fri, Nov 9, 2012	35.47	36.04	35.44	35.56
3493	AMEX	XLB	Thu, Nov 8, 2012	36.19	36.24	35.54	35.63
3492	AMEX	XLB	Wed, Nov 7, 2012	36.27	36.39	35.76	36.15
3491	AMEX	XLB	Tue, Nov 6, 2012	36.49	36.92	36.35	36.70
3490	AMEX	XLB	Mon, Nov 5, 2012	35.97	36.40	35.93	36.32
3489	AMEX	XLB	Fri, Nov 2, 2012	36.99	37.00	36.05	36.07
3488	AMEX	XLB	Thu, Nov 1, 2012	36.11	36.76	36.04	36.73
3487	AMEX	XLB	Wed, Oct 31, 2012	36.08	36.34	35.70	36.03
3486	AMEX	XLB	Fri, Oct 26, 2012	35.97	36.20	35.78	36.11
3485	AMEX	XLB	Thu, Oct 25, 2012	36.38	36.40	35.80	36.04
3484	AMEX	XLB	Wed, Oct 24, 2012	36.43	36.48	36.05	36.12
3483	AMEX	XLB	Tue, Oct 23, 2012	36.37	36.47	35.89	36.14
3482	AMEX	XLB	Mon, Oct 22, 2012	37.00	37.32	36.80	37.26
3481	AMEX	XLB	Fri, Oct 19, 2012	37.70	37.70	36.97	37.09
3480	AMEX	XLB	Thu, Oct 18, 2012	37.70	38.05	37.62	37.88
3479	AMEX	XLB	Wed, Oct 17, 2012	37.69	37.90	37.52	37.87
3478	AMEX	XLB	Tue, Oct 16, 2012	36.83	37.59	36.81	37.56
3477	AMEX	XLB	Mon, Oct 15, 2012	36.39	36.71	36.26	36.68
3476	AMEX	XLB	Fri, Oct 12, 2012	36.55	36.76	36.26	36.37
3475	AMEX	XLB	Thu, Oct 11, 2012	36.71	36.90	36.53	36.53
3474	AMEX	XLB	Wed, Oct 10, 2012	36.72	36.76	36.29	36.38
3473	AMEX	XLB	Tue, Oct 9, 2012	37.15	37.33	36.75	36.78
3472	AMEX	XLB	Mon, Oct 8, 2012	36.95	37.25	36.90	37.13
3471	AMEX	XLB	Fri, Oct 5, 2012	37.21	37.52	37.08	37.20
3470	AMEX	XLB	Thu, Oct 4, 2012	36.82	37.15	36.74	37.02
3469	AMEX	XLB	Wed, Oct 3, 2012	36.67	36.73	36.38	36.55
3468	AMEX	XLB	Tue, Oct 2, 2012	36.99	37.04	36.49	36.72
3467	AMEX	XLB	Mon, Oct 1, 2012	37.04	37.33	36.81	36.92
3466	AMEX	XLB	Fri, Sep 28, 2012	36.79	36.87	36.60	36.79
3465	AMEX	XLB	Thu, Sep 27, 2012	36.88	37.08	36.60	37.01
3464	AMEX	XLB	Wed, Sep 26, 2012	36.59	36.76	36.31	36.56
3463	AMEX	XLB	Tue, Sep 25, 2012	37.50	37.50	36.72	36.74
3462	AMEX	XLB	Mon, Sep 24, 2012	37.12	37.47	37.06	37.34
3461	AMEX	XLB	Fri, Sep 21, 2012	37.91	38.00	37.35	37.45
3460	AMEX	XLB	Thu, Sep 20, 2012	37.51	37.85	37.32	37.81
3459	AMEX	XLB	Wed, Sep 19, 2012	37.83	38.02	37.72	37.87
3458	AMEX	XLB	Tue, Sep 18, 2012	37.67	37.74	37.42	37.66
3457	AMEX	XLB	Mon, Sep 17, 2012	38.10	38.11	37.65	37.76
3456	AMEX	XLB	Fri, Sep 14, 2012	38.18	38.57	38.14	38.33
3455	AMEX	XLB	Thu, Sep 13, 2012	36.96	38.07	36.87	37.88
3454	AMEX	XLB	Wed, Sep 12, 2012	37.15	37.20	36.75	36.97
3453	AMEX	XLB	Tue, Sep 11, 2012	37.00	37.25	36.88	37.02
3452	AMEX	XLB	Mon, Sep 10, 2012	36.83	37.24	36.83	36.89
3451	AMEX	XLB	Fri, Sep 7, 2012	36.49	36.98	36.46	36.95
3450	AMEX	XLB	Thu, Sep 6, 2012	35.60	36.29	35.57	36.24
3449	AMEX	XLB	Wed, Sep 5, 2012	35.17	35.41	35.07	35.35
3448	AMEX	XLB	Tue, Sep 4, 2012	35.69	35.69	35.09	35.19
3447	AMEX	XLB	Fri, Aug 31, 2012	35.62	35.77	35.33	35.67
3446	AMEX	XLB	Thu, Aug 30, 2012	35.51	35.54	35.30	35.31
3445	AMEX	XLB	Wed, Aug 29, 2012	35.60	35.74	35.39	35.63
3444	AMEX	XLB	Tue, Aug 28, 2012	35.56	35.70	35.46	35.55
3443	AMEX	XLB	Mon, Aug 27, 2012	35.89	35.94	35.58	35.63
3442	AMEX	XLB	Fri, Aug 24, 2012	35.79	35.93	35.65	35.84
3441	AMEX	XLB	Thu, Aug 23, 2012	36.44	36.44	35.89	35.91
3440	AMEX	XLB	Wed, Aug 22, 2012	36.05	36.52	35.88	36.52
3439	AMEX	XLB	Tue, Aug 21, 2012	36.37	36.63	36.08	36.22
3438	AMEX	XLB	Mon, Aug 20, 2012	36.19	36.22	35.93	36.17
3437	AMEX	XLB	Fri, Aug 17, 2012	36.34	36.41	36.16	36.24
3436	AMEX	XLB	Thu, Aug 16, 2012	35.86	36.36	35.82	36.29
3435	AMEX	XLB	Wed, Aug 15, 2012	35.56	35.84	35.54	35.76
3434	AMEX	XLB	Tue, Aug 14, 2012	35.97	36.07	35.58	35.70
3433	AMEX	XLB	Mon, Aug 13, 2012	35.97	36.11	35.67	35.86
3432	AMEX	XLB	Fri, Aug 10, 2012	35.86	36.10	35.79	36.06
3431	AMEX	XLB	Thu, Aug 9, 2012	35.89	36.27	35.83	36.09
3430	AMEX	XLB	Wed, Aug 8, 2012	35.72	36.04	35.67	35.89
3429	AMEX	XLB	Tue, Aug 7, 2012	35.58	35.96	35.58	35.85
3428	AMEX	XLB	Mon, Aug 6, 2012	35.24	35.63	35.19	35.44
3427	AMEX	XLB	Fri, Aug 3, 2012	34.93	35.26	34.90	35.12
3426	AMEX	XLB	Thu, Aug 2, 2012	34.53	34.80	34.17	34.44
3425	AMEX	XLB	Wed, Aug 1, 2012	35.02	35.30	34.84	34.85
3424	AMEX	XLB	Tue, Jul 31, 2012	34.94	35.08	34.82	34.86
3423	AMEX	XLB	Mon, Jul 30, 2012	35.07	35.31	34.92	35.08
3422	AMEX	XLB	Fri, Jul 27, 2012	34.67	35.21	34.58	35.11
3421	AMEX	XLB	Thu, Jul 26, 2012	34.72	34.83	34.23	34.48
3420	AMEX	XLB	Wed, Jul 25, 2012	34.58	34.59	34.12	34.32
3419	AMEX	XLB	Tue, Jul 24, 2012	34.87	34.93	34.10	34.32
3418	AMEX	XLB	Mon, Jul 23, 2012	34.77	34.94	34.50	34.86
3417	AMEX	XLB	Fri, Jul 20, 2012	35.33	35.52	35.24	35.42
3416	AMEX	XLB	Thu, Jul 19, 2012	35.41	35.72	35.19	35.64
3415	AMEX	XLB	Wed, Jul 18, 2012	34.86	35.32	34.83	35.26
3414	AMEX	XLB	Tue, Jul 17, 2012	34.81	35.12	34.52	35.05
3413	AMEX	XLB	Mon, Jul 16, 2012	34.67	34.74	34.33	34.61
3412	AMEX	XLB	Fri, Jul 13, 2012	34.23	34.83	34.23	34.74
3411	AMEX	XLB	Thu, Jul 12, 2012	33.90	34.34	33.68	34.13
3410	AMEX	XLB	Wed, Jul 11, 2012	34.53	34.53	34.08	34.30
3409	AMEX	XLB	Tue, Jul 10, 2012	35.11	35.24	34.22	34.41
3408	AMEX	XLB	Mon, Jul 9, 2012	35.11	35.17	34.79	34.93
3407	AMEX	XLB	Fri, Jul 6, 2012	35.13	35.21	34.93	35.15
3406	AMEX	XLB	Thu, Jul 5, 2012	35.45	35.77	35.30	35.56
3405	AMEX	XLB	Tue, Jul 3, 2012	35.25	35.71	35.20	35.61
3404	AMEX	XLB	Mon, Jul 2, 2012	35.21	35.29	34.72	35.11
3403	AMEX	XLB	Fri, Jun 29, 2012	35.12	35.29	34.81	35.29
3402	AMEX	XLB	Thu, Jun 28, 2012	33.91	34.30	33.73	34.26
3401	AMEX	XLB	Wed, Jun 27, 2012	34.06	34.31	33.92	34.25
3400	AMEX	XLB	Tue, Jun 26, 2012	33.88	34.07	33.58	33.88
3399	AMEX	XLB	Mon, Jun 25, 2012	33.80	33.98	33.58	33.77
3398	AMEX	XLB	Fri, Jun 22, 2012	34.21	34.33	33.83	34.20
3397	AMEX	XLB	Thu, Jun 21, 2012	35.16	35.18	33.98	34.02
3396	AMEX	XLB	Wed, Jun 20, 2012	35.29	35.54	34.93	35.17
3395	AMEX	XLB	Tue, Jun 19, 2012	34.93	35.53	34.90	35.37
3394	AMEX	XLB	Mon, Jun 18, 2012	34.41	34.80	34.26	34.71
3393	AMEX	XLB	Fri, Jun 15, 2012	34.30	34.56	34.18	34.53
3392	AMEX	XLB	Thu, Jun 14, 2012	34.11	34.37	33.93	34.32
3391	AMEX	XLB	Wed, Jun 13, 2012	34.37	34.55	33.94	34.04
3390	AMEX	XLB	Tue, Jun 12, 2012	34.11	34.57	33.91	34.57
3389	AMEX	XLB	Mon, Jun 11, 2012	34.87	35.00	33.90	33.94
3388	AMEX	XLB	Fri, Jun 8, 2012	34.17	34.60	33.92	34.58
3387	AMEX	XLB	Thu, Jun 7, 2012	34.70	34.94	34.23	34.35
3386	AMEX	XLB	Wed, Jun 6, 2012	33.73	34.29	33.73	34.29
3385	AMEX	XLB	Tue, Jun 5, 2012	33.03	33.49	32.99	33.45
3384	AMEX	XLB	Mon, Jun 4, 2012	33.18	33.21	32.59	33.13
3383	AMEX	XLB	Fri, Jun 1, 2012	33.23	33.51	33.08	33.10
3382	AMEX	XLB	Thu, May 31, 2012	33.91	34.05	33.37	33.82
3381	AMEX	XLB	Wed, May 30, 2012	34.20	34.34	33.92	33.96
3380	AMEX	XLB	Tue, May 29, 2012	34.39	34.70	34.24	34.58
3379	AMEX	XLB	Fri, May 25, 2012	34.10	34.25	33.87	33.99
3378	AMEX	XLB	Thu, May 24, 2012	34.15	34.21	33.68	34.13
3377	AMEX	XLB	Wed, May 23, 2012	33.22	33.98	32.87	33.92
3376	AMEX	XLB	Tue, May 22, 2012	33.82	34.10	33.31	33.52
3375	AMEX	XLB	Mon, May 21, 2012	32.80	33.79	32.80	33.73
3374	AMEX	XLB	Fri, May 18, 2012	33.08	33.34	32.65	32.77
3373	AMEX	XLB	Thu, May 17, 2012	33.79	33.80	32.90	32.90
3372	AMEX	XLB	Wed, May 16, 2012	34.14	34.47	33.62	33.64
3371	AMEX	XLB	Tue, May 15, 2012	34.53	34.69	33.95	34.01
3370	AMEX	XLB	Mon, May 14, 2012	34.60	34.84	34.38	34.53
3369	AMEX	XLB	Fri, May 11, 2012	34.84	35.34	34.82	35.01
3368	AMEX	XLB	Thu, May 10, 2012	35.58	35.65	35.02	35.11
3367	AMEX	XLB	Wed, May 9, 2012	34.96	35.65	34.89	35.22
3366	AMEX	XLB	Tue, May 8, 2012	35.44	35.57	34.94	35.54
3365	AMEX	XLB	Mon, May 7, 2012	35.51	35.87	35.44	35.71
3364	AMEX	XLB	Fri, May 4, 2012	36.03	36.12	35.60	35.68
3363	AMEX	XLB	Thu, May 3, 2012	36.67	36.74	36.18	36.29
3362	AMEX	XLB	Wed, May 2, 2012	36.67	36.74	36.41	36.71
3361	AMEX	XLB	Tue, May 1, 2012	36.67	37.10	36.55	36.89
3360	AMEX	XLB	Mon, Apr 30, 2012	36.84	36.87	36.49	36.67
3359	AMEX	XLB	Fri, Apr 27, 2012	36.93	37.05	36.73	36.93
3358	AMEX	XLB	Thu, Apr 26, 2012	36.54	36.88	36.44	36.75
3357	AMEX	XLB	Wed, Apr 25, 2012	36.42	36.82	36.40	36.79
3356	AMEX	XLB	Tue, Apr 24, 2012	36.03	36.16	35.80	36.03
3355	AMEX	XLB	Mon, Apr 23, 2012	36.04	36.05	35.56	36.03
3354	AMEX	XLB	Fri, Apr 20, 2012	36.72	36.78	36.48	36.48
3353	AMEX	XLB	Thu, Apr 19, 2012	36.75	36.84	36.26	36.50
3352	AMEX	XLB	Wed, Apr 18, 2012	36.67	36.82	36.50	36.63
3351	AMEX	XLB	Tue, Apr 17, 2012	36.50	36.97	36.41	36.73
3350	AMEX	XLB	Mon, Apr 16, 2012	36.40	36.48	36.00	36.24
3349	AMEX	XLB	Fri, Apr 13, 2012	36.42	36.52	36.10	36.13
3348	AMEX	XLB	Thu, Apr 12, 2012	35.68	36.65	35.66	36.57
3347	AMEX	XLB	Wed, Apr 11, 2012	35.74	35.82	35.48	35.59
3346	AMEX	XLB	Tue, Apr 10, 2012	35.85	35.94	35.10	35.21
3345	AMEX	XLB	Mon, Apr 9, 2012	36.01	36.17	35.82	35.95
3344	AMEX	XLB	Thu, Apr 5, 2012	36.66	37.08	36.38	36.48
3343	AMEX	XLB	Wed, Apr 4, 2012	36.78	36.90	36.48	36.69
3342	AMEX	XLB	Tue, Apr 3, 2012	37.39	37.44	36.92	37.21
3341	AMEX	XLB	Mon, Apr 2, 2012	36.92	37.63	36.89	37.49
3340	AMEX	XLB	Fri, Mar 30, 2012	37.15	37.17	36.74	36.97
3339	AMEX	XLB	Thu, Mar 29, 2012	36.46	36.87	36.33	36.84
3338	AMEX	XLB	Wed, Mar 28, 2012	37.24	37.30	36.50	36.79
3337	AMEX	XLB	Tue, Mar 27, 2012	37.50	37.65	37.31	37.31
3336	AMEX	XLB	Mon, Mar 26, 2012	37.25	37.39	37.07	37.39
3335	AMEX	XLB	Fri, Mar 23, 2012	36.65	36.99	36.32	36.91
3334	AMEX	XLB	Thu, Mar 22, 2012	36.70	36.79	36.32	36.52
3333	AMEX	XLB	Wed, Mar 21, 2012	37.17	37.27	36.95	37.12
3332	AMEX	XLB	Tue, Mar 20, 2012	36.99	37.17	36.77	37.12
3331	AMEX	XLB	Mon, Mar 19, 2012	37.10	37.54	37.08	37.33
3330	AMEX	XLB	Fri, Mar 16, 2012	37.10	37.31	37.06	37.10
3329	AMEX	XLB	Thu, Mar 15, 2012	36.95	37.17	36.84	37.17
3328	AMEX	XLB	Wed, Mar 14, 2012	37.04	37.09	36.75	36.90
3327	AMEX	XLB	Tue, Mar 13, 2012	36.66	37.08	36.59	37.04
3326	AMEX	XLB	Mon, Mar 12, 2012	36.63	36.83	36.38	36.44
3325	AMEX	XLB	Fri, Mar 9, 2012	36.73	36.99	36.52	36.64
3324	AMEX	XLB	Thu, Mar 8, 2012	36.46	36.70	36.24	36.63
3323	AMEX	XLB	Wed, Mar 7, 2012	36.13	36.17	35.81	36.03
3322	AMEX	XLB	Tue, Mar 6, 2012	36.13	36.13	35.80	35.94
3321	AMEX	XLB	Mon, Mar 5, 2012	37.14	37.15	36.48	36.69
3320	AMEX	XLB	Fri, Mar 2, 2012	37.26	37.58	37.07	37.29
3319	AMEX	XLB	Thu, Mar 1, 2012	37.19	37.52	37.14	37.38
3318	AMEX	XLB	Wed, Feb 29, 2012	37.71	37.81	36.90	36.97
3317	AMEX	XLB	Tue, Feb 28, 2012	37.57	37.81	37.51	37.68
3316	AMEX	XLB	Mon, Feb 27, 2012	37.34	37.70	37.16	37.56
3315	AMEX	XLB	Fri, Feb 24, 2012	37.68	37.78	37.47	37.55
3314	AMEX	XLB	Thu, Feb 23, 2012	37.54	37.64	37.28	37.57
3313	AMEX	XLB	Wed, Feb 22, 2012	37.58	37.71	37.34	37.53
3312	AMEX	XLB	Tue, Feb 21, 2012	37.61	37.86	37.42	37.59
3311	AMEX	XLB	Fri, Feb 17, 2012	37.44	37.51	37.23	37.37
3310	AMEX	XLB	Thu, Feb 16, 2012	36.73	37.39	36.56	37.35
3309	AMEX	XLB	Wed, Feb 15, 2012	36.88	36.96	36.60	36.70
3308	AMEX	XLB	Tue, Feb 14, 2012	37.03	37.04	36.40	36.67
3307	AMEX	XLB	Mon, Feb 13, 2012	37.31	37.41	37.08	37.15
3306	AMEX	XLB	Fri, Feb 10, 2012	37.19	37.21	36.84	37.05
3305	AMEX	XLB	Thu, Feb 9, 2012	37.80	37.85	37.42	37.71
3304	AMEX	XLB	Wed, Feb 8, 2012	37.70	37.88	37.42	37.67
3303	AMEX	XLB	Tue, Feb 7, 2012	37.65	37.81	37.30	37.63
3302	AMEX	XLB	Mon, Feb 6, 2012	37.60	37.72	37.50	37.67
3301	AMEX	XLB	Fri, Feb 3, 2012	37.86	37.97	37.62	37.88
3300	AMEX	XLB	Thu, Feb 2, 2012	37.65	37.77	37.35	37.37
3299	AMEX	XLB	Wed, Feb 1, 2012	37.48	37.79	37.46	37.55
3298	AMEX	XLB	Tue, Jan 31, 2012	37.44	37.53	36.82	37.18
3297	AMEX	XLB	Mon, Jan 30, 2012	36.62	37.28	36.54	37.14
3296	AMEX	XLB	Fri, Jan 27, 2012	37.05	37.30	36.85	37.18
3295	AMEX	XLB	Thu, Jan 26, 2012	37.38	37.73	36.92	37.13
3294	AMEX	XLB	Wed, Jan 25, 2012	36.34	37.25	36.16	37.14
3293	AMEX	XLB	Tue, Jan 24, 2012	36.22	36.59	36.10	36.56
3292	AMEX	XLB	Mon, Jan 23, 2012	36.64	36.83	36.46	36.56
3291	AMEX	XLB	Fri, Jan 20, 2012	36.61	36.78	36.46	36.58
3290	AMEX	XLB	Thu, Jan 19, 2012	36.76	36.77	36.46	36.74
3289	AMEX	XLB	Wed, Jan 18, 2012	36.30	36.71	36.13	36.71
3288	AMEX	XLB	Tue, Jan 17, 2012	36.54	36.64	36.16	36.30
3287	AMEX	XLB	Fri, Jan 13, 2012	36.00	36.15	35.68	36.10
3286	AMEX	XLB	Thu, Jan 12, 2012	36.03	36.35	35.75	36.34
3285	AMEX	XLB	Wed, Jan 11, 2012	35.38	35.89	35.32	35.84
3284	AMEX	XLB	Tue, Jan 10, 2012	35.38	35.64	35.34	35.49
3283	AMEX	XLB	Mon, Jan 9, 2012	34.82	34.97	34.68	34.84
3282	AMEX	XLB	Fri, Jan 6, 2012	34.70	34.89	34.55	34.77
3281	AMEX	XLB	Thu, Jan 5, 2012	34.42	34.95	34.32	34.82
3280	AMEX	XLB	Wed, Jan 4, 2012	34.39	34.75	34.25	34.72
3279	AMEX	XLB	Tue, Jan 3, 2012	34.24	34.59	34.23	34.43
3278	AMEX	XLB	Fri, Dec 30, 2011	33.44	33.67	33.44	33.50
3277	AMEX	XLB	Thu, Dec 29, 2011	33.08	33.54	33.04	33.52
3276	AMEX	XLB	Wed, Dec 28, 2011	33.89	33.92	33.08	33.09
3275	AMEX	XLB	Tue, Dec 27, 2011	33.76	34.03	33.76	33.90
3274	AMEX	XLB	Fri, Dec 23, 2011	33.64	33.91	33.57	33.91
3273	AMEX	XLB	Thu, Dec 22, 2011	33.37	33.68	33.25	33.59
3272	AMEX	XLB	Wed, Dec 21, 2011	33.14	33.36	32.85	33.26
3271	AMEX	XLB	Tue, Dec 20, 2011	32.64	33.27	32.51	33.21
3270	AMEX	XLB	Mon, Dec 19, 2011	32.63	32.77	31.86	31.95
3269	AMEX	XLB	Fri, Dec 16, 2011	32.71	32.97	32.32	32.53
3268	AMEX	XLB	Thu, Dec 15, 2011	32.82	32.89	32.32	32.55
3267	AMEX	XLB	Wed, Dec 14, 2011	32.56	32.83	32.22	32.33
3266	AMEX	XLB	Tue, Dec 13, 2011	33.57	33.90	32.53	32.73
3265	AMEX	XLB	Mon, Dec 12, 2011	33.50	33.55	33.04	33.29
3264	AMEX	XLB	Fri, Dec 9, 2011	33.39	34.28	33.30	34.10
3263	AMEX	XLB	Thu, Dec 8, 2011	34.43	34.49	33.58	33.67
3262	AMEX	XLB	Wed, Dec 7, 2011	34.45	34.87	34.29	34.75
3261	AMEX	XLB	Tue, Dec 6, 2011	34.34	35.01	34.23	34.72
3260	AMEX	XLB	Mon, Dec 5, 2011	34.54	34.77	34.14	34.40
3259	AMEX	XLB	Fri, Dec 2, 2011	34.68	34.76	33.97	34.00
3258	AMEX	XLB	Thu, Dec 1, 2011	34.34	34.80	34.11	34.30
3257	AMEX	XLB	Wed, Nov 30, 2011	33.91	34.55	33.86	34.52
3256	AMEX	XLB	Tue, Nov 29, 2011	32.72	32.95	32.48	32.65
3255	AMEX	XLB	Mon, Nov 28, 2011	32.61	32.82	32.30	32.59
3254	AMEX	XLB	Fri, Nov 25, 2011	31.44	31.88	31.41	31.41
3253	AMEX	XLB	Wed, Nov 23, 2011	32.07	32.16	31.54	31.57
3252	AMEX	XLB	Tue, Nov 22, 2011	32.70	32.93	32.31	32.43
3251	AMEX	XLB	Mon, Nov 21, 2011	32.57	32.90	32.33	32.68
3250	AMEX	XLB	Fri, Nov 18, 2011	33.39	33.64	33.03	33.26
3249	AMEX	XLB	Thu, Nov 17, 2011	34.01	34.11	32.85	33.08
3248	AMEX	XLB	Wed, Nov 16, 2011	34.42	34.75	34.02	34.05
3247	AMEX	XLB	Tue, Nov 15, 2011	34.65	35.11	34.42	34.87
3246	AMEX	XLB	Mon, Nov 14, 2011	34.84	35.19	34.57	34.80
3245	AMEX	XLB	Fri, Nov 11, 2011	34.80	35.29	34.77	35.17
3244	AMEX	XLB	Thu, Nov 10, 2011	34.49	34.65	33.80	34.37
3243	AMEX	XLB	Wed, Nov 9, 2011	34.76	34.95	33.88	33.96
3242	AMEX	XLB	Tue, Nov 8, 2011	35.35	35.73	34.99	35.70
3241	AMEX	XLB	Mon, Nov 7, 2011	35.00	35.31	34.58	35.28
3240	AMEX	XLB	Fri, Nov 4, 2011	34.75	35.11	34.29	34.98
3239	AMEX	XLB	Thu, Nov 3, 2011	34.88	35.10	34.11	35.06
3238	AMEX	XLB	Wed, Nov 2, 2011	34.18	34.58	33.80	34.36
3237	AMEX	XLB	Tue, Nov 1, 2011	33.10	34.22	32.80	33.53
3236	AMEX	XLB	Mon, Oct 31, 2011	35.32	35.34	34.41	34.45
3235	AMEX	XLB	Fri, Oct 28, 2011	35.39	36.14	35.31	35.99
3234	AMEX	XLB	Thu, Oct 27, 2011	35.10	36.08	34.86	35.74
3233	AMEX	XLB	Wed, Oct 26, 2011	33.83	34.14	33.05	33.90
3232	AMEX	XLB	Tue, Oct 25, 2011	34.02	34.11	33.24	33.30
3231	AMEX	XLB	Mon, Oct 24, 2011	33.71	34.18	33.56	34.17
3230	AMEX	XLB	Fri, Oct 21, 2011	32.97	33.37	32.88	33.37
3229	AMEX	XLB	Thu, Oct 20, 2011	32.18	32.66	31.84	32.51
3228	AMEX	XLB	Wed, Oct 19, 2011	33.11	33.11	32.07	32.21
3227	AMEX	XLB	Tue, Oct 18, 2011	32.25	33.35	31.76	33.17
3226	AMEX	XLB	Mon, Oct 17, 2011	33.31	33.33	32.32	32.34
3225	AMEX	XLB	Fri, Oct 14, 2011	33.19	33.48	32.86	33.48
3224	AMEX	XLB	Thu, Oct 13, 2011	32.48	32.74	32.00	32.62
3223	AMEX	XLB	Wed, Oct 12, 2011	32.70	33.21	32.57	32.79
3222	AMEX	XLB	Tue, Oct 11, 2011	32.04	32.73	31.98	32.47
3221	AMEX	XLB	Mon, Oct 10, 2011	31.67	32.43	31.66	32.43
3220	AMEX	XLB	Fri, Oct 7, 2011	31.85	31.87	30.72	31.12
3219	AMEX	XLB	Thu, Oct 6, 2011	30.91	31.65	30.71	31.60
3218	AMEX	XLB	Wed, Oct 5, 2011	29.70	30.92	29.48	30.82
3217	AMEX	XLB	Tue, Oct 4, 2011	28.11	29.67	27.77	29.64
3216	AMEX	XLB	Mon, Oct 3, 2011	29.03	29.85	28.53	28.53
3215	AMEX	XLB	Fri, Sep 30, 2011	29.99	30.19	29.32	29.36
3214	AMEX	XLB	Thu, Sep 29, 2011	31.13	31.17	29.90	30.48
3213	AMEX	XLB	Wed, Sep 28, 2011	32.01	32.01	30.40	30.45
3212	AMEX	XLB	Tue, Sep 27, 2011	32.24	32.57	31.64	31.86
3211	AMEX	XLB	Mon, Sep 26, 2011	30.52	31.21	29.81	31.21
3210	AMEX	XLB	Fri, Sep 23, 2011	30.11	30.69	29.95	30.24
3209	AMEX	XLB	Thu, Sep 22, 2011	30.93	30.96	29.83	30.29
3208	AMEX	XLB	Wed, Sep 21, 2011	33.52	33.56	32.04	32.09
3207	AMEX	XLB	Tue, Sep 20, 2011	34.06	34.38	33.59	33.61
3206	AMEX	XLB	Mon, Sep 19, 2011	33.80	34.16	33.41	34.01
3205	AMEX	XLB	Fri, Sep 16, 2011	34.52	34.80	34.18	34.52
3204	AMEX	XLB	Thu, Sep 15, 2011	34.46	34.63	34.03	34.59
3203	AMEX	XLB	Wed, Sep 14, 2011	33.60	34.42	33.05	34.01
3202	AMEX	XLB	Tue, Sep 13, 2011	33.04	33.62	32.76	33.47
3201	AMEX	XLB	Mon, Sep 12, 2011	32.79	33.32	32.26	32.95
3200	AMEX	XLB	Fri, Sep 9, 2011	33.89	33.89	32.98	33.17
3199	AMEX	XLB	Thu, Sep 8, 2011	34.52	34.85	34.16	34.30
3198	AMEX	XLB	Wed, Sep 7, 2011	34.36	34.76	34.17	34.76
3197	AMEX	XLB	Tue, Sep 6, 2011	33.01	33.85	32.96	33.79
3196	AMEX	XLB	Fri, Sep 2, 2011	34.10	34.39	33.83	33.97
3195	AMEX	XLB	Thu, Sep 1, 2011	35.31	35.71	34.83	34.86
3194	AMEX	XLB	Wed, Aug 31, 2011	35.54	35.92	35.03	35.34
3193	AMEX	XLB	Tue, Aug 30, 2011	34.81	35.47	34.71	35.25
3192	AMEX	XLB	Mon, Aug 29, 2011	34.31	34.98	34.22	34.96
3191	AMEX	XLB	Fri, Aug 26, 2011	32.99	34.01	32.37	33.93
3190	AMEX	XLB	Thu, Aug 25, 2011	33.63	33.89	33.06	33.23
3189	AMEX	XLB	Wed, Aug 24, 2011	33.01	33.61	32.82	33.58
3188	AMEX	XLB	Tue, Aug 23, 2011	32.25	33.14	32.02	33.13
3187	AMEX	XLB	Mon, Aug 22, 2011	32.89	32.91	31.89	32.00
3186	AMEX	XLB	Fri, Aug 19, 2011	32.08	33.10	31.98	32.00
3185	AMEX	XLB	Thu, Aug 18, 2011	33.63	33.65	32.23	32.52
3184	AMEX	XLB	Wed, Aug 17, 2011	34.63	35.10	34.37	34.53
3183	AMEX	XLB	Tue, Aug 16, 2011	34.69	34.90	34.14	34.43
3182	AMEX	XLB	Mon, Aug 15, 2011	34.65	35.00	34.44	34.97
3181	AMEX	XLB	Fri, Aug 12, 2011	34.43	34.80	34.16	34.44
3180	AMEX	XLB	Thu, Aug 11, 2011	32.99	34.68	32.81	34.22
3179	AMEX	XLB	Wed, Aug 10, 2011	33.02	33.89	32.51	32.61
3178	AMEX	XLB	Tue, Aug 9, 2011	32.32	33.79	31.61	33.77
3177	AMEX	XLB	Mon, Aug 8, 2011	33.33	33.79	31.62	31.81
3176	AMEX	XLB	Fri, Aug 5, 2011	34.96	35.28	33.36	34.32
3175	AMEX	XLB	Thu, Aug 4, 2011	36.30	36.34	34.40	34.40
3174	AMEX	XLB	Wed, Aug 3, 2011	36.76	37.01	35.95	36.90
3173	AMEX	XLB	Tue, Aug 2, 2011	37.58	37.98	36.71	36.71
3172	AMEX	XLB	Mon, Aug 1, 2011	38.71	38.74	37.52	37.88
3171	AMEX	XLB	Fri, Jul 29, 2011	37.87	38.41	37.63	38.01
3170	AMEX	XLB	Thu, Jul 28, 2011	38.64	39.04	38.39	38.44
3169	AMEX	XLB	Wed, Jul 27, 2011	39.29	39.45	38.46	38.52
3168	AMEX	XLB	Tue, Jul 26, 2011	39.84	39.85	39.35	39.42
3167	AMEX	XLB	Mon, Jul 25, 2011	39.55	40.12	39.48	39.85
3166	AMEX	XLB	Fri, Jul 22, 2011	40.12	40.13	39.82	39.95
3165	AMEX	XLB	Thu, Jul 21, 2011	39.86	40.20	39.67	40.14
3164	AMEX	XLB	Wed, Jul 20, 2011	39.79	39.80	39.48	39.66
3163	AMEX	XLB	Tue, Jul 19, 2011	39.42	39.72	39.42	39.69
3162	AMEX	XLB	Mon, Jul 18, 2011	39.47	39.60	38.92	39.10
3161	AMEX	XLB	Fri, Jul 15, 2011	39.41	39.62	39.23	39.57
3160	AMEX	XLB	Thu, Jul 14, 2011	39.69	39.92	39.12	39.22
3159	AMEX	XLB	Wed, Jul 13, 2011	39.52	40.02	39.44	39.60
3158	AMEX	XLB	Tue, Jul 12, 2011	39.14	39.66	39.14	39.26
3157	AMEX	XLB	Mon, Jul 11, 2011	39.64	39.82	39.20	39.42
3156	AMEX	XLB	Fri, Jul 8, 2011	39.92	40.26	39.80	40.23
3155	AMEX	XLB	Thu, Jul 7, 2011	40.40	40.72	40.25	40.54
3154	AMEX	XLB	Wed, Jul 6, 2011	39.64	40.09	39.50	39.94
3153	AMEX	XLB	Tue, Jul 5, 2011	39.70	39.91	39.56	39.78
3152	AMEX	XLB	Fri, Jul 1, 2011	39.38	39.79	39.11	39.73
3151	AMEX	XLB	Thu, Jun 30, 2011	38.96	39.52	38.83	39.37
3150	AMEX	XLB	Wed, Jun 29, 2011	38.54	39.05	38.40	38.89
3149	AMEX	XLB	Tue, Jun 28, 2011	37.77	38.28	37.62	38.28
3148	AMEX	XLB	Mon, Jun 27, 2011	37.28	37.69	37.00	37.55
3147	AMEX	XLB	Fri, Jun 24, 2011	37.87	37.96	37.34	37.47
3146	AMEX	XLB	Thu, Jun 23, 2011	37.11	37.76	36.74	37.71
3145	AMEX	XLB	Wed, Jun 22, 2011	37.70	38.18	37.66	37.75
3144	AMEX	XLB	Tue, Jun 21, 2011	37.24	37.96	37.24	37.90
3143	AMEX	XLB	Mon, Jun 20, 2011	36.44	37.10	36.44	36.95
3142	AMEX	XLB	Fri, Jun 17, 2011	36.99	37.09	36.48	36.64
3141	AMEX	XLB	Thu, Jun 16, 2011	37.18	37.35	36.37	36.85
3140	AMEX	XLB	Wed, Jun 15, 2011	37.70	37.92	37.05	37.21
3139	AMEX	XLB	Tue, Jun 14, 2011	37.87	38.26	37.71	38.09
3138	AMEX	XLB	Mon, Jun 13, 2011	37.74	37.89	37.10	37.37
3137	AMEX	XLB	Fri, Jun 10, 2011	37.84	38.10	37.50	37.59
3136	AMEX	XLB	Thu, Jun 9, 2011	37.62	38.28	37.55	38.07
3135	AMEX	XLB	Wed, Jun 8, 2011	37.73	37.75	37.33	37.45
3134	AMEX	XLB	Tue, Jun 7, 2011	37.98	38.23	37.73	37.84
3133	AMEX	XLB	Mon, Jun 6, 2011	38.08	38.33	37.63	37.70
3132	AMEX	XLB	Fri, Jun 3, 2011	37.96	38.35	37.88	38.08
3131	AMEX	XLB	Thu, Jun 2, 2011	38.58	38.99	38.11	38.57
3130	AMEX	XLB	Wed, Jun 1, 2011	39.57	39.64	38.46	38.51
3129	AMEX	XLB	Tue, May 31, 2011	39.71	39.87	39.16	39.75
3128	AMEX	XLB	Fri, May 27, 2011	39.24	39.51	39.15	39.35
3127	AMEX	XLB	Thu, May 26, 2011	38.73	39.06	38.52	38.93
3126	AMEX	XLB	Wed, May 25, 2011	38.23	39.06	38.15	38.84
3125	AMEX	XLB	Tue, May 24, 2011	38.38	38.75	38.09	38.30
3124	AMEX	XLB	Mon, May 23, 2011	37.89	38.24	37.73	38.11
3123	AMEX	XLB	Fri, May 20, 2011	38.80	38.91	38.21	38.51
3122	AMEX	XLB	Thu, May 19, 2011	38.95	39.31	38.73	38.90
3121	AMEX	XLB	Wed, May 18, 2011	38.24	38.95	38.04	38.91
3120	AMEX	XLB	Tue, May 17, 2011	38.29	38.46	37.83	38.06
3119	AMEX	XLB	Mon, May 16, 2011	38.51	39.25	38.38	38.51
3118	AMEX	XLB	Fri, May 13, 2011	39.17	39.37	38.53	38.65
3117	AMEX	XLB	Thu, May 12, 2011	39.07	39.39	38.67	39.15
3116	AMEX	XLB	Wed, May 11, 2011	40.15	40.18	39.02	39.19
3115	AMEX	XLB	Tue, May 10, 2011	40.08	40.34	39.82	40.26
3114	AMEX	XLB	Mon, May 9, 2011	39.43	40.04	39.39	39.92
3113	AMEX	XLB	Fri, May 6, 2011	39.73	39.92	39.12	39.35
3112	AMEX	XLB	Thu, May 5, 2011	39.22	39.75	38.83	39.03
3111	AMEX	XLB	Wed, May 4, 2011	40.17	40.22	39.23	39.50
3110	AMEX	XLB	Tue, May 3, 2011	40.55	40.60	39.89	40.21
3109	AMEX	XLB	Mon, May 2, 2011	41.02	41.17	40.50	40.58
3108	AMEX	XLB	Fri, Apr 29, 2011	40.89	41.00	40.59	40.87
3107	AMEX	XLB	Thu, Apr 28, 2011	40.67	41.02	40.52	40.71
3106	AMEX	XLB	Wed, Apr 27, 2011	40.65	40.72	39.89	40.72
3105	AMEX	XLB	Tue, Apr 26, 2011	40.37	40.74	40.14	40.59
3104	AMEX	XLB	Mon, Apr 25, 2011	40.34	40.49	39.95	40.14
3103	AMEX	XLB	Thu, Apr 21, 2011	40.24	40.45	40.11	40.45
3102	AMEX	XLB	Wed, Apr 20, 2011	40.14	40.30	39.89	40.02
3101	AMEX	XLB	Tue, Apr 19, 2011	38.97	39.54	38.93	39.50
3100	AMEX	XLB	Mon, Apr 18, 2011	38.90	39.01	38.44	38.81
3099	AMEX	XLB	Fri, Apr 15, 2011	39.28	39.43	38.98	39.36
3098	AMEX	XLB	Thu, Apr 14, 2011	38.72	39.23	38.72	39.10
3097	AMEX	XLB	Wed, Apr 13, 2011	39.49	39.53	38.68	38.98
3096	AMEX	XLB	Tue, Apr 12, 2011	39.30	39.52	39.06	39.21
3095	AMEX	XLB	Mon, Apr 11, 2011	40.31	40.50	39.57	39.75
3094	AMEX	XLB	Fri, Apr 8, 2011	40.80	40.92	40.03	40.20
3093	AMEX	XLB	Thu, Apr 7, 2011	40.69	40.95	40.30	40.49
3092	AMEX	XLB	Wed, Apr 6, 2011	41.24	41.28	40.45	40.57
3091	AMEX	XLB	Tue, Apr 5, 2011	40.40	41.07	40.24	40.91
3090	AMEX	XLB	Mon, Apr 4, 2011	40.37	40.56	40.31	40.43
3089	AMEX	XLB	Fri, Apr 1, 2011	40.25	40.37	40.00	40.17
3088	AMEX	XLB	Thu, Mar 31, 2011	39.83	40.23	39.80	40.02
3087	AMEX	XLB	Wed, Mar 30, 2011	39.86	39.96	39.33	39.87
3086	AMEX	XLB	Tue, Mar 29, 2011	39.06	39.46	38.79	39.46
3085	AMEX	XLB	Mon, Mar 28, 2011	39.22	39.52	39.01	39.05
3084	AMEX	XLB	Fri, Mar 25, 2011	39.21	39.55	39.05	39.23
3083	AMEX	XLB	Thu, Mar 24, 2011	39.12	39.18	38.63	39.02
3082	AMEX	XLB	Wed, Mar 23, 2011	38.31	38.96	38.08	38.85
3081	AMEX	XLB	Tue, Mar 22, 2011	38.35	38.46	38.07	38.30
3080	AMEX	XLB	Mon, Mar 21, 2011	38.31	38.46	38.06	38.39
3079	AMEX	XLB	Fri, Mar 18, 2011	38.09	38.19	37.64	37.73
3078	AMEX	XLB	Thu, Mar 17, 2011	37.74	38.01	37.45	37.67
3077	AMEX	XLB	Wed, Mar 16, 2011	37.73	37.83	36.56	37.01
3076	AMEX	XLB	Tue, Mar 15, 2011	36.60	37.96	36.44	37.77
3075	AMEX	XLB	Mon, Mar 14, 2011	37.76	38.10	37.38	37.77
3074	AMEX	XLB	Fri, Mar 11, 2011	37.21	38.03	37.06	37.91
3073	AMEX	XLB	Thu, Mar 10, 2011	37.64	37.83	37.18	37.36
3072	AMEX	XLB	Wed, Mar 9, 2011	38.63	38.63	38.00	38.19
3071	AMEX	XLB	Tue, Mar 8, 2011	38.47	38.96	38.07	38.82
3070	AMEX	XLB	Mon, Mar 7, 2011	39.35	39.44	38.19	38.38
3069	AMEX	XLB	Fri, Mar 4, 2011	39.45	39.46	38.75	39.05
3068	AMEX	XLB	Thu, Mar 3, 2011	39.08	39.41	39.01	39.41
3067	AMEX	XLB	Wed, Mar 2, 2011	38.44	38.88	38.38	38.63
3066	AMEX	XLB	Tue, Mar 1, 2011	39.55	39.64	38.47	38.49
3065	AMEX	XLB	Mon, Feb 28, 2011	39.19	39.46	39.01	39.44
3064	AMEX	XLB	Fri, Feb 25, 2011	38.81	39.09	38.76	39.04
3063	AMEX	XLB	Thu, Feb 24, 2011	38.65	39.01	37.94	38.47
3062	AMEX	XLB	Wed, Feb 23, 2011	38.84	39.12	38.03	38.67
3061	AMEX	XLB	Tue, Feb 22, 2011	39.73	40.00	38.89	38.96
3060	AMEX	XLB	Fri, Feb 18, 2011	40.76	40.83	40.10	40.25
3059	AMEX	XLB	Thu, Feb 17, 2011	40.26	40.72	40.13	40.70
3058	AMEX	XLB	Wed, Feb 16, 2011	40.05	40.44	40.02	40.34
3057	AMEX	XLB	Tue, Feb 15, 2011	40.30	40.31	39.75	39.82
3056	AMEX	XLB	Mon, Feb 14, 2011	39.95	40.34	39.87	40.28
3055	AMEX	XLB	Fri, Feb 11, 2011	39.52	40.00	39.40	39.85
3054	AMEX	XLB	Thu, Feb 10, 2011	39.17	39.89	39.17	39.63
3053	AMEX	XLB	Wed, Feb 9, 2011	39.82	39.87	39.30	39.56
3052	AMEX	XLB	Tue, Feb 8, 2011	39.97	39.99	39.65	39.92
3051	AMEX	XLB	Mon, Feb 7, 2011	39.70	40.07	39.70	39.79
3050	AMEX	XLB	Fri, Feb 4, 2011	39.68	39.73	39.25	39.58
3049	AMEX	XLB	Thu, Feb 3, 2011	39.42	39.65	38.96	39.57
3048	AMEX	XLB	Wed, Feb 2, 2011	39.45	39.60	39.21	39.41
3047	AMEX	XLB	Tue, Feb 1, 2011	38.80	39.55	38.73	39.47
3046	AMEX	XLB	Mon, Jan 31, 2011	38.06	38.48	37.93	38.44
3045	AMEX	XLB	Fri, Jan 28, 2011	38.40	38.69	37.78	37.81
3044	AMEX	XLB	Thu, Jan 27, 2011	38.70	38.75	38.13	38.41
3043	AMEX	XLB	Wed, Jan 26, 2011	38.06	38.80	38.05	38.73
3042	AMEX	XLB	Tue, Jan 25, 2011	37.75	37.93	37.48	37.93
3041	AMEX	XLB	Mon, Jan 24, 2011	37.61	38.09	37.47	37.88
3040	AMEX	XLB	Fri, Jan 21, 2011	37.78	37.96	37.43	37.48
3039	AMEX	XLB	Thu, Jan 20, 2011	37.71	37.82	37.24	37.57
3038	AMEX	XLB	Wed, Jan 19, 2011	39.08	39.10	38.05	38.11
3037	AMEX	XLB	Tue, Jan 18, 2011	38.85	39.05	38.81	39.01
3036	AMEX	XLB	Fri, Jan 14, 2011	38.64	38.80	38.40	38.77
3035	AMEX	XLB	Thu, Jan 13, 2011	39.01	39.08	38.62	38.71
3034	AMEX	XLB	Wed, Jan 12, 2011	38.97	39.11	38.83	39.05
3033	AMEX	XLB	Tue, Jan 11, 2011	38.55	38.70	38.42	38.67
3032	AMEX	XLB	Mon, Jan 10, 2011	38.17	38.43	37.72	38.36
3031	AMEX	XLB	Fri, Jan 7, 2011	38.47	38.58	37.98	38.32
3030	AMEX	XLB	Thu, Jan 6, 2011	38.57	38.75	38.24	38.35
3029	AMEX	XLB	Wed, Jan 5, 2011	38.26	38.57	38.09	38.55
3028	AMEX	XLB	Tue, Jan 4, 2011	38.78	38.85	37.97	38.46
3027	AMEX	XLB	Mon, Jan 3, 2011	38.82	39.08	38.67	38.72
3026	AMEX	XLB	Fri, Dec 31, 2010	38.39	38.54	38.31	38.41
3025	AMEX	XLB	Thu, Dec 30, 2010	38.43	38.59	38.36	38.44
3024	AMEX	XLB	Wed, Dec 29, 2010	38.44	38.50	38.34	38.44
3023	AMEX	XLB	Tue, Dec 28, 2010	38.36	38.36	38.17	38.28
3022	AMEX	XLB	Mon, Dec 27, 2010	38.11	38.23	37.88	38.20
3021	AMEX	XLB	Thu, Dec 23, 2010	37.84	38.25	37.84	38.14
3020	AMEX	XLB	Wed, Dec 22, 2010	38.20	38.20	37.89	38.04
3019	AMEX	XLB	Tue, Dec 21, 2010	37.83	38.12	37.82	38.06
3018	AMEX	XLB	Mon, Dec 20, 2010	37.80	37.86	37.48	37.68
3017	AMEX	XLB	Fri, Dec 17, 2010	37.22	37.59	37.17	37.56
3016	AMEX	XLB	Thu, Dec 16, 2010	37.28	37.58	36.99	37.57
3015	AMEX	XLB	Wed, Dec 15, 2010	37.30	37.55	37.17	37.22
3014	AMEX	XLB	Tue, Dec 14, 2010	37.44	37.67	37.30	37.42
3013	AMEX	XLB	Mon, Dec 13, 2010	37.64	37.72	37.40	37.45
3012	AMEX	XLB	Fri, Dec 10, 2010	36.99	37.29	36.80	37.25
3011	AMEX	XLB	Thu, Dec 9, 2010	37.05	37.08	36.68	36.93
3010	AMEX	XLB	Wed, Dec 8, 2010	37.14	37.27	36.54	36.73
3009	AMEX	XLB	Tue, Dec 7, 2010	37.53	37.61	37.05	37.12
3008	AMEX	XLB	Mon, Dec 6, 2010	36.96	37.14	36.91	37.07
3007	AMEX	XLB	Fri, Dec 3, 2010	36.55	37.09	36.53	37.01
3006	AMEX	XLB	Thu, Dec 2, 2010	36.32	36.78	36.22	36.70
3005	AMEX	XLB	Wed, Dec 1, 2010	35.78	36.17	35.70	36.15
3004	AMEX	XLB	Tue, Nov 30, 2010	34.88	35.48	34.75	35.19
3003	AMEX	XLB	Mon, Nov 29, 2010	34.79	35.28	34.37	35.17
3002	AMEX	XLB	Fri, Nov 26, 2010	35.10	35.16	34.87	34.87
3001	AMEX	XLB	Wed, Nov 24, 2010	35.08	35.47	35.04	35.47
3000	AMEX	XLB	Tue, Nov 23, 2010	34.93	35.02	34.63	34.80
2999	AMEX	XLB	Mon, Nov 22, 2010	35.24	35.51	34.94	35.48
2998	AMEX	XLB	Fri, Nov 19, 2010	35.12	35.39	34.93	35.39
2997	AMEX	XLB	Thu, Nov 18, 2010	34.92	35.41	34.92	35.11
2996	AMEX	XLB	Wed, Nov 17, 2010	34.48	34.82	34.30	34.46
2995	AMEX	XLB	Tue, Nov 16, 2010	34.82	34.89	34.20	34.47
2994	AMEX	XLB	Mon, Nov 15, 2010	35.61	35.72	35.20	35.23
2993	AMEX	XLB	Fri, Nov 12, 2010	35.91	36.05	35.21	35.51
2992	AMEX	XLB	Thu, Nov 11, 2010	35.77	36.34	35.76	36.32
2991	AMEX	XLB	Wed, Nov 10, 2010	35.77	36.04	35.35	35.95
2990	AMEX	XLB	Tue, Nov 9, 2010	36.59	36.71	35.56	35.77
2989	AMEX	XLB	Mon, Nov 8, 2010	36.09	36.46	36.05	36.41
2988	AMEX	XLB	Fri, Nov 5, 2010	36.24	36.54	36.11	36.32
2987	AMEX	XLB	Thu, Nov 4, 2010	35.57	36.19	35.56	36.19
2986	AMEX	XLB	Wed, Nov 3, 2010	35.25	35.30	34.50	35.04
2985	AMEX	XLB	Tue, Nov 2, 2010	35.09	35.36	34.99	35.14
2984	AMEX	XLB	Mon, Nov 1, 2010	34.98	35.22	34.59	34.78
2983	AMEX	XLB	Fri, Oct 29, 2010	34.45	34.87	34.36	34.80
2982	AMEX	XLB	Thu, Oct 28, 2010	34.79	34.91	34.29	34.52
2981	AMEX	XLB	Wed, Oct 27, 2010	34.56	34.56	34.13	34.50
2980	AMEX	XLB	Tue, Oct 26, 2010	34.55	34.90	34.31	34.82
2979	AMEX	XLB	Mon, Oct 25, 2010	34.82	35.17	34.74	35.03
2978	AMEX	XLB	Fri, Oct 22, 2010	34.56	34.61	34.18	34.34
2977	AMEX	XLB	Thu, Oct 21, 2010	34.70	34.85	34.18	34.54
2976	AMEX	XLB	Wed, Oct 20, 2010	33.99	34.78	33.91	34.55
2975	AMEX	XLB	Tue, Oct 19, 2010	34.14	34.33	33.70	33.85
2974	AMEX	XLB	Mon, Oct 18, 2010	34.47	34.75	34.27	34.74
2973	AMEX	XLB	Fri, Oct 15, 2010	34.76	34.77	34.13	34.59
2972	AMEX	XLB	Thu, Oct 14, 2010	34.81	34.88	34.29	34.49
2971	AMEX	XLB	Wed, Oct 13, 2010	34.68	34.95	34.49	34.82
2970	AMEX	XLB	Tue, Oct 12, 2010	34.10	34.33	33.74	34.27
2969	AMEX	XLB	Mon, Oct 11, 2010	34.40	34.41	34.05	34.18
2968	AMEX	XLB	Fri, Oct 8, 2010	33.70	34.34	33.70	34.24
2967	AMEX	XLB	Thu, Oct 7, 2010	34.02	34.04	33.27	33.58
2966	AMEX	XLB	Wed, Oct 6, 2010	33.68	34.01	33.64	33.92
2965	AMEX	XLB	Tue, Oct 5, 2010	33.06	33.72	33.06	33.60
2964	AMEX	XLB	Mon, Oct 4, 2010	32.95	33.08	32.56	32.68
2963	AMEX	XLB	Fri, Oct 1, 2010	32.98	33.24	32.96	33.21
2962	AMEX	XLB	Thu, Sep 30, 2010	33.13	33.28	32.54	32.78
2961	AMEX	XLB	Wed, Sep 29, 2010	33.07	33.13	32.80	32.91
2960	AMEX	XLB	Tue, Sep 28, 2010	33.13	33.23	32.57	33.17
2959	AMEX	XLB	Mon, Sep 27, 2010	33.37	33.42	33.13	33.17
2958	AMEX	XLB	Fri, Sep 24, 2010	32.97	33.41	32.95	33.36
2957	AMEX	XLB	Thu, Sep 23, 2010	32.58	32.96	32.43	32.56
2956	AMEX	XLB	Wed, Sep 22, 2010	32.78	33.12	32.76	32.87
2955	AMEX	XLB	Tue, Sep 21, 2010	32.94	32.95	32.48	32.79
2954	AMEX	XLB	Mon, Sep 20, 2010	32.76	33.00	32.53	32.94
2953	AMEX	XLB	Fri, Sep 17, 2010	32.83	32.90	32.51	32.73
2952	AMEX	XLB	Thu, Sep 16, 2010	33.13	33.48	33.10	33.39
2951	AMEX	XLB	Wed, Sep 15, 2010	33.10	33.29	32.97	33.23
2950	AMEX	XLB	Tue, Sep 14, 2010	33.19	33.52	33.08	33.29
2949	AMEX	XLB	Mon, Sep 13, 2010	33.08	33.47	33.05	33.35
2948	AMEX	XLB	Fri, Sep 10, 2010	32.58	32.90	32.58	32.82
2947	AMEX	XLB	Thu, Sep 9, 2010	32.97	33.07	32.47	32.55
2946	AMEX	XLB	Wed, Sep 8, 2010	32.51	32.87	32.47	32.66
2945	AMEX	XLB	Tue, Sep 7, 2010	32.60	32.70	32.36	32.41
2944	AMEX	XLB	Fri, Sep 3, 2010	32.60	32.75	32.45	32.73
2943	AMEX	XLB	Thu, Sep 2, 2010	32.07	32.35	31.88	32.35
2942	AMEX	XLB	Wed, Sep 1, 2010	31.44	32.04	31.42	31.97
2941	AMEX	XLB	Tue, Aug 31, 2010	30.72	31.20	30.71	31.04
2940	AMEX	XLB	Mon, Aug 30, 2010	31.31	31.46	30.91	30.91
2939	AMEX	XLB	Fri, Aug 27, 2010	30.67	31.40	30.36	31.38
2938	AMEX	XLB	Thu, Aug 26, 2010	30.80	30.97	30.42	30.47
2937	AMEX	XLB	Wed, Aug 25, 2010	30.18	30.60	29.88	30.51
2936	AMEX	XLB	Tue, Aug 24, 2010	30.59	30.83	30.40	30.42
2935	AMEX	XLB	Mon, Aug 23, 2010	31.63	32.05	31.12	31.14
2934	AMEX	XLB	Fri, Aug 20, 2010	31.37	31.52	31.19	31.49
2933	AMEX	XLB	Thu, Aug 19, 2010	32.14	32.27	31.40	31.56
2932	AMEX	XLB	Wed, Aug 18, 2010	32.15	32.46	31.90	32.30
2931	AMEX	XLB	Tue, Aug 17, 2010	31.88	32.42	31.88	32.18
2930	AMEX	XLB	Mon, Aug 16, 2010	31.16	31.64	31.10	31.44
2929	AMEX	XLB	Fri, Aug 13, 2010	31.33	31.47	31.19	31.30
2928	AMEX	XLB	Thu, Aug 12, 2010	30.87	31.56	30.86	31.45
2927	AMEX	XLB	Wed, Aug 11, 2010	31.71	31.74	31.23	31.25
2926	AMEX	XLB	Tue, Aug 10, 2010	32.33	32.53	32.01	32.34
2925	AMEX	XLB	Mon, Aug 9, 2010	32.75	32.76	32.48	32.69
2924	AMEX	XLB	Fri, Aug 6, 2010	32.42	32.84	32.18	32.49
2923	AMEX	XLB	Thu, Aug 5, 2010	32.43	32.67	32.37	32.64
2922	AMEX	XLB	Wed, Aug 4, 2010	32.46	32.60	32.26	32.57
2921	AMEX	XLB	Tue, Aug 3, 2010	32.55	32.56	32.20	32.27
2920	AMEX	XLB	Mon, Aug 2, 2010	32.52	32.93	32.44	32.87
2919	AMEX	XLB	Fri, Jul 30, 2010	31.52	32.13	31.42	32.01
2918	AMEX	XLB	Thu, Jul 29, 2010	32.05	32.33	31.53	31.81
2917	AMEX	XLB	Wed, Jul 28, 2010	31.78	32.07	31.70	31.84
2916	AMEX	XLB	Tue, Jul 27, 2010	32.40	32.50	31.80	31.94
2915	AMEX	XLB	Mon, Jul 26, 2010	32.08	32.20	31.88	32.20
2914	AMEX	XLB	Fri, Jul 23, 2010	31.37	32.05	31.33	32.01
2913	AMEX	XLB	Thu, Jul 22, 2010	31.01	31.59	30.95	31.32
2912	AMEX	XLB	Wed, Jul 21, 2010	31.07	31.23	30.39	30.66
2911	AMEX	XLB	Tue, Jul 20, 2010	29.43	30.79	29.43	30.76
2910	AMEX	XLB	Mon, Jul 19, 2010	30.00	30.02	29.55	29.86
2909	AMEX	XLB	Fri, Jul 16, 2010	30.45	30.60	29.75	29.83
2908	AMEX	XLB	Thu, Jul 15, 2010	30.73	30.78	30.27	30.67
2907	AMEX	XLB	Wed, Jul 14, 2010	30.54	30.91	30.37	30.70
2906	AMEX	XLB	Tue, Jul 13, 2010	30.50	30.89	30.45	30.80
2905	AMEX	XLB	Mon, Jul 12, 2010	30.41	30.41	29.84	29.99
2904	AMEX	XLB	Fri, Jul 9, 2010	29.59	30.39	29.59	30.39
2903	AMEX	XLB	Thu, Jul 8, 2010	29.44	29.68	29.19	29.68
2902	AMEX	XLB	Wed, Jul 7, 2010	28.10	29.24	28.07	29.20
2901	AMEX	XLB	Tue, Jul 6, 2010	28.63	28.70	27.80	28.08
2900	AMEX	XLB	Fri, Jul 2, 2010	28.32	28.44	27.83	28.05
2899	AMEX	XLB	Thu, Jul 1, 2010	28.34	28.62	27.67	28.21
2898	AMEX	XLB	Wed, Jun 30, 2010	28.63	29.06	28.25	28.37
2897	AMEX	XLB	Tue, Jun 29, 2010	29.18	29.26	28.54	28.66
2896	AMEX	XLB	Mon, Jun 28, 2010	30.07	30.18	29.68	29.76
2895	AMEX	XLB	Fri, Jun 25, 2010	29.78	30.24	29.49	30.10
2894	AMEX	XLB	Thu, Jun 24, 2010	30.20	30.49	29.65	29.66
2893	AMEX	XLB	Wed, Jun 23, 2010	30.41	30.63	29.92	30.43
2892	AMEX	XLB	Tue, Jun 22, 2010	31.10	31.30	30.37	30.37
2891	AMEX	XLB	Mon, Jun 21, 2010	31.50	31.80	30.92	31.14
2890	AMEX	XLB	Fri, Jun 18, 2010	30.84	31.11	30.83	30.95
2889	AMEX	XLB	Thu, Jun 17, 2010	31.15	31.21	30.52	30.91
2888	AMEX	XLB	Wed, Jun 16, 2010	30.89	31.26	30.79	31.08
2887	AMEX	XLB	Tue, Jun 15, 2010	30.64	31.15	30.53	31.12
2886	AMEX	XLB	Mon, Jun 14, 2010	30.95	31.06	30.32	30.37
2885	AMEX	XLB	Fri, Jun 11, 2010	30.01	30.67	29.98	30.67
2884	AMEX	XLB	Thu, Jun 10, 2010	29.83	30.33	29.78	30.33
2883	AMEX	XLB	Wed, Jun 9, 2010	29.63	29.97	29.08	29.28
2882	AMEX	XLB	Tue, Jun 8, 2010	28.74	29.35	28.55	29.24
2881	AMEX	XLB	Mon, Jun 7, 2010	29.13	29.37	28.57	28.59
2880	AMEX	XLB	Fri, Jun 4, 2010	29.73	29.97	29.04	29.11
2879	AMEX	XLB	Thu, Jun 3, 2010	30.95	30.95	29.95	30.31
2878	AMEX	XLB	Wed, Jun 2, 2010	30.00	30.68	29.90	30.68
2877	AMEX	XLB	Tue, Jun 1, 2010	30.44	30.81	29.71	29.75
2876	AMEX	XLB	Fri, May 28, 2010	31.22	31.27	30.53	30.75
2875	AMEX	XLB	Thu, May 27, 2010	30.75	31.33	30.35	31.30
2874	AMEX	XLB	Wed, May 26, 2010	30.65	30.88	30.01	30.11
2873	AMEX	XLB	Tue, May 25, 2010	29.04	30.40	28.87	30.35
2872	AMEX	XLB	Mon, May 24, 2010	30.24	30.48	29.85	29.85
2871	AMEX	XLB	Fri, May 21, 2010	29.15	30.49	29.10	30.37
2870	AMEX	XLB	Thu, May 20, 2010	30.08	30.42	29.61	29.64
2869	AMEX	XLB	Wed, May 19, 2010	30.84	31.15	30.35	31.05
2868	AMEX	XLB	Tue, May 18, 2010	31.87	32.35	31.05	31.05
2867	AMEX	XLB	Mon, May 17, 2010	31.72	31.91	30.83	31.59
2866	AMEX	XLB	Fri, May 14, 2010	32.17	32.17	31.32	31.59
2865	AMEX	XLB	Thu, May 13, 2010	32.79	33.06	32.36	32.38
2864	AMEX	XLB	Wed, May 12, 2010	32.40	32.89	32.34	32.87
2863	AMEX	XLB	Tue, May 11, 2010	32.25	32.66	32.14	32.20
2862	AMEX	XLB	Mon, May 10, 2010	32.39	32.70	32.22	32.61
2861	AMEX	XLB	Fri, May 7, 2010	31.52	32.04	30.66	31.13
2860	AMEX	XLB	Thu, May 6, 2010	32.29	32.92	29.48	31.48
2859	AMEX	XLB	Wed, May 5, 2010	32.28	33.01	32.13	32.55
2858	AMEX	XLB	Tue, May 4, 2010	33.49	33.52	32.56	32.79
2857	AMEX	XLB	Mon, May 3, 2010	34.08	34.24	33.64	33.97
2856	AMEX	XLB	Fri, Apr 30, 2010	34.70	34.80	33.98	33.99
2855	AMEX	XLB	Thu, Apr 29, 2010	34.49	34.72	34.34	34.60
2854	AMEX	XLB	Wed, Apr 28, 2010	34.20	34.45	33.91	34.29
2853	AMEX	XLB	Tue, Apr 27, 2010	35.01	35.06	33.88	33.88
2852	AMEX	XLB	Mon, Apr 26, 2010	35.24	35.47	35.05	35.16
2851	AMEX	XLB	Fri, Apr 23, 2010	34.66	35.14	34.63	35.01
2850	AMEX	XLB	Thu, Apr 22, 2010	34.11	34.70	33.80	34.70
2849	AMEX	XLB	Wed, Apr 21, 2010	34.52	34.52	34.02	34.36
2848	AMEX	XLB	Tue, Apr 20, 2010	34.61	34.72	34.30	34.45
2847	AMEX	XLB	Mon, Apr 19, 2010	34.07	34.39	33.74	34.34
2846	AMEX	XLB	Fri, Apr 16, 2010	34.75	34.92	34.05	34.33
2845	AMEX	XLB	Thu, Apr 15, 2010	34.88	35.02	34.74	34.93
2844	AMEX	XLB	Wed, Apr 14, 2010	34.83	34.94	34.68	34.93
2843	AMEX	XLB	Tue, Apr 13, 2010	34.68	34.77	34.44	34.67
2842	AMEX	XLB	Mon, Apr 12, 2010	34.93	35.03	34.70	34.80
2841	AMEX	XLB	Fri, Apr 9, 2010	35.00	35.00	34.71	34.91
2840	AMEX	XLB	Thu, Apr 8, 2010	34.55	34.88	34.40	34.85
2839	AMEX	XLB	Wed, Apr 7, 2010	34.87	35.16	34.59	34.77
2838	AMEX	XLB	Tue, Apr 6, 2010	34.76	35.10	34.75	34.99
2837	AMEX	XLB	Mon, Apr 5, 2010	34.61	34.94	34.49	34.93
2836	AMEX	XLB	Thu, Apr 1, 2010	34.26	34.56	34.22	34.51
2835	AMEX	XLB	Wed, Mar 31, 2010	34.01	34.21	33.82	33.92
2834	AMEX	XLB	Tue, Mar 30, 2010	34.02	34.33	33.85	34.09
2833	AMEX	XLB	Mon, Mar 29, 2010	34.00	34.20	33.87	34.04
2832	AMEX	XLB	Fri, Mar 26, 2010	33.58	33.99	33.45	33.68
2831	AMEX	XLB	Thu, Mar 25, 2010	34.42	34.42	33.40	33.43
2830	AMEX	XLB	Wed, Mar 24, 2010	33.99	34.33	33.89	34.11
2829	AMEX	XLB	Tue, Mar 23, 2010	33.80	34.21	33.61	34.21
2828	AMEX	XLB	Mon, Mar 22, 2010	33.01	33.81	32.85	33.77
2827	AMEX	XLB	Fri, Mar 19, 2010	33.70	33.92	33.24	33.28
2826	AMEX	XLB	Thu, Mar 18, 2010	33.97	34.19	33.67	33.72
2825	AMEX	XLB	Wed, Mar 17, 2010	33.88	34.19	33.85	33.96
2824	AMEX	XLB	Tue, Mar 16, 2010	33.39	33.77	33.38	33.77
2823	AMEX	XLB	Mon, Mar 15, 2010	33.27	33.32	33.00	33.28
2822	AMEX	XLB	Fri, Mar 12, 2010	33.33	33.53	33.22	33.29
2821	AMEX	XLB	Thu, Mar 11, 2010	32.85	33.16	32.58	33.16
2820	AMEX	XLB	Wed, Mar 10, 2010	32.97	33.25	32.73	32.97
2819	AMEX	XLB	Tue, Mar 9, 2010	32.97	33.29	32.84	32.96
2818	AMEX	XLB	Mon, Mar 8, 2010	33.30	33.41	32.99	33.17
2817	AMEX	XLB	Fri, Mar 5, 2010	33.05	33.38	32.93	33.17
2816	AMEX	XLB	Thu, Mar 4, 2010	32.63	32.87	32.49	32.75
2815	AMEX	XLB	Wed, Mar 3, 2010	32.45	33.01	32.41	32.53
2814	AMEX	XLB	Tue, Mar 2, 2010	32.23	32.51	32.16	32.25
2813	AMEX	XLB	Mon, Mar 1, 2010	31.67	32.01	31.50	31.98
2812	AMEX	XLB	Fri, Feb 26, 2010	31.65	31.65	31.21	31.50
2811	AMEX	XLB	Thu, Feb 25, 2010	31.09	31.54	30.79	31.49
2810	AMEX	XLB	Wed, Feb 24, 2010	31.69	31.96	31.39	31.56
2809	AMEX	XLB	Tue, Feb 23, 2010	32.05	32.22	31.45	31.64
2808	AMEX	XLB	Mon, Feb 22, 2010	32.41	32.58	32.03	32.15
2807	AMEX	XLB	Fri, Feb 19, 2010	31.87	32.46	31.85	32.29
2806	AMEX	XLB	Thu, Feb 18, 2010	31.63	32.22	31.60	32.11
2805	AMEX	XLB	Wed, Feb 17, 2010	31.95	32.09	31.55	31.77
2804	AMEX	XLB	Tue, Feb 16, 2010	31.36	31.80	31.34	31.75
2803	AMEX	XLB	Fri, Feb 12, 2010	30.48	31.14	30.34	30.97
2802	AMEX	XLB	Thu, Feb 11, 2010	30.49	31.07	30.34	31.03
2801	AMEX	XLB	Wed, Feb 10, 2010	30.76	30.82	30.13	30.51
2800	AMEX	XLB	Tue, Feb 9, 2010	30.45	31.04	30.25	30.72
2799	AMEX	XLB	Mon, Feb 8, 2010	30.54	30.72	29.96	29.99
2798	AMEX	XLB	Fri, Feb 5, 2010	30.01	30.49	29.48	30.48
2797	AMEX	XLB	Thu, Feb 4, 2010	30.66	30.75	29.90	29.92
2796	AMEX	XLB	Wed, Feb 3, 2010	31.32	31.62	30.98	31.08
2795	AMEX	XLB	Tue, Feb 2, 2010	31.48	31.60	31.02	31.44
2794	AMEX	XLB	Mon, Feb 1, 2010	30.46	31.34	30.46	31.34
2793	AMEX	XLB	Fri, Jan 29, 2010	30.87	31.32	30.12	30.14
2792	AMEX	XLB	Thu, Jan 28, 2010	31.39	31.48	30.48	30.63
2791	AMEX	XLB	Wed, Jan 27, 2010	31.31	31.54	30.65	31.19
2790	AMEX	XLB	Tue, Jan 26, 2010	31.56	31.99	31.36	31.46
2789	AMEX	XLB	Mon, Jan 25, 2010	31.96	32.24	31.80	31.91
2788	AMEX	XLB	Fri, Jan 22, 2010	32.18	32.57	31.55	31.63
2787	AMEX	XLB	Thu, Jan 21, 2010	33.77	33.77	32.26	32.27
2786	AMEX	XLB	Wed, Jan 20, 2010	33.90	34.00	33.42	33.73
2785	AMEX	XLB	Tue, Jan 19, 2010	33.85	34.35	33.70	34.34
2784	AMEX	XLB	Fri, Jan 15, 2010	34.01	34.14	33.63	33.80
2783	AMEX	XLB	Thu, Jan 14, 2010	34.45	34.52	34.00	34.05
2782	AMEX	XLB	Wed, Jan 13, 2010	34.16	34.50	33.75	34.47
2781	AMEX	XLB	Tue, Jan 12, 2010	34.23	34.41	33.73	34.07
2780	AMEX	XLB	Mon, Jan 11, 2010	35.36	35.38	34.58	34.73
2779	AMEX	XLB	Fri, Jan 8, 2010	34.36	34.92	34.28	34.92
2778	AMEX	XLB	Thu, Jan 7, 2010	34.54	34.58	34.16	34.44
2777	AMEX	XLB	Wed, Jan 6, 2010	34.14	34.83	34.08	34.71
2776	AMEX	XLB	Tue, Jan 5, 2010	34.08	34.18	33.81	34.13
2775	AMEX	XLB	Mon, Jan 4, 2010	33.58	34.02	33.45	34.02
2774	AMEX	XLB	Thu, Dec 31, 2009	33.53	33.62	32.99	32.99
2773	AMEX	XLB	Wed, Dec 30, 2009	33.26	33.54	33.18	33.45
2772	AMEX	XLB	Tue, Dec 29, 2009	33.44	33.72	33.36	33.49
2771	AMEX	XLB	Mon, Dec 28, 2009	33.53	33.65	33.29	33.44
2770	AMEX	XLB	Thu, Dec 24, 2009	33.30	33.49	33.20	33.41
2769	AMEX	XLB	Wed, Dec 23, 2009	32.76	33.16	32.61	33.15
2768	AMEX	XLB	Tue, Dec 22, 2009	32.52	32.67	32.37	32.65
2767	AMEX	XLB	Mon, Dec 21, 2009	32.20	32.58	32.16	32.46
2766	AMEX	XLB	Fri, Dec 18, 2009	32.12	32.25	31.67	31.99
2765	AMEX	XLB	Thu, Dec 17, 2009	32.61	32.67	32.11	32.19
2764	AMEX	XLB	Wed, Dec 16, 2009	32.76	33.13	32.70	32.92
2763	AMEX	XLB	Tue, Dec 15, 2009	32.82	33.13	32.44	32.59
2762	AMEX	XLB	Mon, Dec 14, 2009	32.68	32.94	32.47	32.91
2761	AMEX	XLB	Fri, Dec 11, 2009	32.57	32.66	32.14	32.44
2760	AMEX	XLB	Thu, Dec 10, 2009	32.67	32.81	32.24	32.35
2759	AMEX	XLB	Wed, Dec 9, 2009	32.10	32.49	31.83	32.47
2758	AMEX	XLB	Tue, Dec 8, 2009	32.35	32.43	31.99	32.07
2757	AMEX	XLB	Mon, Dec 7, 2009	32.43	32.93	32.40	32.59
2756	AMEX	XLB	Fri, Dec 4, 2009	33.41	33.55	32.09	32.55
2755	AMEX	XLB	Thu, Dec 3, 2009	33.46	33.61	32.88	32.91
2754	AMEX	XLB	Wed, Dec 2, 2009	33.15	33.60	33.12	33.45
2753	AMEX	XLB	Tue, Dec 1, 2009	33.03	33.31	32.94	33.13
2752	AMEX	XLB	Mon, Nov 30, 2009	32.44	32.70	32.16	32.50
2751	AMEX	XLB	Fri, Nov 27, 2009	32.13	32.71	31.96	32.35
2750	AMEX	XLB	Wed, Nov 25, 2009	32.80	33.26	32.73	33.26
2749	AMEX	XLB	Tue, Nov 24, 2009	32.82	32.82	32.41	32.73
2748	AMEX	XLB	Mon, Nov 23, 2009	32.95	33.24	32.65	32.77
2747	AMEX	XLB	Fri, Nov 20, 2009	32.20	32.57	32.11	32.44
2746	AMEX	XLB	Thu, Nov 19, 2009	32.74	32.77	32.03	32.55
2745	AMEX	XLB	Wed, Nov 18, 2009	33.10	33.28	32.81	33.05
2744	AMEX	XLB	Tue, Nov 17, 2009	32.57	33.10	32.44	33.05
2743	AMEX	XLB	Mon, Nov 16, 2009	32.25	32.92	32.25	32.67
2742	AMEX	XLB	Fri, Nov 13, 2009	32.01	32.30	31.80	32.01
2741	AMEX	XLB	Thu, Nov 12, 2009	31.98	32.38	31.74	31.89
2740	AMEX	XLB	Wed, Nov 11, 2009	32.10	32.35	31.93	32.04
2739	AMEX	XLB	Tue, Nov 10, 2009	31.62	31.92	31.23	31.73
2738	AMEX	XLB	Mon, Nov 9, 2009	31.07	31.70	31.07	31.69
2737	AMEX	XLB	Fri, Nov 6, 2009	30.26	31.00	30.23	30.69
2736	AMEX	XLB	Thu, Nov 5, 2009	30.10	30.63	30.03	30.43
2735	AMEX	XLB	Wed, Nov 4, 2009	30.29	30.52	29.80	29.90
2734	AMEX	XLB	Tue, Nov 3, 2009	29.30	30.02	29.12	29.90
2733	AMEX	XLB	Mon, Nov 2, 2009	29.45	30.13	28.95	29.60
2732	AMEX	XLB	Fri, Oct 30, 2009	30.34	30.41	29.07	29.34
2731	AMEX	XLB	Thu, Oct 29, 2009	30.06	30.56	29.86	30.43
2730	AMEX	XLB	Wed, Oct 28, 2009	30.42	30.53	29.48	29.55
2729	AMEX	XLB	Tue, Oct 27, 2009	30.70	30.98	30.44	30.49
2728	AMEX	XLB	Mon, Oct 26, 2009	31.60	32.02	30.71	30.74
2727	AMEX	XLB	Fri, Oct 23, 2009	32.36	32.36	31.41	31.55
2726	AMEX	XLB	Thu, Oct 22, 2009	31.71	32.32	31.33	32.19
2725	AMEX	XLB	Wed, Oct 21, 2009	32.05	32.49	31.71	31.81
2724	AMEX	XLB	Tue, Oct 20, 2009	32.67	32.67	31.86	32.19
2723	AMEX	XLB	Mon, Oct 19, 2009	32.16	32.64	32.09	32.53
2722	AMEX	XLB	Fri, Oct 16, 2009	32.30	32.39	32.00	32.04
2721	AMEX	XLB	Thu, Oct 15, 2009	32.28	32.61	32.13	32.49
2720	AMEX	XLB	Wed, Oct 14, 2009	32.16	32.47	32.03	32.43
2719	AMEX	XLB	Tue, Oct 13, 2009	31.56	31.84	31.25	31.75
2718	AMEX	XLB	Mon, Oct 12, 2009	31.62	31.98	31.46	31.58
2717	AMEX	XLB	Fri, Oct 9, 2009	31.50	31.62	31.21	31.50
2716	AMEX	XLB	Thu, Oct 8, 2009	31.34	31.60	31.06	31.47
2715	AMEX	XLB	Wed, Oct 7, 2009	30.69	30.99	30.53	30.75
2714	AMEX	XLB	Tue, Oct 6, 2009	30.61	31.01	30.32	30.74
2713	AMEX	XLB	Mon, Oct 5, 2009	29.82	30.32	29.64	30.11
2712	AMEX	XLB	Fri, Oct 2, 2009	29.28	29.98	29.17	29.61
2711	AMEX	XLB	Thu, Oct 1, 2009	30.83	30.92	29.73	29.73
2710	AMEX	XLB	Wed, Sep 30, 2009	31.36	31.42	30.62	30.94
2709	AMEX	XLB	Tue, Sep 29, 2009	31.18	31.56	31.04	31.15
2708	AMEX	XLB	Mon, Sep 28, 2009	30.61	31.30	30.55	31.12
2707	AMEX	XLB	Fri, Sep 25, 2009	30.60	31.00	30.34	30.54
2706	AMEX	XLB	Thu, Sep 24, 2009	31.58	31.65	30.63	30.84
2705	AMEX	XLB	Wed, Sep 23, 2009	32.08	32.19	31.42	31.53
2704	AMEX	XLB	Tue, Sep 22, 2009	32.05	32.26	31.92	32.04
2703	AMEX	XLB	Mon, Sep 21, 2009	31.59	31.82	31.22	31.69
2702	AMEX	XLB	Fri, Sep 18, 2009	32.23	32.26	31.78	32.01
2701	AMEX	XLB	Thu, Sep 17, 2009	32.29	32.78	31.99	32.16
2700	AMEX	XLB	Wed, Sep 16, 2009	32.31	32.49	31.94	32.31
2699	AMEX	XLB	Tue, Sep 15, 2009	31.24	32.02	31.15	31.87
2698	AMEX	XLB	Mon, Sep 14, 2009	30.46	31.21	30.32	31.18
2697	AMEX	XLB	Fri, Sep 11, 2009	30.99	31.12	30.54	30.79
2696	AMEX	XLB	Thu, Sep 10, 2009	30.35	30.82	29.96	30.75
2695	AMEX	XLB	Wed, Sep 9, 2009	30.51	30.74	30.27	30.58
2694	AMEX	XLB	Tue, Sep 8, 2009	30.58	30.66	30.29	30.44
2693	AMEX	XLB	Fri, Sep 4, 2009	29.66	30.05	29.33	30.03
2692	AMEX	XLB	Thu, Sep 3, 2009	29.39	29.65	29.10	29.62
2691	AMEX	XLB	Wed, Sep 2, 2009	28.92	29.27	28.67	29.20
2690	AMEX	XLB	Tue, Sep 1, 2009	29.60	30.11	28.90	28.93
2689	AMEX	XLB	Mon, Aug 31, 2009	29.74	29.81	29.48	29.81
2688	AMEX	XLB	Fri, Aug 28, 2009	30.35	30.38	29.84	30.21
2687	AMEX	XLB	Thu, Aug 27, 2009	29.87	30.17	29.26	30.02
2686	AMEX	XLB	Wed, Aug 26, 2009	29.85	30.19	29.57	29.81
2685	AMEX	XLB	Tue, Aug 25, 2009	30.21	30.54	29.85	29.92
2684	AMEX	XLB	Mon, Aug 24, 2009	30.59	30.67	29.93	30.07
2683	AMEX	XLB	Fri, Aug 21, 2009	29.98	30.32	29.83	30.31
2682	AMEX	XLB	Thu, Aug 20, 2009	29.52	29.69	29.36	29.53
2681	AMEX	XLB	Wed, Aug 19, 2009	28.66	29.65	28.51	29.47
2680	AMEX	XLB	Tue, Aug 18, 2009	28.84	29.18	28.72	29.09
2679	AMEX	XLB	Mon, Aug 17, 2009	28.96	29.13	28.52	28.66
2678	AMEX	XLB	Fri, Aug 14, 2009	30.61	30.61	29.50	29.79
2677	AMEX	XLB	Thu, Aug 13, 2009	30.33	30.68	30.13	30.56
2676	AMEX	XLB	Wed, Aug 12, 2009	29.59	30.26	29.51	30.01
2675	AMEX	XLB	Tue, Aug 11, 2009	29.57	29.85	29.36	29.74
2674	AMEX	XLB	Mon, Aug 10, 2009	29.96	30.11	29.55	29.81
2673	AMEX	XLB	Fri, Aug 7, 2009	30.40	30.53	29.79	30.21
2672	AMEX	XLB	Thu, Aug 6, 2009	30.44	30.60	29.80	30.03
2671	AMEX	XLB	Wed, Aug 5, 2009	30.12	30.38	29.67	30.28
2670	AMEX	XLB	Tue, Aug 4, 2009	29.93	30.27	29.67	30.04
2669	AMEX	XLB	Mon, Aug 3, 2009	29.63	30.15	29.50	30.15
2668	AMEX	XLB	Fri, Jul 31, 2009	28.85	29.39	28.67	29.12
2667	AMEX	XLB	Thu, Jul 30, 2009	28.48	29.09	28.46	28.82
2666	AMEX	XLB	Wed, Jul 29, 2009	28.10	28.17	27.78	27.97
2665	AMEX	XLB	Tue, Jul 28, 2009	28.45	28.71	28.09	28.57
2664	AMEX	XLB	Mon, Jul 27, 2009	28.84	28.99	28.52	28.81
2663	AMEX	XLB	Fri, Jul 24, 2009	28.37	28.75	28.20	28.75
2662	AMEX	XLB	Thu, Jul 23, 2009	27.55	28.69	27.54	28.52
2661	AMEX	XLB	Wed, Jul 22, 2009	27.27	27.81	27.18	27.58
2660	AMEX	XLB	Tue, Jul 21, 2009	27.75	27.94	26.92	27.50
2659	AMEX	XLB	Mon, Jul 20, 2009	26.95	27.25	26.73	27.18
2658	AMEX	XLB	Fri, Jul 17, 2009	26.50	26.83	26.34	26.61
2657	AMEX	XLB	Thu, Jul 16, 2009	26.21	26.65	26.10	26.48
2656	AMEX	XLB	Wed, Jul 15, 2009	25.69	26.23	25.65	26.23
2655	AMEX	XLB	Tue, Jul 14, 2009	25.22	25.37	24.85	25.24
2654	AMEX	XLB	Mon, Jul 13, 2009	24.36	25.05	23.94	25.05
2653	AMEX	XLB	Fri, Jul 10, 2009	24.23	24.60	23.91	24.31
2652	AMEX	XLB	Thu, Jul 9, 2009	24.57	24.71	24.37	24.45
2651	AMEX	XLB	Wed, Jul 8, 2009	24.45	24.76	23.85	24.26
2650	AMEX	XLB	Tue, Jul 7, 2009	24.92	25.00	24.24	24.24
2649	AMEX	XLB	Mon, Jul 6, 2009	24.73	24.96	24.48	24.95
2648	AMEX	XLB	Thu, Jul 2, 2009	25.49	25.49	25.11	25.15
2647	AMEX	XLB	Wed, Jul 1, 2009	26.08	26.42	25.80	25.86
2646	AMEX	XLB	Tue, Jun 30, 2009	26.13	26.28	25.64	25.80
2645	AMEX	XLB	Mon, Jun 29, 2009	26.01	26.24	25.70	26.05
2644	AMEX	XLB	Fri, Jun 26, 2009	25.87	26.03	25.67	25.82
2643	AMEX	XLB	Thu, Jun 25, 2009	25.29	25.91	25.00	25.86
2642	AMEX	XLB	Wed, Jun 24, 2009	25.48	25.92	25.18	25.32
2641	AMEX	XLB	Tue, Jun 23, 2009	24.84	25.30	24.59	25.07
2640	AMEX	XLB	Mon, Jun 22, 2009	25.65	25.71	24.72	24.75
2639	AMEX	XLB	Fri, Jun 19, 2009	26.42	26.51	25.87	26.07
2638	AMEX	XLB	Thu, Jun 18, 2009	26.09	26.65	25.92	26.27
2637	AMEX	XLB	Wed, Jun 17, 2009	26.20	26.43	25.68	26.05
2636	AMEX	XLB	Tue, Jun 16, 2009	27.29	27.35	26.31	26.35
2635	AMEX	XLB	Mon, Jun 15, 2009	27.70	27.70	26.89	27.08
2634	AMEX	XLB	Fri, Jun 12, 2009	28.08	28.12	27.70	28.02
2633	AMEX	XLB	Thu, Jun 11, 2009	28.00	28.66	27.99	28.31
2632	AMEX	XLB	Wed, Jun 10, 2009	28.31	28.36	27.38	27.92
2631	AMEX	XLB	Tue, Jun 9, 2009	27.55	28.11	27.39	27.89
2630	AMEX	XLB	Mon, Jun 8, 2009	27.39	27.54	26.83	27.40
2629	AMEX	XLB	Fri, Jun 5, 2009	28.29	28.30	27.26	27.54
2628	AMEX	XLB	Thu, Jun 4, 2009	27.51	28.03	27.27	27.94
2627	AMEX	XLB	Wed, Jun 3, 2009	27.95	27.96	26.94	27.31
2626	AMEX	XLB	Tue, Jun 2, 2009	27.85	28.38	27.80	28.28
2625	AMEX	XLB	Mon, Jun 1, 2009	27.62	28.17	27.52	28.00
2624	AMEX	XLB	Fri, May 29, 2009	26.67	27.20	26.50	27.17
2623	AMEX	XLB	Thu, May 28, 2009	26.19	26.44	25.76	26.38
2622	AMEX	XLB	Wed, May 27, 2009	26.79	26.85	25.86	25.92
2621	AMEX	XLB	Tue, May 26, 2009	26.17	26.97	25.83	26.93
2620	AMEX	XLB	Fri, May 22, 2009	26.53	26.66	26.11	26.30
2619	AMEX	XLB	Thu, May 21, 2009	26.61	26.65	26.05	26.40
2618	AMEX	XLB	Wed, May 20, 2009	27.35	28.02	26.89	27.00
2617	AMEX	XLB	Tue, May 19, 2009	26.64	27.13	26.60	26.88
2616	AMEX	XLB	Mon, May 18, 2009	26.12	26.63	25.93	26.57
2615	AMEX	XLB	Fri, May 15, 2009	26.00	26.30	25.47	25.83
2614	AMEX	XLB	Thu, May 14, 2009	25.40	26.07	25.28	25.74
2613	AMEX	XLB	Wed, May 13, 2009	26.18	26.20	25.26	25.52
2612	AMEX	XLB	Tue, May 12, 2009	26.52	26.83	26.19	26.67
2611	AMEX	XLB	Mon, May 11, 2009	26.31	26.62	26.11	26.41
2610	AMEX	XLB	Fri, May 8, 2009	26.48	26.99	26.41	26.80
2609	AMEX	XLB	Thu, May 7, 2009	27.56	27.62	25.93	26.24
2608	AMEX	XLB	Wed, May 6, 2009	27.41	27.49	26.87	27.13
2607	AMEX	XLB	Tue, May 5, 2009	27.24	27.30	26.68	27.02
2606	AMEX	XLB	Mon, May 4, 2009	26.07	27.24	26.05	27.18
2605	AMEX	XLB	Fri, May 1, 2009	25.70	26.11	25.39	25.73
2604	AMEX	XLB	Thu, Apr 30, 2009	25.52	25.93	25.50	25.67
2603	AMEX	XLB	Wed, Apr 29, 2009	24.64	25.20	24.64	24.97
2602	AMEX	XLB	Tue, Apr 28, 2009	24.11	24.69	24.05	24.42
2601	AMEX	XLB	Mon, Apr 27, 2009	24.70	24.92	24.31	24.55
2600	AMEX	XLB	Fri, Apr 24, 2009	24.34	25.28	24.20	25.10
2599	AMEX	XLB	Thu, Apr 23, 2009	23.99	24.21	23.69	23.96
2598	AMEX	XLB	Wed, Apr 22, 2009	23.61	24.70	23.41	23.90
2597	AMEX	XLB	Tue, Apr 21, 2009	22.90	23.85	22.85	23.79
2596	AMEX	XLB	Mon, Apr 20, 2009	23.94	24.14	23.15	23.32
2595	AMEX	XLB	Fri, Apr 17, 2009	24.33	24.59	24.15	24.45
2594	AMEX	XLB	Thu, Apr 16, 2009	24.51	24.63	23.83	24.27
2593	AMEX	XLB	Wed, Apr 15, 2009	23.62	24.26	23.54	24.26
2592	AMEX	XLB	Tue, Apr 14, 2009	23.91	24.31	23.64	23.70
2591	AMEX	XLB	Mon, Apr 13, 2009	23.80	24.42	23.55	24.15
2590	AMEX	XLB	Thu, Apr 9, 2009	23.50	23.98	23.43	23.84
2589	AMEX	XLB	Wed, Apr 8, 2009	22.77	23.02	22.44	22.85
2588	AMEX	XLB	Tue, Apr 7, 2009	23.08	23.08	22.53	22.59
2587	AMEX	XLB	Mon, Apr 6, 2009	23.46	23.55	22.88	23.39
2586	AMEX	XLB	Fri, Apr 3, 2009	23.56	23.85	23.06	23.81
2585	AMEX	XLB	Thu, Apr 2, 2009	23.54	23.88	23.19	23.51
2584	AMEX	XLB	Wed, Apr 1, 2009	21.86	23.02	21.65	22.66
2583	AMEX	XLB	Tue, Mar 31, 2009	22.34	22.51	21.87	22.21
2582	AMEX	XLB	Mon, Mar 30, 2009	22.27	22.34	21.75	22.11
2581	AMEX	XLB	Fri, Mar 27, 2009	23.21	23.21	22.77	22.90
2580	AMEX	XLB	Thu, Mar 26, 2009	22.95	23.54	22.83	23.41
2579	AMEX	XLB	Wed, Mar 25, 2009	22.47	23.09	21.91	22.51
2578	AMEX	XLB	Tue, Mar 24, 2009	22.11	22.67	22.02	22.31
2577	AMEX	XLB	Mon, Mar 23, 2009	21.63	22.43	21.43	22.40
2576	AMEX	XLB	Fri, Mar 20, 2009	21.49	21.78	20.98	21.15
2575	AMEX	XLB	Thu, Mar 19, 2009	21.90	22.12	21.65	21.66
2574	AMEX	XLB	Wed, Mar 18, 2009	20.60	21.51	20.41	21.46
2573	AMEX	XLB	Tue, Mar 17, 2009	20.59	20.85	20.27	20.85
2572	AMEX	XLB	Mon, Mar 16, 2009	20.58	21.23	20.58	20.67
2571	AMEX	XLB	Fri, Mar 13, 2009	20.46	20.61	20.07	20.35
2570	AMEX	XLB	Thu, Mar 12, 2009	19.83	20.35	19.40	20.26
2569	AMEX	XLB	Wed, Mar 11, 2009	19.63	19.97	19.34	19.77
2568	AMEX	XLB	Tue, Mar 10, 2009	18.65	19.38	18.54	19.19
2567	AMEX	XLB	Mon, Mar 9, 2009	18.17	18.67	18.06	18.18
2566	AMEX	XLB	Fri, Mar 6, 2009	18.46	18.74	17.83	18.40
2565	AMEX	XLB	Thu, Mar 5, 2009	18.77	18.77	17.95	18.17
2564	AMEX	XLB	Wed, Mar 4, 2009	18.61	19.09	18.59	18.78
2563	AMEX	XLB	Tue, Mar 3, 2009	18.32	18.52	17.93	18.15
2562	AMEX	XLB	Mon, Mar 2, 2009	19.00	19.08	17.95	18.08
2561	AMEX	XLB	Fri, Feb 27, 2009	19.20	19.83	19.00	19.37
2560	AMEX	XLB	Thu, Feb 26, 2009	19.89	20.32	19.48	19.57
2559	AMEX	XLB	Wed, Feb 25, 2009	19.96	20.08	19.39	19.55
2558	AMEX	XLB	Tue, Feb 24, 2009	19.37	19.97	19.02	19.85
2557	AMEX	XLB	Mon, Feb 23, 2009	20.72	20.72	19.14	19.24
2556	AMEX	XLB	Fri, Feb 20, 2009	20.07	20.68	20.00	20.48
2555	AMEX	XLB	Thu, Feb 19, 2009	20.79	21.08	20.30	20.32
2554	AMEX	XLB	Wed, Feb 18, 2009	20.80	20.82	20.21	20.53
2553	AMEX	XLB	Tue, Feb 17, 2009	20.89	21.00	20.58	20.65
2552	AMEX	XLB	Fri, Feb 13, 2009	21.95	21.97	21.52	21.59
2551	AMEX	XLB	Thu, Feb 12, 2009	21.29	21.92	21.07	21.92
2550	AMEX	XLB	Wed, Feb 11, 2009	21.82	22.06	21.34	21.56
2549	AMEX	XLB	Tue, Feb 10, 2009	22.54	22.96	21.39	21.56
2548	AMEX	XLB	Mon, Feb 9, 2009	22.70	23.03	22.34	22.57
2547	AMEX	XLB	Fri, Feb 6, 2009	22.19	22.77	22.13	22.65
2546	AMEX	XLB	Thu, Feb 5, 2009	21.56	22.28	21.22	21.99
2545	AMEX	XLB	Wed, Feb 4, 2009	21.44	22.05	21.42	21.42
2544	AMEX	XLB	Tue, Feb 3, 2009	20.94	21.30	20.84	21.16
2543	AMEX	XLB	Mon, Feb 2, 2009	20.84	21.14	20.52	20.76
2542	AMEX	XLB	Fri, Jan 30, 2009	21.98	22.02	20.93	21.06
2541	AMEX	XLB	Thu, Jan 29, 2009	22.29	22.29	21.82	21.92
2540	AMEX	XLB	Wed, Jan 28, 2009	22.26	22.79	22.25	22.53
2539	AMEX	XLB	Tue, Jan 27, 2009	21.93	22.22	21.60	21.91
2538	AMEX	XLB	Mon, Jan 26, 2009	22.25	22.74	21.65	21.75
2537	AMEX	XLB	Fri, Jan 23, 2009	21.25	22.41	21.17	22.01
2536	AMEX	XLB	Thu, Jan 22, 2009	21.57	22.00	21.38	21.68
2535	AMEX	XLB	Wed, Jan 21, 2009	21.65	22.09	21.06	22.02
2534	AMEX	XLB	Tue, Jan 20, 2009	22.53	22.53	21.22	21.27
2533	AMEX	XLB	Fri, Jan 16, 2009	22.77	22.84	21.91	22.54
2532	AMEX	XLB	Thu, Jan 15, 2009	21.70	22.48	21.09	22.29
2531	AMEX	XLB	Wed, Jan 14, 2009	22.19	22.19	21.48	21.65
2530	AMEX	XLB	Tue, Jan 13, 2009	22.37	22.78	22.20	22.49
2529	AMEX	XLB	Mon, Jan 12, 2009	23.24	23.28	22.35	22.37
2528	AMEX	XLB	Fri, Jan 9, 2009	23.94	23.98	23.30	23.34
2527	AMEX	XLB	Thu, Jan 8, 2009	23.59	24.03	23.40	23.92
2526	AMEX	XLB	Wed, Jan 7, 2009	23.93	24.31	23.58	23.59
2525	AMEX	XLB	Tue, Jan 6, 2009	23.97	24.40	23.57	24.15
2524	AMEX	XLB	Mon, Jan 5, 2009	23.44	24.01	23.11	23.62
2523	AMEX	XLB	Fri, Jan 2, 2009	22.90	23.71	22.69	23.57
2522	AMEX	XLB	Wed, Dec 31, 2008	22.24	22.92	22.24	22.74
2521	AMEX	XLB	Tue, Dec 30, 2008	22.00	22.40	21.87	22.35
2520	AMEX	XLB	Mon, Dec 29, 2008	22.00	22.02	21.40	21.76
2519	AMEX	XLB	Fri, Dec 26, 2008	22.08	22.31	21.84	22.16
2518	AMEX	XLB	Wed, Dec 24, 2008	22.07	22.07	21.77	21.89
2517	AMEX	XLB	Tue, Dec 23, 2008	22.15	22.41	21.81	21.87
2516	AMEX	XLB	Mon, Dec 22, 2008	22.90	22.90	21.59	21.65
2515	AMEX	XLB	Fri, Dec 19, 2008	23.30	23.42	22.69	22.78
2514	AMEX	XLB	Thu, Dec 18, 2008	24.71	24.72	23.24	23.54
2513	AMEX	XLB	Wed, Dec 17, 2008	24.46	24.87	24.08	24.48
2512	AMEX	XLB	Tue, Dec 16, 2008	23.46	24.56	23.32	24.46
2511	AMEX	XLB	Mon, Dec 15, 2008	23.59	23.67	22.74	23.05
2510	AMEX	XLB	Fri, Dec 12, 2008	22.53	23.46	22.18	23.10
2509	AMEX	XLB	Thu, Dec 11, 2008	24.02	24.39	22.74	23.01
2508	AMEX	XLB	Wed, Dec 10, 2008	24.07	24.38	23.64	24.05
2507	AMEX	XLB	Tue, Dec 9, 2008	23.46	24.40	23.13	23.33
2506	AMEX	XLB	Mon, Dec 8, 2008	22.69	23.92	22.63	23.58
2505	AMEX	XLB	Fri, Dec 5, 2008	21.14	22.09	20.47	21.93
2504	AMEX	XLB	Thu, Dec 4, 2008	21.53	22.23	21.15	21.53
2503	AMEX	XLB	Wed, Dec 3, 2008	21.50	22.14	21.04	21.97
2502	AMEX	XLB	Tue, Dec 2, 2008	21.46	22.03	21.14	22.01
2501	AMEX	XLB	Mon, Dec 1, 2008	22.77	22.88	21.01	21.19
2500	AMEX	XLB	Fri, Nov 28, 2008	22.78	23.21	22.63	23.15
2499	AMEX	XLB	Wed, Nov 26, 2008	22.14	23.17	21.52	23.05
2498	AMEX	XLB	Tue, Nov 25, 2008	21.82	22.37	21.27	22.04
2497	AMEX	XLB	Mon, Nov 24, 2008	20.50	22.02	20.42	21.26
2496	AMEX	XLB	Fri, Nov 21, 2008	19.40	20.23	18.93	20.10
2495	AMEX	XLB	Thu, Nov 20, 2008	20.16	20.95	18.81	19.88
2494	AMEX	XLB	Wed, Nov 19, 2008	21.97	22.40	20.52	20.68
2493	AMEX	XLB	Tue, Nov 18, 2008	22.40	22.54	21.49	22.00
2492	AMEX	XLB	Mon, Nov 17, 2008	22.49	23.07	22.04	22.25
2491	AMEX	XLB	Fri, Nov 14, 2008	23.70	24.10	22.67	22.72
2490	AMEX	XLB	Thu, Nov 13, 2008	22.47	24.24	21.71	24.19
2489	AMEX	XLB	Wed, Nov 12, 2008	23.46	23.46	22.37	22.37
2488	AMEX	XLB	Tue, Nov 11, 2008	24.50	24.50	23.36	23.89
2487	AMEX	XLB	Mon, Nov 10, 2008	25.61	25.87	24.44	24.88
2486	AMEX	XLB	Fri, Nov 7, 2008	24.50	25.03	24.08	24.87
2485	AMEX	XLB	Thu, Nov 6, 2008	25.13	25.57	24.00	24.47
2484	AMEX	XLB	Wed, Nov 5, 2008	26.78	27.06	25.42	25.88
2483	AMEX	XLB	Tue, Nov 4, 2008	26.52	27.30	26.45	27.01
2482	AMEX	XLB	Mon, Nov 3, 2008	25.97	26.33	25.40	25.80
2481	AMEX	XLB	Fri, Oct 31, 2008	25.37	26.49	25.02	25.92
2480	AMEX	XLB	Thu, Oct 30, 2008	25.85	26.08	24.56	25.63
2479	AMEX	XLB	Wed, Oct 29, 2008	24.58	26.09	24.10	24.85
2478	AMEX	XLB	Tue, Oct 28, 2008	22.41	24.49	21.70	23.87
2477	AMEX	XLB	Mon, Oct 27, 2008	22.39	23.48	21.20	21.20
2476	AMEX	XLB	Fri, Oct 24, 2008	21.55	23.53	21.55	22.90
2475	AMEX	XLB	Thu, Oct 23, 2008	24.14	24.79	22.61	23.93
2474	AMEX	XLB	Wed, Oct 22, 2008	25.48	25.48	23.37	24.49
2473	AMEX	XLB	Tue, Oct 21, 2008	26.70	27.34	25.91	25.91
2472	AMEX	XLB	Mon, Oct 20, 2008	25.91	27.53	25.91	27.05
2471	AMEX	XLB	Fri, Oct 17, 2008	24.93	26.85	24.60	25.75
2470	AMEX	XLB	Thu, Oct 16, 2008	25.00	25.90	23.54	25.08
2469	AMEX	XLB	Wed, Oct 15, 2008	27.21	27.49	24.65	24.91
2468	AMEX	XLB	Tue, Oct 14, 2008	30.09	30.09	27.39	28.44
2467	AMEX	XLB	Mon, Oct 13, 2008	26.90	29.29	26.44	29.29
2466	AMEX	XLB	Fri, Oct 10, 2008	24.92	27.11	24.05	25.68
2465	AMEX	XLB	Thu, Oct 9, 2008	28.89	29.35	26.10	26.30
2464	AMEX	XLB	Wed, Oct 8, 2008	26.29	29.54	26.10	28.10
2463	AMEX	XLB	Tue, Oct 7, 2008	29.16	29.53	27.05	27.22
2462	AMEX	XLB	Mon, Oct 6, 2008	29.51	29.51	26.89	28.70
2461	AMEX	XLB	Fri, Oct 3, 2008	30.19	31.69	29.78	30.19
2460	AMEX	XLB	Thu, Oct 2, 2008	31.54	31.86	29.93	30.49
2459	AMEX	XLB	Wed, Oct 1, 2008	32.76	33.19	32.13	32.85
2458	AMEX	XLB	Tue, Sep 30, 2008	32.50	33.40	32.17	33.40
2457	AMEX	XLB	Mon, Sep 29, 2008	34.38	34.44	31.69	32.70
2456	AMEX	XLB	Fri, Sep 26, 2008	35.15	35.43	34.58	35.24
2455	AMEX	XLB	Thu, Sep 25, 2008	36.13	36.42	35.62	36.08
2454	AMEX	XLB	Wed, Sep 24, 2008	36.76	36.81	35.80	36.18
2453	AMEX	XLB	Tue, Sep 23, 2008	37.24	37.52	36.22	36.91
2452	AMEX	XLB	Mon, Sep 22, 2008	38.99	39.00	37.29	37.79
2451	AMEX	XLB	Fri, Sep 19, 2008	38.69	38.77	37.00	38.28
2450	AMEX	XLB	Thu, Sep 18, 2008	35.94	37.33	34.85	36.20
2449	AMEX	XLB	Wed, Sep 17, 2008	36.19	37.14	35.40	36.21
2448	AMEX	XLB	Tue, Sep 16, 2008	35.92	37.31	35.29	36.90
2447	AMEX	XLB	Mon, Sep 15, 2008	36.59	38.01	36.28	36.50
2446	AMEX	XLB	Fri, Sep 12, 2008	36.94	38.32	36.72	38.08
2445	AMEX	XLB	Thu, Sep 11, 2008	35.66	37.23	35.63	36.90
2444	AMEX	XLB	Wed, Sep 10, 2008	36.05	36.84	35.55	36.28
2443	AMEX	XLB	Tue, Sep 9, 2008	37.25	37.25	35.71	35.97
2442	AMEX	XLB	Mon, Sep 8, 2008	38.00	38.44	36.80	37.15
2441	AMEX	XLB	Fri, Sep 5, 2008	37.07	37.57	36.13	37.22
2440	AMEX	XLB	Thu, Sep 4, 2008	38.22	38.48	36.69	37.18
2439	AMEX	XLB	Wed, Sep 3, 2008	38.55	39.20	38.00	38.55
2438	AMEX	XLB	Tue, Sep 2, 2008	39.22	39.56	38.58	38.75
2437	AMEX	XLB	Fri, Aug 29, 2008	40.15	40.15	39.55	39.75
2436	AMEX	XLB	Thu, Aug 28, 2008	39.70	40.15	39.61	40.02
2435	AMEX	XLB	Wed, Aug 27, 2008	39.10	39.69	39.10	39.46
2434	AMEX	XLB	Tue, Aug 26, 2008	38.62	39.16	38.61	39.10
2433	AMEX	XLB	Mon, Aug 25, 2008	39.80	39.80	38.62	38.89
2432	AMEX	XLB	Fri, Aug 22, 2008	39.75	40.08	39.52	39.75
2431	AMEX	XLB	Thu, Aug 21, 2008	39.55	40.02	39.50	39.77
2430	AMEX	XLB	Wed, Aug 20, 2008	39.00	39.65	38.90	39.43
2429	AMEX	XLB	Tue, Aug 19, 2008	38.58	39.15	38.58	38.75
2428	AMEX	XLB	Mon, Aug 18, 2008	39.68	39.82	38.79	38.99
2427	AMEX	XLB	Fri, Aug 15, 2008	39.55	39.55	38.94	39.35
2426	AMEX	XLB	Thu, Aug 14, 2008	39.64	39.81	39.06	39.60
2425	AMEX	XLB	Wed, Aug 13, 2008	38.90	39.88	38.75	39.68
2424	AMEX	XLB	Tue, Aug 12, 2008	39.04	39.21	38.60	38.84
2423	AMEX	XLB	Mon, Aug 11, 2008	38.60	38.82	38.14	38.52
2422	AMEX	XLB	Fri, Aug 8, 2008	38.11	38.98	37.76	38.47
2421	AMEX	XLB	Thu, Aug 7, 2008	38.63	39.19	38.32	38.63
2420	AMEX	XLB	Wed, Aug 6, 2008	38.44	39.28	38.44	38.75
2419	AMEX	XLB	Tue, Aug 5, 2008	37.93	38.60	37.56	38.37
2418	AMEX	XLB	Mon, Aug 4, 2008	39.25	39.29	37.60	37.87
2417	AMEX	XLB	Fri, Aug 1, 2008	40.38	40.45	39.33	39.36
2416	AMEX	XLB	Thu, Jul 31, 2008	40.98	41.06	40.22	40.30
2415	AMEX	XLB	Wed, Jul 30, 2008	40.10	41.02	39.93	40.65
2414	AMEX	XLB	Tue, Jul 29, 2008	39.08	39.94	39.08	39.87
2413	AMEX	XLB	Mon, Jul 28, 2008	39.04	39.42	38.84	38.92
2412	AMEX	XLB	Fri, Jul 25, 2008	38.91	39.49	38.67	39.16
2411	AMEX	XLB	Thu, Jul 24, 2008	39.68	40.16	38.84	38.85
2410	AMEX	XLB	Wed, Jul 23, 2008	40.78	40.78	39.59	39.77
2409	AMEX	XLB	Tue, Jul 22, 2008	40.23	40.48	39.61	40.40
2408	AMEX	XLB	Mon, Jul 21, 2008	39.80	40.45	39.69	40.45
2407	AMEX	XLB	Fri, Jul 18, 2008	40.04	40.38	39.29	39.58
2406	AMEX	XLB	Thu, Jul 17, 2008	39.57	40.11	39.30	39.40
2405	AMEX	XLB	Wed, Jul 16, 2008	39.09	40.18	38.39	40.18
2404	AMEX	XLB	Tue, Jul 15, 2008	39.59	39.89	38.62	39.19
2403	AMEX	XLB	Mon, Jul 14, 2008	39.98	40.32	39.25	39.75
2402	AMEX	XLB	Fri, Jul 11, 2008	39.32	40.02	38.99	39.70
2401	AMEX	XLB	Thu, Jul 10, 2008	39.64	40.15	38.68	39.19
2400	AMEX	XLB	Wed, Jul 9, 2008	39.58	40.24	38.66	39.00
2399	AMEX	XLB	Tue, Jul 8, 2008	39.35	39.35	37.98	39.22
2398	AMEX	XLB	Mon, Jul 7, 2008	40.19	40.19	38.87	39.80
2397	AMEX	XLB	Thu, Jul 3, 2008	39.11	39.88	38.35	39.38
2396	AMEX	XLB	Wed, Jul 2, 2008	41.23	41.52	39.14	39.22
2395	AMEX	XLB	Tue, Jul 1, 2008	41.12	41.45	40.23	41.17
2394	AMEX	XLB	Mon, Jun 30, 2008	42.07	42.14	41.56	41.90
2393	AMEX	XLB	Fri, Jun 27, 2008	41.65	42.15	41.28	41.82
2392	AMEX	XLB	Thu, Jun 26, 2008	42.98	42.98	41.57	41.57
2391	AMEX	XLB	Wed, Jun 25, 2008	42.81	43.41	42.25	42.91
2390	AMEX	XLB	Tue, Jun 24, 2008	44.00	44.00	42.56	42.75
2389	AMEX	XLB	Mon, Jun 23, 2008	43.50	43.90	43.18	43.70
2388	AMEX	XLB	Fri, Jun 20, 2008	44.20	44.27	43.21	43.42
2387	AMEX	XLB	Thu, Jun 19, 2008	44.49	44.93	44.36	44.52
2386	AMEX	XLB	Wed, Jun 18, 2008	44.60	44.83	44.16	44.44
2385	AMEX	XLB	Tue, Jun 17, 2008	44.93	45.21	44.60	44.74
2384	AMEX	XLB	Mon, Jun 16, 2008	44.62	44.93	44.34	44.50
2383	AMEX	XLB	Fri, Jun 13, 2008	43.66	44.70	43.65	44.54
2382	AMEX	XLB	Thu, Jun 12, 2008	43.62	44.01	43.07	43.46
2381	AMEX	XLB	Wed, Jun 11, 2008	44.27	44.62	43.39	43.48
2380	AMEX	XLB	Tue, Jun 10, 2008	44.38	44.51	43.99	44.27
2379	AMEX	XLB	Mon, Jun 9, 2008	44.50	45.06	44.18	44.84
2378	AMEX	XLB	Fri, Jun 6, 2008	45.12	45.48	44.17	44.17
2377	AMEX	XLB	Thu, Jun 5, 2008	44.13	45.51	44.13	45.51
2376	AMEX	XLB	Wed, Jun 4, 2008	44.09	44.76	43.82	44.03
2375	AMEX	XLB	Tue, Jun 3, 2008	44.36	44.78	43.61	44.22
2374	AMEX	XLB	Mon, Jun 2, 2008	44.33	44.59	43.85	44.17
2373	AMEX	XLB	Fri, May 30, 2008	44.64	44.75	44.33	44.51
2372	AMEX	XLB	Thu, May 29, 2008	44.67	44.67	43.94	44.46
2371	AMEX	XLB	Wed, May 28, 2008	43.38	44.89	43.38	44.76
2370	AMEX	XLB	Tue, May 27, 2008	44.02	44.02	43.04	43.67
2369	AMEX	XLB	Fri, May 23, 2008	44.07	44.38	43.35	43.87
2368	AMEX	XLB	Thu, May 22, 2008	44.52	45.13	44.21	44.48
2367	AMEX	XLB	Wed, May 21, 2008	46.05	46.07	44.44	44.68
2366	AMEX	XLB	Tue, May 20, 2008	45.47	46.03	45.17	46.03
2365	AMEX	XLB	Mon, May 19, 2008	46.07	46.54	45.70	45.79
2364	AMEX	XLB	Fri, May 16, 2008	45.66	46.00	45.30	45.91
2363	AMEX	XLB	Thu, May 15, 2008	45.04	45.56	44.96	45.35
2362	AMEX	XLB	Wed, May 14, 2008	44.63	45.43	44.47	44.84
2361	AMEX	XLB	Tue, May 13, 2008	44.42	44.60	43.96	44.59
2360	AMEX	XLB	Mon, May 12, 2008	43.74	44.36	43.23	44.34
2359	AMEX	XLB	Fri, May 9, 2008	43.89	43.89	43.15	43.45
2358	AMEX	XLB	Thu, May 8, 2008	43.43	44.20	43.26	44.00
2357	AMEX	XLB	Wed, May 7, 2008	43.82	44.05	43.03	43.26
2356	AMEX	XLB	Tue, May 6, 2008	43.07	43.85	43.07	43.75
2355	AMEX	XLB	Mon, May 5, 2008	42.66	43.40	42.66	43.40
2354	AMEX	XLB	Fri, May 2, 2008	42.20	42.86	42.20	42.44
2353	AMEX	XLB	Thu, May 1, 2008	42.19	42.34	41.34	42.01
2352	AMEX	XLB	Wed, Apr 30, 2008	42.23	42.95	42.19	42.31
2351	AMEX	XLB	Tue, Apr 29, 2008	43.16	43.16	42.06	42.21
2350	AMEX	XLB	Mon, Apr 28, 2008	43.95	44.06	43.29	43.65
2349	AMEX	XLB	Fri, Apr 25, 2008	43.00	44.04	42.77	43.90
2348	AMEX	XLB	Thu, Apr 24, 2008	43.44	43.44	42.35	42.68
2347	AMEX	XLB	Wed, Apr 23, 2008	43.89	44.04	43.15	43.31
2346	AMEX	XLB	Tue, Apr 22, 2008	44.46	44.46	43.40	44.00
2345	AMEX	XLB	Mon, Apr 21, 2008	44.10	44.51	43.84	44.35
2344	AMEX	XLB	Fri, Apr 18, 2008	43.95	44.62	43.80	44.24
2343	AMEX	XLB	Thu, Apr 17, 2008	43.93	44.54	43.33	44.00
2342	AMEX	XLB	Wed, Apr 16, 2008	42.56	44.22	42.56	44.22
2341	AMEX	XLB	Tue, Apr 15, 2008	42.10	42.59	41.70	42.20
2340	AMEX	XLB	Mon, Apr 14, 2008	42.01	42.37	41.78	41.97
2339	AMEX	XLB	Fri, Apr 11, 2008	42.30	42.66	41.98	42.18
2338	AMEX	XLB	Thu, Apr 10, 2008	42.59	42.79	41.96	42.73
2337	AMEX	XLB	Wed, Apr 9, 2008	42.72	43.26	42.34	42.62
2336	AMEX	XLB	Tue, Apr 8, 2008	42.48	43.08	42.25	43.08
2335	AMEX	XLB	Mon, Apr 7, 2008	43.24	43.80	42.47	42.68
2334	AMEX	XLB	Fri, Apr 4, 2008	42.66	43.21	42.05	42.91
2333	AMEX	XLB	Thu, Apr 3, 2008	41.15	42.84	41.15	42.49
2332	AMEX	XLB	Wed, Apr 2, 2008	41.29	41.83	40.88	41.73
2331	AMEX	XLB	Tue, Apr 1, 2008	40.53	41.75	39.72	41.45
2330	AMEX	XLB	Mon, Mar 31, 2008	40.59	40.69	39.82	40.17
2329	AMEX	XLB	Fri, Mar 28, 2008	40.69	40.71	40.06	40.22
2328	AMEX	XLB	Thu, Mar 27, 2008	40.72	41.11	40.30	40.56
2327	AMEX	XLB	Wed, Mar 26, 2008	41.00	41.15	40.47	40.67
2326	AMEX	XLB	Tue, Mar 25, 2008	40.22	41.08	40.22	40.85
2325	AMEX	XLB	Mon, Mar 24, 2008	39.08	40.39	38.88	39.66
2324	AMEX	XLB	Thu, Mar 20, 2008	38.18	38.85	37.10	38.30
2323	AMEX	XLB	Wed, Mar 19, 2008	41.00	41.60	38.55	38.55
2322	AMEX	XLB	Tue, Mar 18, 2008	40.83	41.38	40.19	41.35
2321	AMEX	XLB	Mon, Mar 17, 2008	39.15	40.78	39.15	39.95
2320	AMEX	XLB	Fri, Mar 14, 2008	41.75	41.93	40.09	40.77
2319	AMEX	XLB	Thu, Mar 13, 2008	40.20	41.50	39.61	41.50
2318	AMEX	XLB	Wed, Mar 12, 2008	40.99	41.17	40.20	40.51
2317	AMEX	XLB	Tue, Mar 11, 2008	39.81	41.10	39.07	41.10
2316	AMEX	XLB	Mon, Mar 10, 2008	39.31	39.40	38.11	38.74
2315	AMEX	XLB	Fri, Mar 7, 2008	40.50	41.00	39.30	39.59
2314	AMEX	XLB	Thu, Mar 6, 2008	41.02	41.81	41.00	41.32
2313	AMEX	XLB	Wed, Mar 5, 2008	40.41	41.95	40.41	41.69
2312	AMEX	XLB	Tue, Mar 4, 2008	40.97	41.55	39.80	40.55
2311	AMEX	XLB	Mon, Mar 3, 2008	40.99	41.55	40.84	41.55
2310	AMEX	XLB	Fri, Feb 29, 2008	42.10	42.10	40.66	40.87
2309	AMEX	XLB	Thu, Feb 28, 2008	42.25	42.52	41.93	42.23
2308	AMEX	XLB	Wed, Feb 27, 2008	42.26	42.88	41.86	42.46
2307	AMEX	XLB	Tue, Feb 26, 2008	42.28	42.75	41.79	42.47
2306	AMEX	XLB	Mon, Feb 25, 2008	41.50	42.37	40.96	42.27
2305	AMEX	XLB	Fri, Feb 22, 2008	41.51	41.51	40.40	41.32
2304	AMEX	XLB	Thu, Feb 21, 2008	41.95	42.03	40.83	40.93
2303	AMEX	XLB	Wed, Feb 20, 2008	40.65	41.70	40.65	41.49
2302	AMEX	XLB	Tue, Feb 19, 2008	40.48	41.67	40.48	41.25
2301	AMEX	XLB	Fri, Feb 15, 2008	40.10	40.51	39.75	40.25
2300	AMEX	XLB	Thu, Feb 14, 2008	40.85	41.23	40.00	40.00
2299	AMEX	XLB	Wed, Feb 13, 2008	41.99	42.87	39.97	40.52
2298	AMEX	XLB	Tue, Feb 12, 2008	40.21	41.20	40.02	40.69
2297	AMEX	XLB	Mon, Feb 11, 2008	39.88	40.37	39.35	39.97
2296	AMEX	XLB	Fri, Feb 8, 2008	38.65	39.87	38.65	39.83
2295	AMEX	XLB	Thu, Feb 7, 2008	38.50	39.42	38.04	39.00
2294	AMEX	XLB	Wed, Feb 6, 2008	39.15	39.72	38.53	38.85
2293	AMEX	XLB	Tue, Feb 5, 2008	39.55	39.75	38.81	39.12
2292	AMEX	XLB	Mon, Feb 4, 2008	40.76	41.09	40.22	40.28
2291	AMEX	XLB	Fri, Feb 1, 2008	40.76	41.06	40.14	40.92
2290	AMEX	XLB	Thu, Jan 31, 2008	39.24	40.33	38.62	39.95
2289	AMEX	XLB	Wed, Jan 30, 2008	39.20	40.65	39.01	39.40
2288	AMEX	XLB	Tue, Jan 29, 2008	39.59	40.03	39.22	39.40
2287	AMEX	XLB	Mon, Jan 28, 2008	38.55	39.24	38.12	39.20
2286	AMEX	XLB	Fri, Jan 25, 2008	39.46	39.54	38.17	38.44
2285	AMEX	XLB	Thu, Jan 24, 2008	38.09	38.80	37.86	38.25
2284	AMEX	XLB	Wed, Jan 23, 2008	36.08	37.69	34.65	37.65
2283	AMEX	XLB	Tue, Jan 22, 2008	35.38	37.45	34.83	37.01
2282	AMEX	XLB	Fri, Jan 18, 2008	37.08	37.95	36.47	37.35
2281	AMEX	XLB	Thu, Jan 17, 2008	38.37	38.84	36.65	36.93
2280	AMEX	XLB	Wed, Jan 16, 2008	39.60	40.12	38.29	38.85
2279	AMEX	XLB	Tue, Jan 15, 2008	40.71	41.29	39.94	40.19
2278	AMEX	XLB	Mon, Jan 14, 2008	40.35	41.44	40.20	41.32
2277	AMEX	XLB	Fri, Jan 11, 2008	39.94	40.51	39.79	39.98
2276	AMEX	XLB	Thu, Jan 10, 2008	39.61	40.81	39.18	40.39
2275	AMEX	XLB	Wed, Jan 9, 2008	39.47	40.08	38.75	39.85
2274	AMEX	XLB	Tue, Jan 8, 2008	40.40	41.07	39.47	39.60
2273	AMEX	XLB	Mon, Jan 7, 2008	40.81	41.06	39.67	40.22
2272	AMEX	XLB	Fri, Jan 4, 2008	41.57	41.57	40.70	40.78
2271	AMEX	XLB	Thu, Jan 3, 2008	41.52	42.17	41.45	42.05
2270	AMEX	XLB	Wed, Jan 2, 2008	41.70	41.95	40.98	41.30
2269	AMEX	XLB	Mon, Dec 31, 2007	42.16	42.16	41.60	41.70
2268	AMEX	XLB	Fri, Dec 28, 2007	42.32	42.51	41.87	41.95
2267	AMEX	XLB	Thu, Dec 27, 2007	42.58	42.61	41.92	41.92
2266	AMEX	XLB	Wed, Dec 26, 2007	42.61	42.75	42.22	42.72
2265	AMEX	XLB	Mon, Dec 24, 2007	42.40	42.59	42.26	42.50
2264	AMEX	XLB	Fri, Dec 21, 2007	41.87	42.27	41.60	42.11
2263	AMEX	XLB	Thu, Dec 20, 2007	41.50	41.61	40.66	41.61
2262	AMEX	XLB	Wed, Dec 19, 2007	40.82	41.23	40.56	40.86
2261	AMEX	XLB	Tue, Dec 18, 2007	41.30	41.30	40.07	40.92
2260	AMEX	XLB	Mon, Dec 17, 2007	41.75	41.75	40.44	40.47
2259	AMEX	XLB	Fri, Dec 14, 2007	42.55	42.55	41.72	41.96
2258	AMEX	XLB	Thu, Dec 13, 2007	42.35	42.75	42.02	42.71
2257	AMEX	XLB	Wed, Dec 12, 2007	43.18	43.25	41.78	42.38
2256	AMEX	XLB	Tue, Dec 11, 2007	43.66	43.66	41.82	41.82
2255	AMEX	XLB	Mon, Dec 10, 2007	43.47	43.72	43.17	43.63
2254	AMEX	XLB	Fri, Dec 7, 2007	42.86	43.22	42.70	43.02
2253	AMEX	XLB	Thu, Dec 6, 2007	42.24	42.77	41.85	42.62
2252	AMEX	XLB	Wed, Dec 5, 2007	41.55	41.95	41.50	41.95
2251	AMEX	XLB	Tue, Dec 4, 2007	41.20	41.44	41.11	41.19
2250	AMEX	XLB	Mon, Dec 3, 2007	41.90	41.90	41.11	41.44
2249	AMEX	XLB	Fri, Nov 30, 2007	41.90	42.40	41.24	41.65
2248	AMEX	XLB	Thu, Nov 29, 2007	41.02	41.68	40.75	41.26
2247	AMEX	XLB	Wed, Nov 28, 2007	39.58	41.42	39.14	40.85
2246	AMEX	XLB	Tue, Nov 27, 2007	38.63	39.44	38.00	39.00
2245	AMEX	XLB	Mon, Nov 26, 2007	39.61	40.22	38.69	38.69
2244	AMEX	XLB	Fri, Nov 23, 2007	38.95	39.92	38.95	39.52
2243	AMEX	XLB	Wed, Nov 21, 2007	39.07	39.45	38.66	38.94
2242	AMEX	XLB	Tue, Nov 20, 2007	39.59	40.05	38.98	39.72
2241	AMEX	XLB	Mon, Nov 19, 2007	40.25	40.25	38.94	39.12
2240	AMEX	XLB	Fri, Nov 16, 2007	40.67	40.67	39.76	40.17
2239	AMEX	XLB	Thu, Nov 15, 2007	41.33	41.33	39.87	40.25
2238	AMEX	XLB	Wed, Nov 14, 2007	41.28	41.72	41.05	41.14
2237	AMEX	XLB	Tue, Nov 13, 2007	40.70	41.01	40.32	40.93
2236	AMEX	XLB	Mon, Nov 12, 2007	41.33	41.47	39.87	39.87
2235	AMEX	XLB	Fri, Nov 9, 2007	41.95	42.31	41.34	41.53
2234	AMEX	XLB	Thu, Nov 8, 2007	42.50	42.77	41.52	42.40
2233	AMEX	XLB	Wed, Nov 7, 2007	42.36	43.03	41.87	42.00
2232	AMEX	XLB	Tue, Nov 6, 2007	42.50	43.26	42.39	43.21
2231	AMEX	XLB	Mon, Nov 5, 2007	42.23	42.48	41.81	42.22
2230	AMEX	XLB	Fri, Nov 2, 2007	43.10	43.10	41.74	42.72
2229	AMEX	XLB	Thu, Nov 1, 2007	43.74	43.74	42.23	42.34
2228	AMEX	XLB	Wed, Oct 31, 2007	43.30	43.98	42.96	43.86
2227	AMEX	XLB	Tue, Oct 30, 2007	43.09	43.55	42.68	42.73
2226	AMEX	XLB	Mon, Oct 29, 2007	44.14	44.14	43.48	43.76
2225	AMEX	XLB	Fri, Oct 26, 2007	42.70	43.42	42.64	43.28
2224	AMEX	XLB	Thu, Oct 25, 2007	42.31	42.64	41.96	42.48
2223	AMEX	XLB	Wed, Oct 24, 2007	41.77	42.41	41.47	42.15
2222	AMEX	XLB	Tue, Oct 23, 2007	41.67	42.18	41.40	42.07
2221	AMEX	XLB	Mon, Oct 22, 2007	41.23	41.57	40.79	41.41
2220	AMEX	XLB	Fri, Oct 19, 2007	43.11	43.11	41.69	41.72
2219	AMEX	XLB	Thu, Oct 18, 2007	42.14	42.94	42.14	42.65
2218	AMEX	XLB	Wed, Oct 17, 2007	42.64	42.82	41.93	42.32
2217	AMEX	XLB	Tue, Oct 16, 2007	42.78	42.78	42.22	42.34
2216	AMEX	XLB	Mon, Oct 15, 2007	43.54	43.81	42.76	43.10
2215	AMEX	XLB	Fri, Oct 12, 2007	43.06	43.43	42.77	43.35
2214	AMEX	XLB	Thu, Oct 11, 2007	43.45	43.87	42.58	43.00
2213	AMEX	XLB	Wed, Oct 10, 2007	43.24	43.43	42.82	43.24
2212	AMEX	XLB	Tue, Oct 9, 2007	42.91	43.80	42.83	43.50
2211	AMEX	XLB	Mon, Oct 8, 2007	42.92	42.92	42.45	42.70
2210	AMEX	XLB	Fri, Oct 5, 2007	42.58	43.50	42.50	42.95
2209	AMEX	XLB	Thu, Oct 4, 2007	42.10	42.27	41.73	42.23
2208	AMEX	XLB	Wed, Oct 3, 2007	42.21	42.46	41.94	42.05
2207	AMEX	XLB	Tue, Oct 2, 2007	42.81	42.81	42.23	42.60
2206	AMEX	XLB	Mon, Oct 1, 2007	42.15	42.90	42.15	42.90
2205	AMEX	XLB	Fri, Sep 28, 2007	42.22	42.99	41.98	42.11
2204	AMEX	XLB	Thu, Sep 27, 2007	42.14	42.50	42.10	42.49
2203	AMEX	XLB	Wed, Sep 26, 2007	41.77	42.18	41.63	42.00
2202	AMEX	XLB	Tue, Sep 25, 2007	41.32	41.63	41.17	41.48
2201	AMEX	XLB	Mon, Sep 24, 2007	41.60	42.06	41.46	41.62
2200	AMEX	XLB	Fri, Sep 21, 2007	42.12	42.12	41.55	41.57
2199	AMEX	XLB	Thu, Sep 20, 2007	41.95	41.96	41.53	41.64
2198	AMEX	XLB	Wed, Sep 19, 2007	41.60	42.47	41.59	41.77
2197	AMEX	XLB	Tue, Sep 18, 2007	39.94	41.35	39.64	41.30
2196	AMEX	XLB	Mon, Sep 17, 2007	39.68	40.10	39.46	39.46
2195	AMEX	XLB	Fri, Sep 14, 2007	39.15	39.74	39.14	39.50
2194	AMEX	XLB	Thu, Sep 13, 2007	39.28	39.54	39.03	39.23
2193	AMEX	XLB	Wed, Sep 12, 2007	38.63	39.10	38.50	39.10
2192	AMEX	XLB	Tue, Sep 11, 2007	38.60	38.93	38.45	38.88
2191	AMEX	XLB	Mon, Sep 10, 2007	38.96	38.96	37.97	38.38
2190	AMEX	XLB	Fri, Sep 7, 2007	39.11	39.21	38.57	38.62
2189	AMEX	XLB	Thu, Sep 6, 2007	39.43	39.75	39.18	39.55
2188	AMEX	XLB	Wed, Sep 5, 2007	39.25	39.56	39.00	39.35
2187	AMEX	XLB	Tue, Sep 4, 2007	39.27	39.87	38.99	39.70
2186	AMEX	XLB	Fri, Aug 31, 2007	39.28	39.65	39.07	39.15
2185	AMEX	XLB	Thu, Aug 30, 2007	38.47	39.08	38.30	38.80
2184	AMEX	XLB	Wed, Aug 29, 2007	38.22	38.98	38.13	38.90
2183	AMEX	XLB	Tue, Aug 28, 2007	38.70	38.81	37.84	38.15
2182	AMEX	XLB	Mon, Aug 27, 2007	39.40	39.51	38.98	39.05
2181	AMEX	XLB	Fri, Aug 24, 2007	38.63	39.40	38.62	39.40
2180	AMEX	XLB	Thu, Aug 23, 2007	39.36	39.39	38.33	38.50
2179	AMEX	XLB	Wed, Aug 22, 2007	38.18	39.25	38.18	39.25
2178	AMEX	XLB	Tue, Aug 21, 2007	37.45	38.06	37.37	37.82
2177	AMEX	XLB	Mon, Aug 20, 2007	37.31	37.80	36.92	37.59
2176	AMEX	XLB	Fri, Aug 17, 2007	37.69	38.35	36.35	36.90
2175	AMEX	XLB	Thu, Aug 16, 2007	36.22	36.55	34.63	36.40
2174	AMEX	XLB	Wed, Aug 15, 2007	37.81	37.96	36.54	36.90
2173	AMEX	XLB	Tue, Aug 14, 2007	38.86	39.07	37.71	37.85
2172	AMEX	XLB	Mon, Aug 13, 2007	39.29	39.31	38.66	38.85
2171	AMEX	XLB	Fri, Aug 10, 2007	38.75	39.28	38.16	38.68
2170	AMEX	XLB	Thu, Aug 9, 2007	39.48	39.75	38.79	39.15
2169	AMEX	XLB	Wed, Aug 8, 2007	39.34	40.30	39.27	40.16
2168	AMEX	XLB	Tue, Aug 7, 2007	38.45	39.41	38.45	39.15
2167	AMEX	XLB	Mon, Aug 6, 2007	38.67	38.87	37.83	38.87
2166	AMEX	XLB	Fri, Aug 3, 2007	39.48	39.53	38.42	38.42
2165	AMEX	XLB	Thu, Aug 2, 2007	39.67	39.78	39.14	39.75
2164	AMEX	XLB	Wed, Aug 1, 2007	39.38	39.65	38.64	39.65
2163	AMEX	XLB	Tue, Jul 31, 2007	40.37	40.63	39.40	39.42
2162	AMEX	XLB	Mon, Jul 30, 2007	39.14	40.01	39.01	39.90
2161	AMEX	XLB	Fri, Jul 27, 2007	39.60	40.04	38.84	38.92
2160	AMEX	XLB	Thu, Jul 26, 2007	40.64	40.74	39.10	39.83
2159	AMEX	XLB	Wed, Jul 25, 2007	42.05	42.50	40.63	41.20
2158	AMEX	XLB	Tue, Jul 24, 2007	42.37	42.48	41.60	41.90
2157	AMEX	XLB	Mon, Jul 23, 2007	42.60	42.94	42.56	42.75
2156	AMEX	XLB	Fri, Jul 20, 2007	43.09	43.09	42.41	42.80
2155	AMEX	XLB	Thu, Jul 19, 2007	43.13	43.26	42.95	43.22
2154	AMEX	XLB	Wed, Jul 18, 2007	42.63	43.12	42.55	43.12
2153	AMEX	XLB	Tue, Jul 17, 2007	42.82	43.13	42.81	43.05
2152	AMEX	XLB	Mon, Jul 16, 2007	42.90	43.03	42.48	42.67
2151	AMEX	XLB	Fri, Jul 13, 2007	42.56	43.04	42.50	42.90
2150	AMEX	XLB	Thu, Jul 12, 2007	42.05	42.64	41.75	42.45
2149	AMEX	XLB	Wed, Jul 11, 2007	41.14	41.51	41.00	41.40
2148	AMEX	XLB	Tue, Jul 10, 2007	41.45	41.45	40.78	41.10
2147	AMEX	XLB	Mon, Jul 9, 2007	41.44	41.75	41.38	41.70
2146	AMEX	XLB	Fri, Jul 6, 2007	41.33	41.60	41.11	41.60
2145	AMEX	XLB	Thu, Jul 5, 2007	41.16	41.26	41.02	41.25
2144	AMEX	XLB	Tue, Jul 3, 2007	41.21	41.26	41.07	41.16
2143	AMEX	XLB	Mon, Jul 2, 2007	40.83	41.22	40.59	41.15
2142	AMEX	XLB	Fri, Jun 29, 2007	40.41	40.82	40.19	40.50
2141	AMEX	XLB	Thu, Jun 28, 2007	40.24	40.44	40.11	40.25
2140	AMEX	XLB	Wed, Jun 27, 2007	39.71	40.15	39.25	40.10
2139	AMEX	XLB	Tue, Jun 26, 2007	40.35	40.64	39.70	39.75
2138	AMEX	XLB	Mon, Jun 25, 2007	40.76	40.94	40.25	40.25
2137	AMEX	XLB	Fri, Jun 22, 2007	40.90	41.10	40.68	40.89
2136	AMEX	XLB	Thu, Jun 21, 2007	40.66	41.15	40.25	41.01
2135	AMEX	XLB	Wed, Jun 20, 2007	41.34	41.38	40.65	40.78
2134	AMEX	XLB	Tue, Jun 19, 2007	40.85	41.32	40.81	41.30
2133	AMEX	XLB	Mon, Jun 18, 2007	41.92	41.92	40.97	41.10
2132	AMEX	XLB	Fri, Jun 15, 2007	40.97	41.25	40.83	41.10
2131	AMEX	XLB	Thu, Jun 14, 2007	40.49	40.99	40.49	40.80
2130	AMEX	XLB	Wed, Jun 13, 2007	39.82	40.60	39.76	40.49
2129	AMEX	XLB	Tue, Jun 12, 2007	39.72	40.14	39.55	39.56
2128	AMEX	XLB	Mon, Jun 11, 2007	40.18	40.26	39.67	40.05
2127	AMEX	XLB	Fri, Jun 8, 2007	39.79	40.40	39.30	40.40
2126	AMEX	XLB	Thu, Jun 7, 2007	40.35	40.58	39.46	39.64
2125	AMEX	XLB	Wed, Jun 6, 2007	40.94	40.95	40.41	40.55
2124	AMEX	XLB	Tue, Jun 5, 2007	41.16	41.21	40.86	41.08
2123	AMEX	XLB	Mon, Jun 4, 2007	41.26	41.26	41.03	41.22
2122	AMEX	XLB	Fri, Jun 1, 2007	41.00	41.47	41.00	41.30
2121	AMEX	XLB	Thu, May 31, 2007	40.83	41.09	40.77	40.90
2120	AMEX	XLB	Wed, May 30, 2007	39.98	40.72	39.83	40.70
2119	AMEX	XLB	Tue, May 29, 2007	40.33	40.40	40.01	40.19
2118	AMEX	XLB	Fri, May 25, 2007	39.85	40.32	39.85	40.32
2117	AMEX	XLB	Thu, May 24, 2007	40.25	40.58	39.69	39.85
2116	AMEX	XLB	Wed, May 23, 2007	40.25	40.61	40.18	40.28
2115	AMEX	XLB	Tue, May 22, 2007	40.34	40.42	40.10	40.10
2114	AMEX	XLB	Mon, May 21, 2007	40.27	40.52	40.26	40.34
2113	AMEX	XLB	Fri, May 18, 2007	40.15	40.42	40.15	40.28
2112	AMEX	XLB	Thu, May 17, 2007	39.85	40.30	39.84	40.13
2111	AMEX	XLB	Wed, May 16, 2007	40.01	40.15	39.71	40.15
2110	AMEX	XLB	Tue, May 15, 2007	39.74	40.20	39.67	40.01
2109	AMEX	XLB	Mon, May 14, 2007	39.85	39.99	39.45	39.76
2108	AMEX	XLB	Fri, May 11, 2007	39.51	39.89	39.43	39.81
2107	AMEX	XLB	Thu, May 10, 2007	39.91	39.98	39.29	39.35
2106	AMEX	XLB	Wed, May 9, 2007	39.75	40.13	39.75	40.12
2105	AMEX	XLB	Tue, May 8, 2007	39.95	39.95	39.55	39.95
2104	AMEX	XLB	Mon, May 7, 2007	39.27	40.01	39.27	39.92
2103	AMEX	XLB	Fri, May 4, 2007	39.33	39.54	39.18	39.40
2102	AMEX	XLB	Thu, May 3, 2007	39.15	39.23	38.88	39.05
2101	AMEX	XLB	Wed, May 2, 2007	38.47	39.03	38.45	38.92
2100	AMEX	XLB	Tue, May 1, 2007	38.59	38.69	38.13	38.46
2099	AMEX	XLB	Mon, Apr 30, 2007	39.30	39.42	38.62	38.62
2098	AMEX	XLB	Fri, Apr 27, 2007	39.19	39.37	38.97	39.34
2097	AMEX	XLB	Thu, Apr 26, 2007	39.39	39.52	39.10	39.37
2096	AMEX	XLB	Wed, Apr 25, 2007	39.09	39.60	39.09	39.53
2095	AMEX	XLB	Tue, Apr 24, 2007	39.10	39.15	38.64	38.91
2094	AMEX	XLB	Mon, Apr 23, 2007	39.20	39.32	38.99	39.07
2093	AMEX	XLB	Fri, Apr 20, 2007	39.00	39.14	38.90	39.08
2092	AMEX	XLB	Thu, Apr 19, 2007	38.45	38.78	38.27	38.68
2091	AMEX	XLB	Wed, Apr 18, 2007	38.92	39.03	38.72	38.82
2090	AMEX	XLB	Tue, Apr 17, 2007	39.20	39.26	38.97	39.03
2089	AMEX	XLB	Mon, Apr 16, 2007	38.97	39.40	38.94	39.40
2088	AMEX	XLB	Fri, Apr 13, 2007	38.79	38.90	38.52	38.88
2087	AMEX	XLB	Thu, Apr 12, 2007	38.48	38.80	38.38	38.79
2086	AMEX	XLB	Wed, Apr 11, 2007	38.90	38.90	38.31	38.45
2085	AMEX	XLB	Tue, Apr 10, 2007	38.89	38.93	38.62	38.62
2084	AMEX	XLB	Mon, Apr 9, 2007	38.70	39.05	38.70	39.05
2083	AMEX	XLB	Thu, Apr 5, 2007	38.47	38.51	38.34	38.46
2082	AMEX	XLB	Wed, Apr 4, 2007	38.45	38.61	38.44	38.51
2081	AMEX	XLB	Tue, Apr 3, 2007	38.13	38.59	38.13	38.45
2080	AMEX	XLB	Mon, Apr 2, 2007	38.02	38.12	37.77	38.04
2079	AMEX	XLB	Fri, Mar 30, 2007	38.10	38.34	37.66	38.05
2078	AMEX	XLB	Thu, Mar 29, 2007	38.95	38.95	37.60	37.98
2077	AMEX	XLB	Wed, Mar 28, 2007	38.15	38.15	37.60	37.69
2076	AMEX	XLB	Tue, Mar 27, 2007	38.40	38.51	38.00	38.07
2075	AMEX	XLB	Mon, Mar 26, 2007	38.30	38.59	37.82	38.49
2074	AMEX	XLB	Fri, Mar 23, 2007	38.00	38.22	37.90	38.22
2073	AMEX	XLB	Thu, Mar 22, 2007	38.21	38.26	37.98	38.06
2072	AMEX	XLB	Wed, Mar 21, 2007	37.80	38.30	37.66	38.24
2071	AMEX	XLB	Tue, Mar 20, 2007	37.55	37.93	37.51	37.81
2070	AMEX	XLB	Mon, Mar 19, 2007	37.50	37.65	37.15	37.65
2069	AMEX	XLB	Fri, Mar 16, 2007	37.40	37.42	36.85	37.10
2068	AMEX	XLB	Thu, Mar 15, 2007	37.07	37.67	37.00	37.45
2067	AMEX	XLB	Wed, Mar 14, 2007	36.55	36.93	35.93	36.75
2066	AMEX	XLB	Tue, Mar 13, 2007	37.25	37.47	36.44	36.52
2065	AMEX	XLB	Mon, Mar 12, 2007	37.10	37.59	37.10	37.43
2064	AMEX	XLB	Fri, Mar 9, 2007	37.10	37.41	37.07	37.31
2063	AMEX	XLB	Thu, Mar 8, 2007	36.76	37.26	36.36	36.88
2062	AMEX	XLB	Wed, Mar 7, 2007	36.54	36.87	36.51	36.52
2061	AMEX	XLB	Tue, Mar 6, 2007	36.20	36.83	36.20	36.70
2060	AMEX	XLB	Mon, Mar 5, 2007	36.10	36.45	35.83	35.97
2059	AMEX	XLB	Fri, Mar 2, 2007	37.05	37.05	36.32	36.45
2058	AMEX	XLB	Thu, Mar 1, 2007	36.50	37.40	34.48	36.38
2057	AMEX	XLB	Wed, Feb 28, 2007	37.25	37.45	36.72	37.45
2056	AMEX	XLB	Tue, Feb 27, 2007	37.98	38.04	36.42	37.18
2055	AMEX	XLB	Mon, Feb 26, 2007	38.95	39.16	38.59	38.75
2054	AMEX	XLB	Fri, Feb 23, 2007	38.28	38.51	38.04	38.40
2053	AMEX	XLB	Thu, Feb 22, 2007	38.55	38.70	38.14	38.30
2052	AMEX	XLB	Wed, Feb 21, 2007	37.90	38.54	37.81	38.26
2051	AMEX	XLB	Tue, Feb 20, 2007	37.79	38.06	37.66	38.01
2050	AMEX	XLB	Fri, Feb 16, 2007	37.84	38.00	37.71	37.99
2049	AMEX	XLB	Thu, Feb 15, 2007	37.75	37.92	37.67	37.90
2048	AMEX	XLB	Wed, Feb 14, 2007	37.57	37.75	37.47	37.66
2047	AMEX	XLB	Tue, Feb 13, 2007	37.05	37.53	36.99	37.49
2046	AMEX	XLB	Mon, Feb 12, 2007	36.67	36.88	36.60	36.71
2045	AMEX	XLB	Fri, Feb 9, 2007	36.85	36.97	36.58	36.63
2044	AMEX	XLB	Thu, Feb 8, 2007	36.65	36.84	36.57	36.75
2043	AMEX	XLB	Wed, Feb 7, 2007	36.73	36.91	36.66	36.73
2042	AMEX	XLB	Tue, Feb 6, 2007	36.61	36.78	36.54	36.71
2041	AMEX	XLB	Mon, Feb 5, 2007	36.70	36.76	36.45	36.48
2040	AMEX	XLB	Fri, Feb 2, 2007	36.62	36.69	36.37	36.62
2039	AMEX	XLB	Thu, Feb 1, 2007	36.63	36.78	36.59	36.68
2038	AMEX	XLB	Wed, Jan 31, 2007	35.99	36.65	35.93	36.25
2037	AMEX	XLB	Tue, Jan 30, 2007	35.97	36.06	35.83	35.99
2036	AMEX	XLB	Mon, Jan 29, 2007	36.11	36.17	35.86	35.89
2035	AMEX	XLB	Fri, Jan 26, 2007	36.16	36.16	35.75	36.07
2034	AMEX	XLB	Thu, Jan 25, 2007	36.48	36.48	35.94	36.13
2033	AMEX	XLB	Wed, Jan 24, 2007	35.83	36.28	35.81	36.22
2032	AMEX	XLB	Tue, Jan 23, 2007	35.50	35.87	35.36	35.85
2031	AMEX	XLB	Mon, Jan 22, 2007	35.85	35.85	35.30	35.40
2030	AMEX	XLB	Fri, Jan 19, 2007	35.36	35.81	35.25	35.77
2029	AMEX	XLB	Thu, Jan 18, 2007	35.49	35.59	35.18	35.23
2028	AMEX	XLB	Wed, Jan 17, 2007	35.33	35.48	35.18	35.44
2027	AMEX	XLB	Tue, Jan 16, 2007	35.33	35.42	35.20	35.32
2026	AMEX	XLB	Fri, Jan 12, 2007	34.79	35.36	34.79	35.23
2025	AMEX	XLB	Thu, Jan 11, 2007	34.51	34.95	34.45	34.84
2024	AMEX	XLB	Wed, Jan 10, 2007	34.10	34.49	33.98	34.47
2023	AMEX	XLB	Tue, Jan 9, 2007	34.30	34.41	33.97	34.23
2022	AMEX	XLB	Mon, Jan 8, 2007	34.24	34.29	34.04	34.22
2021	AMEX	XLB	Fri, Jan 5, 2007	34.37	34.46	33.98	34.22
2020	AMEX	XLB	Thu, Jan 4, 2007	34.58	34.58	34.23	34.45
2019	AMEX	XLB	Wed, Jan 3, 2007	34.85	35.06	34.44	34.61
2018	AMEX	XLB	Fri, Dec 29, 2006	35.05	35.05	34.78	34.81
2017	AMEX	XLB	Thu, Dec 28, 2006	35.25	35.25	35.00	35.08
2016	AMEX	XLB	Wed, Dec 27, 2006	35.03	35.19	34.88	35.13
2015	AMEX	XLB	Tue, Dec 26, 2006	34.64	34.81	34.59	34.79
2014	AMEX	XLB	Fri, Dec 22, 2006	34.76	34.77	34.39	34.49
2013	AMEX	XLB	Thu, Dec 21, 2006	35.15	35.34	34.50	34.68
2012	AMEX	XLB	Wed, Dec 20, 2006	35.18	35.34	35.10	35.10
2011	AMEX	XLB	Tue, Dec 19, 2006	34.80	35.30	34.80	35.27
2010	AMEX	XLB	Mon, Dec 18, 2006	35.36	35.37	35.00	35.01
2009	AMEX	XLB	Fri, Dec 15, 2006	35.15	35.49	35.15	35.37
2008	AMEX	XLB	Thu, Dec 14, 2006	35.16	35.52	35.08	35.49
2007	AMEX	XLB	Wed, Dec 13, 2006	35.12	35.23	35.02	35.23
2006	AMEX	XLB	Tue, Dec 12, 2006	35.20	35.25	34.83	35.02
2005	AMEX	XLB	Mon, Dec 11, 2006	35.63	35.64	35.42	35.42
2004	AMEX	XLB	Fri, Dec 8, 2006	35.43	35.57	35.37	35.55
2003	AMEX	XLB	Thu, Dec 7, 2006	35.45	35.62	35.33	35.46
2002	AMEX	XLB	Wed, Dec 6, 2006	35.33	35.48	35.20	35.24
2001	AMEX	XLB	Tue, Dec 5, 2006	35.22	35.49	35.18	35.38
2000	AMEX	XLB	Mon, Dec 4, 2006	34.84	35.28	34.83	35.23
1999	AMEX	XLB	Fri, Dec 1, 2006	34.91	35.00	34.45	34.72
1998	AMEX	XLB	Thu, Nov 30, 2006	34.93	35.08	34.76	35.00
1997	AMEX	XLB	Wed, Nov 29, 2006	34.61	34.94	34.60	34.93
1996	AMEX	XLB	Tue, Nov 28, 2006	34.41	34.67	34.38	34.64
1995	AMEX	XLB	Mon, Nov 27, 2006	34.94	35.00	34.44	34.50
1994	AMEX	XLB	Fri, Nov 24, 2006	34.95	35.08	34.88	35.08
1993	AMEX	XLB	Wed, Nov 22, 2006	34.74	35.05	34.68	35.05
1992	AMEX	XLB	Tue, Nov 21, 2006	34.34	34.60	34.31	34.57
1991	AMEX	XLB	Mon, Nov 20, 2006	34.52	34.69	34.34	34.48
1990	AMEX	XLB	Fri, Nov 17, 2006	33.80	34.02	33.69	33.83
1989	AMEX	XLB	Thu, Nov 16, 2006	34.54	34.54	33.96	33.98
1988	AMEX	XLB	Wed, Nov 15, 2006	33.93	34.24	33.82	34.16
1987	AMEX	XLB	Tue, Nov 14, 2006	34.10	34.11	33.72	34.02
1986	AMEX	XLB	Mon, Nov 13, 2006	33.58	34.03	33.50	34.03
1985	AMEX	XLB	Fri, Nov 10, 2006	33.95	33.95	33.51	33.70
1984	AMEX	XLB	Thu, Nov 9, 2006	33.68	34.21	33.68	34.03
1983	AMEX	XLB	Wed, Nov 8, 2006	33.65	33.73	33.36	33.66
1982	AMEX	XLB	Tue, Nov 7, 2006	33.88	33.93	33.58	33.58
1981	AMEX	XLB	Mon, Nov 6, 2006	33.48	33.77	33.41	33.69
1980	AMEX	XLB	Fri, Nov 3, 2006	33.51	33.67	33.25	33.28
1979	AMEX	XLB	Thu, Nov 2, 2006	33.20	33.49	33.12	33.39
1978	AMEX	XLB	Wed, Nov 1, 2006	33.54	33.83	33.21	33.28
1977	AMEX	XLB	Tue, Oct 31, 2006	33.51	33.57	33.33	33.54
1976	AMEX	XLB	Mon, Oct 30, 2006	33.45	33.58	33.24	33.48
1975	AMEX	XLB	Fri, Oct 27, 2006	33.25	33.69	33.16	33.39
1974	AMEX	XLB	Thu, Oct 26, 2006	33.39	33.43	33.07	33.31
1973	AMEX	XLB	Wed, Oct 25, 2006	33.26	33.44	33.04	33.24
1972	AMEX	XLB	Tue, Oct 24, 2006	32.90	33.31	32.84	33.27
1971	AMEX	XLB	Mon, Oct 23, 2006	32.58	32.90	32.58	32.89
1970	AMEX	XLB	Fri, Oct 20, 2006	32.81	32.88	32.67	32.68
1969	AMEX	XLB	Thu, Oct 19, 2006	32.66	32.93	32.59	32.86
1968	AMEX	XLB	Wed, Oct 18, 2006	33.05	33.06	32.58	32.64
1967	AMEX	XLB	Tue, Oct 17, 2006	33.03	33.03	32.50	32.76
1966	AMEX	XLB	Mon, Oct 16, 2006	32.85	33.05	32.84	32.99
1965	AMEX	XLB	Fri, Oct 13, 2006	32.48	32.89	32.45	32.75
1964	AMEX	XLB	Thu, Oct 12, 2006	32.22	32.48	32.15	32.43
1963	AMEX	XLB	Wed, Oct 11, 2006	32.14	32.26	31.83	32.10
1962	AMEX	XLB	Tue, Oct 10, 2006	32.17	32.40	32.00	32.39
1961	AMEX	XLB	Mon, Oct 9, 2006	32.05	32.44	32.02	32.24
1960	AMEX	XLB	Fri, Oct 6, 2006	30.93	32.00	30.93	31.98
1959	AMEX	XLB	Thu, Oct 5, 2006	31.35	31.88	31.35	31.83
1958	AMEX	XLB	Wed, Oct 4, 2006	31.15	31.40	30.97	31.33
1957	AMEX	XLB	Tue, Oct 3, 2006	31.48	31.48	31.23	31.28
1956	AMEX	XLB	Mon, Oct 2, 2006	31.50	31.86	31.45	31.70
1955	AMEX	XLB	Fri, Sep 29, 2006	31.80	31.89	31.64	31.64
1954	AMEX	XLB	Thu, Sep 28, 2006	31.89	31.99	31.76	31.92
1953	AMEX	XLB	Wed, Sep 27, 2006	32.05	32.07	31.62	31.83
1952	AMEX	XLB	Tue, Sep 26, 2006	31.25	31.94	31.25	31.90
1951	AMEX	XLB	Mon, Sep 25, 2006	31.10	31.32	30.67	31.28
1950	AMEX	XLB	Fri, Sep 22, 2006	31.00	31.29	30.98	31.11
1949	AMEX	XLB	Thu, Sep 21, 2006	31.20	31.54	31.10	31.14
1948	AMEX	XLB	Wed, Sep 20, 2006	31.10	31.56	31.10	31.42
1947	AMEX	XLB	Tue, Sep 19, 2006	31.51	31.54	31.06	31.15
1946	AMEX	XLB	Mon, Sep 18, 2006	31.30	31.78	31.22	31.55
1945	AMEX	XLB	Fri, Sep 15, 2006	31.27	31.38	31.17	31.17
1944	AMEX	XLB	Thu, Sep 14, 2006	31.42	31.47	31.26	31.38
1943	AMEX	XLB	Wed, Sep 13, 2006	31.25	31.61	31.18	31.48
1942	AMEX	XLB	Tue, Sep 12, 2006	30.90	31.28	30.89	31.26
1941	AMEX	XLB	Mon, Sep 11, 2006	31.55	31.55	30.76	30.90
1940	AMEX	XLB	Fri, Sep 8, 2006	31.50	31.86	31.50	31.75
1939	AMEX	XLB	Thu, Sep 7, 2006	31.75	31.85	31.52	31.63
1938	AMEX	XLB	Wed, Sep 6, 2006	32.16	32.24	31.95	31.98
1937	AMEX	XLB	Tue, Sep 5, 2006	32.20	32.49	32.20	32.38
1936	AMEX	XLB	Fri, Sep 1, 2006	31.86	32.34	31.81	32.19
1935	AMEX	XLB	Thu, Aug 31, 2006	31.80	31.96	31.73	31.83
1934	AMEX	XLB	Wed, Aug 30, 2006	31.80	31.82	31.64	31.68
1933	AMEX	XLB	Tue, Aug 29, 2006	31.62	31.74	31.30	31.67
1932	AMEX	XLB	Mon, Aug 28, 2006	31.45	31.63	31.38	31.54
1931	AMEX	XLB	Fri, Aug 25, 2006	31.46	31.67	31.45	31.57
1930	AMEX	XLB	Thu, Aug 24, 2006	31.73	31.83	31.43	31.47
1929	AMEX	XLB	Wed, Aug 23, 2006	31.85	31.96	31.60	31.72
1928	AMEX	XLB	Tue, Aug 22, 2006	31.66	31.88	31.66	31.77
1927	AMEX	XLB	Mon, Aug 21, 2006	31.70	31.79	31.55	31.68
1926	AMEX	XLB	Fri, Aug 18, 2006	31.65	31.79	31.44	31.68
1925	AMEX	XLB	Thu, Aug 17, 2006	31.80	31.90	31.57	31.68
1924	AMEX	XLB	Wed, Aug 16, 2006	31.47	31.88	31.47	31.88
1923	AMEX	XLB	Tue, Aug 15, 2006	30.86	31.33	30.84	31.33
1922	AMEX	XLB	Mon, Aug 14, 2006	30.78	31.05	30.66	30.68
1921	AMEX	XLB	Fri, Aug 11, 2006	30.97	31.22	30.72	30.76
1920	AMEX	XLB	Thu, Aug 10, 2006	31.19	31.31	30.84	31.11
1919	AMEX	XLB	Wed, Aug 9, 2006	31.22	31.36	30.93	31.03
1918	AMEX	XLB	Tue, Aug 8, 2006	31.25	31.48	30.91	31.00
1917	AMEX	XLB	Mon, Aug 7, 2006	31.24	31.43	31.11	31.33
1916	AMEX	XLB	Fri, Aug 4, 2006	31.65	31.81	31.03	31.18
1915	AMEX	XLB	Thu, Aug 3, 2006	31.00	31.46	30.90	31.33
1914	AMEX	XLB	Wed, Aug 2, 2006	30.78	31.36	30.78	31.14
1913	AMEX	XLB	Tue, Aug 1, 2006	30.90	30.90	30.51	30.65
1912	AMEX	XLB	Mon, Jul 31, 2006	30.63	31.06	30.63	30.90
1911	AMEX	XLB	Fri, Jul 28, 2006	30.39	30.80	30.22	30.77
1910	AMEX	XLB	Thu, Jul 27, 2006	30.97	31.04	30.18	30.22
1909	AMEX	XLB	Wed, Jul 26, 2006	30.99	31.00	30.68	30.90
1908	AMEX	XLB	Tue, Jul 25, 2006	30.75	31.08	30.39	30.97
1907	AMEX	XLB	Mon, Jul 24, 2006	30.25	30.59	29.92	30.50
1906	AMEX	XLB	Fri, Jul 21, 2006	30.58	30.58	29.97	30.05
1905	AMEX	XLB	Thu, Jul 20, 2006	31.64	31.68	30.45	30.45
1904	AMEX	XLB	Wed, Jul 19, 2006	30.69	31.50	30.65	31.32
1903	AMEX	XLB	Tue, Jul 18, 2006	30.51	30.67	30.13	30.50
1902	AMEX	XLB	Mon, Jul 17, 2006	30.57	30.73	30.30	30.37
1901	AMEX	XLB	Fri, Jul 14, 2006	30.67	30.86	30.32	30.78
1900	AMEX	XLB	Thu, Jul 13, 2006	31.48	31.48	30.68	30.73
1899	AMEX	XLB	Wed, Jul 12, 2006	31.97	32.04	31.52	31.62
1898	AMEX	XLB	Tue, Jul 11, 2006	31.66	31.90	31.48	31.85
1897	AMEX	XLB	Mon, Jul 10, 2006	31.90	32.07	31.69	31.89
1896	AMEX	XLB	Fri, Jul 7, 2006	31.90	32.14	31.66	31.81
1895	AMEX	XLB	Thu, Jul 6, 2006	32.09	32.33	31.97	32.06
1894	AMEX	XLB	Wed, Jul 5, 2006	32.30	32.30	31.90	32.09
1893	AMEX	XLB	Mon, Jul 3, 2006	32.24	32.52	32.20	32.48
1892	AMEX	XLB	Fri, Jun 30, 2006	32.10	32.21	31.93	32.10
1891	AMEX	XLB	Thu, Jun 29, 2006	30.94	31.95	30.94	31.95
1890	AMEX	XLB	Wed, Jun 28, 2006	30.72	30.78	30.47	30.72
1889	AMEX	XLB	Tue, Jun 27, 2006	31.01	31.12	30.59	30.64
1888	AMEX	XLB	Mon, Jun 26, 2006	30.95	31.05	30.80	31.03
1887	AMEX	XLB	Fri, Jun 23, 2006	30.59	31.15	30.57	30.94
1886	AMEX	XLB	Thu, Jun 22, 2006	30.84	30.90	30.51	30.68
1885	AMEX	XLB	Wed, Jun 21, 2006	30.17	31.04	30.14	30.84
1884	AMEX	XLB	Tue, Jun 20, 2006	30.20	30.40	29.94	30.11
1883	AMEX	XLB	Mon, Jun 19, 2006	30.45	30.67	29.83	29.98
1882	AMEX	XLB	Fri, Jun 16, 2006	30.83	30.83	30.41	30.59
1881	AMEX	XLB	Thu, Jun 15, 2006	30.32	31.08	30.31	30.98
1880	AMEX	XLB	Wed, Jun 14, 2006	29.73	30.07	29.42	29.98
1879	AMEX	XLB	Tue, Jun 13, 2006	29.90	30.23	29.39	29.59
1878	AMEX	XLB	Mon, Jun 12, 2006	30.79	30.90	30.08	30.10
1877	AMEX	XLB	Fri, Jun 9, 2006	30.80	31.19	30.51	30.58
1876	AMEX	XLB	Thu, Jun 8, 2006	30.92	30.95	29.68	30.74
1875	AMEX	XLB	Wed, Jun 7, 2006	31.65	31.65	30.84	30.84
1874	AMEX	XLB	Tue, Jun 6, 2006	31.75	31.75	31.28	31.56
1873	AMEX	XLB	Mon, Jun 5, 2006	32.58	32.77	31.82	31.83
1872	AMEX	XLB	Fri, Jun 2, 2006	32.85	32.87	32.56	32.80
1871	AMEX	XLB	Thu, Jun 1, 2006	31.95	32.56	31.81	32.50
1870	AMEX	XLB	Wed, May 31, 2006	31.99	32.40	31.93	32.15
1869	AMEX	XLB	Tue, May 30, 2006	32.54	32.54	31.79	31.79
1868	AMEX	XLB	Fri, May 26, 2006	32.42	32.61	32.12	32.56
1867	AMEX	XLB	Thu, May 25, 2006	31.78	32.14	31.68	32.02
1866	AMEX	XLB	Wed, May 24, 2006	31.40	31.87	30.95	31.48
1865	AMEX	XLB	Tue, May 23, 2006	32.00	32.30	31.62	31.62
1864	AMEX	XLB	Mon, May 22, 2006	31.50	31.91	31.04	31.55
1863	AMEX	XLB	Fri, May 19, 2006	31.90	32.38	31.73	32.25
1862	AMEX	XLB	Thu, May 18, 2006	32.67	32.74	32.08	32.12
1861	AMEX	XLB	Wed, May 17, 2006	33.14	33.34	32.30	32.46
1860	AMEX	XLB	Tue, May 16, 2006	33.69	33.69	32.87	33.36
1859	AMEX	XLB	Mon, May 15, 2006	33.24	33.61	32.94	33.35
1858	AMEX	XLB	Fri, May 12, 2006	34.37	34.45	33.73	33.79
1857	AMEX	XLB	Thu, May 11, 2006	35.34	35.35	34.45	34.53
1856	AMEX	XLB	Wed, May 10, 2006	35.01	35.03	34.71	35.01
1855	AMEX	XLB	Tue, May 9, 2006	34.91	35.05	34.71	35.00
1854	AMEX	XLB	Mon, May 8, 2006	34.70	34.88	34.69	34.77
1853	AMEX	XLB	Fri, May 5, 2006	34.59	34.67	34.41	34.64
1852	AMEX	XLB	Thu, May 4, 2006	34.32	34.56	34.06	34.40
1851	AMEX	XLB	Wed, May 3, 2006	34.09	34.12	33.82	34.06
1850	AMEX	XLB	Tue, May 2, 2006	33.75	34.07	33.75	34.05
1849	AMEX	XLB	Mon, May 1, 2006	33.65	34.03	33.58	33.72
1848	AMEX	XLB	Fri, Apr 28, 2006	33.60	33.64	33.38	33.50
1847	AMEX	XLB	Thu, Apr 27, 2006	33.40	33.94	33.25	33.35
1846	AMEX	XLB	Wed, Apr 26, 2006	33.95	34.31	33.92	34.03
1845	AMEX	XLB	Tue, Apr 25, 2006	34.50	34.52	33.90	34.04
1844	AMEX	XLB	Mon, Apr 24, 2006	34.25	34.32	34.01	34.28
1843	AMEX	XLB	Fri, Apr 21, 2006	34.06	34.51	34.06	34.40
1842	AMEX	XLB	Thu, Apr 20, 2006	34.40	34.41	33.83	34.06
1841	AMEX	XLB	Wed, Apr 19, 2006	34.15	34.41	33.86	34.38
1840	AMEX	XLB	Tue, Apr 18, 2006	33.30	34.18	33.30	34.15
1839	AMEX	XLB	Mon, Apr 17, 2006	33.10	33.32	33.07	33.24
1838	AMEX	XLB	Thu, Apr 13, 2006	33.28	33.28	32.56	32.95
1837	AMEX	XLB	Wed, Apr 12, 2006	32.75	32.85	32.60	32.78
1836	AMEX	XLB	Tue, Apr 11, 2006	33.26	33.39	32.56	32.56
1835	AMEX	XLB	Mon, Apr 10, 2006	33.00	33.08	32.74	32.80
1834	AMEX	XLB	Fri, Apr 7, 2006	33.30	33.43	32.81	32.81
1833	AMEX	XLB	Thu, Apr 6, 2006	33.32	33.41	33.05	33.32
1832	AMEX	XLB	Wed, Apr 5, 2006	33.00	33.25	32.69	33.25
1831	AMEX	XLB	Tue, Apr 4, 2006	32.80	32.88	32.62	32.80
1830	AMEX	XLB	Mon, Apr 3, 2006	32.71	33.11	32.57	32.75
1829	AMEX	XLB	Fri, Mar 31, 2006	32.48	32.52	32.26	32.35
1828	AMEX	XLB	Thu, Mar 30, 2006	32.70	33.02	32.51	32.66
1827	AMEX	XLB	Wed, Mar 29, 2006	32.07	32.59	32.07	32.54
1826	AMEX	XLB	Tue, Mar 28, 2006	32.20	32.52	31.99	32.00
1825	AMEX	XLB	Mon, Mar 27, 2006	32.04	32.30	32.04	32.27
1824	AMEX	XLB	Fri, Mar 24, 2006	32.06	32.19	31.90	32.05
1823	AMEX	XLB	Thu, Mar 23, 2006	31.97	32.15	31.79	32.07
1822	AMEX	XLB	Wed, Mar 22, 2006	31.66	32.03	31.66	31.98
1821	AMEX	XLB	Tue, Mar 21, 2006	32.10	32.27	31.65	31.65
1820	AMEX	XLB	Mon, Mar 20, 2006	32.26	32.36	31.98	32.12
1819	AMEX	XLB	Fri, Mar 17, 2006	32.40	32.40	32.19	32.19
1818	AMEX	XLB	Thu, Mar 16, 2006	32.41	32.60	32.30	32.39
1817	AMEX	XLB	Wed, Mar 15, 2006	32.15	32.36	31.77	32.34
1816	AMEX	XLB	Tue, Mar 14, 2006	31.39	31.96	31.35	31.96
1815	AMEX	XLB	Mon, Mar 13, 2006	31.36	31.51	31.28	31.38
1814	AMEX	XLB	Fri, Mar 10, 2006	30.84	31.40	30.78	31.31
1813	AMEX	XLB	Thu, Mar 9, 2006	30.95	31.26	30.74	30.76
1812	AMEX	XLB	Wed, Mar 8, 2006	31.06	31.06	30.50	30.82
1811	AMEX	XLB	Tue, Mar 7, 2006	31.28	31.30	30.89	31.01
1810	AMEX	XLB	Mon, Mar 6, 2006	31.78	31.78	31.20	31.31
1809	AMEX	XLB	Fri, Mar 3, 2006	31.58	31.89	31.55	31.74
1808	AMEX	XLB	Thu, Mar 2, 2006	31.45	31.77	31.27	31.73
1807	AMEX	XLB	Wed, Mar 1, 2006	31.03	31.59	31.03	31.54
1806	AMEX	XLB	Tue, Feb 28, 2006	31.43	31.45	31.06	31.06
1805	AMEX	XLB	Mon, Feb 27, 2006	31.60	31.79	31.46	31.46
1804	AMEX	XLB	Fri, Feb 24, 2006	31.76	31.82	31.53	31.72
1803	AMEX	XLB	Thu, Feb 23, 2006	31.80	31.94	31.57	31.63
1802	AMEX	XLB	Wed, Feb 22, 2006	31.77	31.98	31.68	31.79
1801	AMEX	XLB	Tue, Feb 21, 2006	31.85	31.90	31.53	31.66
1800	AMEX	XLB	Fri, Feb 17, 2006	31.74	31.78	31.56	31.65
1799	AMEX	XLB	Thu, Feb 16, 2006	31.20	31.68	31.20	31.68
1798	AMEX	XLB	Wed, Feb 15, 2006	31.45	31.94	31.00	31.27
1797	AMEX	XLB	Tue, Feb 14, 2006	30.63	31.45	30.63	31.41
1796	AMEX	XLB	Mon, Feb 13, 2006	30.75	30.99	30.53	30.59
1795	AMEX	XLB	Fri, Feb 10, 2006	30.92	31.06	30.46	30.90
1794	AMEX	XLB	Thu, Feb 9, 2006	30.98	31.38	30.89	30.96
1793	AMEX	XLB	Wed, Feb 8, 2006	30.80	30.92	30.57	30.86
1792	AMEX	XLB	Tue, Feb 7, 2006	31.46	31.57	30.50	30.81
1791	AMEX	XLB	Mon, Feb 6, 2006	31.31	31.67	31.27	31.64
1790	AMEX	XLB	Fri, Feb 3, 2006	31.32	31.38	31.03	31.08
1789	AMEX	XLB	Thu, Feb 2, 2006	31.80	32.00	31.33	31.36
1788	AMEX	XLB	Wed, Feb 1, 2006	31.85	31.89	31.60	31.83
1787	AMEX	XLB	Tue, Jan 31, 2006	31.73	31.93	31.55	31.74
1786	AMEX	XLB	Mon, Jan 30, 2006	31.57	31.75	31.53	31.69
1785	AMEX	XLB	Fri, Jan 27, 2006	31.49	31.66	31.33	31.60
1784	AMEX	XLB	Thu, Jan 26, 2006	31.60	31.60	31.06	31.38
1783	AMEX	XLB	Wed, Jan 25, 2006	31.15	31.26	30.91	31.01
1782	AMEX	XLB	Tue, Jan 24, 2006	30.51	30.90	30.51	30.86
1781	AMEX	XLB	Mon, Jan 23, 2006	30.10	30.61	30.10	30.52
1780	AMEX	XLB	Fri, Jan 20, 2006	30.60	30.75	30.09	30.11
1779	AMEX	XLB	Thu, Jan 19, 2006	30.45	30.78	30.41	30.63
1778	AMEX	XLB	Wed, Jan 18, 2006	30.50	30.56	30.21	30.31
1777	AMEX	XLB	Tue, Jan 17, 2006	30.40	30.71	30.35	30.61
1776	AMEX	XLB	Fri, Jan 13, 2006	30.21	30.71	30.21	30.58
1775	AMEX	XLB	Thu, Jan 12, 2006	30.93	30.93	30.51	30.51
1774	AMEX	XLB	Wed, Jan 11, 2006	31.00	31.16	30.92	30.94
1773	AMEX	XLB	Tue, Jan 10, 2006	31.17	31.25	30.67	31.18
1772	AMEX	XLB	Mon, Jan 9, 2006	31.41	31.49	31.31	31.38
1771	AMEX	XLB	Fri, Jan 6, 2006	31.28	31.51	31.20	31.39
1770	AMEX	XLB	Thu, Jan 5, 2006	31.12	31.12	30.88	31.06
1769	AMEX	XLB	Wed, Jan 4, 2006	30.81	31.11	30.81	31.11
1768	AMEX	XLB	Tue, Jan 3, 2006	30.11	31.01	30.11	30.92
1767	AMEX	XLB	Fri, Dec 30, 2005	30.42	30.42	30.25	30.28
1766	AMEX	XLB	Thu, Dec 29, 2005	30.52	30.72	30.45	30.54
1765	AMEX	XLB	Wed, Dec 28, 2005	30.38	30.61	30.38	30.59
1764	AMEX	XLB	Tue, Dec 27, 2005	30.66	30.76	30.29	30.33
1763	AMEX	XLB	Fri, Dec 23, 2005	30.42	30.55	30.38	30.52
1762	AMEX	XLB	Thu, Dec 22, 2005	30.20	30.44	30.18	30.43
1761	AMEX	XLB	Wed, Dec 21, 2005	29.70	30.13	29.70	30.12
1760	AMEX	XLB	Tue, Dec 20, 2005	29.63	29.87	29.53	29.55
1759	AMEX	XLB	Mon, Dec 19, 2005	29.80	29.98	29.64	29.66
1758	AMEX	XLB	Fri, Dec 16, 2005	29.90	30.10	29.77	29.80
1757	AMEX	XLB	Thu, Dec 15, 2005	30.40	30.46	30.13	30.15
1756	AMEX	XLB	Wed, Dec 14, 2005	30.41	30.50	30.28	30.31
1755	AMEX	XLB	Tue, Dec 13, 2005	30.16	30.58	30.11	30.48
1754	AMEX	XLB	Mon, Dec 12, 2005	30.23	30.40	30.08	30.21
1753	AMEX	XLB	Fri, Dec 9, 2005	30.40	30.40	30.14	30.21
1752	AMEX	XLB	Thu, Dec 8, 2005	30.25	30.52	30.17	30.29
1751	AMEX	XLB	Wed, Dec 7, 2005	30.49	30.57	30.22	30.34
1750	AMEX	XLB	Tue, Dec 6, 2005	30.33	30.61	30.23	30.42
1749	AMEX	XLB	Mon, Dec 5, 2005	30.19	30.20	30.02	30.20
1748	AMEX	XLB	Fri, Dec 2, 2005	30.21	30.23	30.07	30.12
1747	AMEX	XLB	Thu, Dec 1, 2005	29.76	30.25	29.76	30.25
1746	AMEX	XLB	Wed, Nov 30, 2005	29.70	29.99	29.62	29.67
1745	AMEX	XLB	Tue, Nov 29, 2005	29.68	30.03	29.63	29.89
1744	AMEX	XLB	Mon, Nov 28, 2005	29.78	29.78	29.59	29.62
1743	AMEX	XLB	Fri, Nov 25, 2005	29.48	29.71	29.48	29.70
1742	AMEX	XLB	Wed, Nov 23, 2005	29.50	29.67	29.47	29.53
1741	AMEX	XLB	Tue, Nov 22, 2005	29.32	29.64	29.32	29.58
1740	AMEX	XLB	Mon, Nov 21, 2005	29.39	29.55	29.32	29.49
1739	AMEX	XLB	Fri, Nov 18, 2005	29.27	29.46	29.15	29.30
1738	AMEX	XLB	Thu, Nov 17, 2005	28.93	29.26	28.92	29.22
1737	AMEX	XLB	Wed, Nov 16, 2005	28.81	28.96	28.72	28.86
1736	AMEX	XLB	Tue, Nov 15, 2005	28.90	29.06	28.77	28.81
1735	AMEX	XLB	Mon, Nov 14, 2005	28.91	29.24	28.79	28.89
1734	AMEX	XLB	Fri, Nov 11, 2005	28.28	28.62	28.20	28.61
1733	AMEX	XLB	Thu, Nov 10, 2005	27.85	28.28	27.73	28.22
1732	AMEX	XLB	Wed, Nov 9, 2005	27.80	28.09	27.80	27.83
1731	AMEX	XLB	Tue, Nov 8, 2005	27.95	28.00	27.78	27.86
1730	AMEX	XLB	Mon, Nov 7, 2005	27.88	28.05	27.10	28.00
1729	AMEX	XLB	Fri, Nov 4, 2005	27.91	27.98	27.62	27.85
1728	AMEX	XLB	Thu, Nov 3, 2005	28.08	28.19	27.80	27.89
1727	AMEX	XLB	Wed, Nov 2, 2005	27.66	28.06	27.59	27.98
1726	AMEX	XLB	Tue, Nov 1, 2005	27.70	27.77	27.50	27.65
1725	AMEX	XLB	Mon, Oct 31, 2005	27.70	29.42	27.54	27.56
1724	AMEX	XLB	Fri, Oct 28, 2005	27.15	27.55	27.09	27.48
1723	AMEX	XLB	Thu, Oct 27, 2005	27.32	27.50	26.70	27.05
1722	AMEX	XLB	Wed, Oct 26, 2005	27.05	27.68	27.05	27.33
1721	AMEX	XLB	Tue, Oct 25, 2005	27.13	27.38	26.96	27.11
1720	AMEX	XLB	Mon, Oct 24, 2005	26.67	27.13	26.56	27.13
1719	AMEX	XLB	Fri, Oct 21, 2005	26.25	26.66	26.20	26.52
1718	AMEX	XLB	Thu, Oct 20, 2005	26.49	26.81	26.18	26.28
1717	AMEX	XLB	Wed, Oct 19, 2005	26.08	26.49	25.93	26.46
1716	AMEX	XLB	Tue, Oct 18, 2005	26.50	26.55	26.21	26.24
1715	AMEX	XLB	Mon, Oct 17, 2005	26.30	26.53	26.30	26.52
1714	AMEX	XLB	Fri, Oct 14, 2005	26.27	26.38	26.06	26.32
1713	AMEX	XLB	Thu, Oct 13, 2005	26.24	26.34	25.98	26.23
1712	AMEX	XLB	Wed, Oct 12, 2005	26.52	26.61	26.13	26.27
1711	AMEX	XLB	Tue, Oct 11, 2005	26.64	26.74	26.46	26.48
1710	AMEX	XLB	Mon, Oct 10, 2005	26.59	26.70	26.43	26.45
1709	AMEX	XLB	Fri, Oct 7, 2005	26.43	26.73	26.43	26.59
1708	AMEX	XLB	Thu, Oct 6, 2005	26.53	26.66	26.12	26.33
1707	AMEX	XLB	Wed, Oct 5, 2005	27.01	27.08	26.47	26.47
1706	AMEX	XLB	Tue, Oct 4, 2005	27.89	27.89	27.09	27.09
1705	AMEX	XLB	Mon, Oct 3, 2005	27.53	27.54	27.27	27.39
1704	AMEX	XLB	Fri, Sep 30, 2005	27.29	27.58	27.25	27.50
1703	AMEX	XLB	Thu, Sep 29, 2005	27.08	27.31	26.93	27.29
1702	AMEX	XLB	Wed, Sep 28, 2005	27.10	27.24	27.01	27.13
1701	AMEX	XLB	Tue, Sep 27, 2005	27.02	27.21	26.91	27.05
1700	AMEX	XLB	Mon, Sep 26, 2005	27.25	27.33	26.94	27.05
1699	AMEX	XLB	Fri, Sep 23, 2005	26.89	27.17	26.75	27.08
1698	AMEX	XLB	Thu, Sep 22, 2005	27.00	27.08	26.77	27.06
1697	AMEX	XLB	Wed, Sep 21, 2005	27.07	27.17	26.82	26.90
1696	AMEX	XLB	Tue, Sep 20, 2005	27.79	27.85	27.21	27.21
1695	AMEX	XLB	Mon, Sep 19, 2005	27.97	27.97	27.57	27.63
1694	AMEX	XLB	Fri, Sep 16, 2005	27.65	27.95	27.65	27.83
1693	AMEX	XLB	Thu, Sep 15, 2005	27.37	27.95	27.08	27.79
1692	AMEX	XLB	Wed, Sep 14, 2005	27.76	27.98	27.74	27.87
1691	AMEX	XLB	Tue, Sep 13, 2005	28.06	28.06	27.76	27.77
1690	AMEX	XLB	Mon, Sep 12, 2005	27.96	28.11	27.94	28.07
1689	AMEX	XLB	Fri, Sep 9, 2005	27.75	28.01	27.75	28.00
1688	AMEX	XLB	Thu, Sep 8, 2005	27.94	27.95	27.70	27.71
1687	AMEX	XLB	Wed, Sep 7, 2005	27.74	27.92	27.67	27.86
1686	AMEX	XLB	Tue, Sep 6, 2005	27.46	27.69	27.46	27.69
1685	AMEX	XLB	Fri, Sep 2, 2005	27.52	27.65	27.43	27.50
1684	AMEX	XLB	Thu, Sep 1, 2005	27.50	27.74	27.50	27.52
1683	AMEX	XLB	Wed, Aug 31, 2005	27.13	27.49	27.10	27.44
1682	AMEX	XLB	Tue, Aug 30, 2005	27.40	27.40	27.05	27.18
1681	AMEX	XLB	Mon, Aug 29, 2005	27.04	27.49	27.02	27.44
1680	AMEX	XLB	Fri, Aug 26, 2005	27.43	27.44	27.15	27.27
1679	AMEX	XLB	Thu, Aug 25, 2005	27.40	27.50	27.32	27.41
1678	AMEX	XLB	Wed, Aug 24, 2005	27.65	27.72	27.37	27.39
1677	AMEX	XLB	Tue, Aug 23, 2005	28.08	28.10	27.65	27.65
1676	AMEX	XLB	Mon, Aug 22, 2005	28.28	28.44	28.02	28.11
1675	AMEX	XLB	Fri, Aug 19, 2005	28.25	28.33	28.05	28.10
1674	AMEX	XLB	Thu, Aug 18, 2005	28.20	28.23	28.03	28.04
1673	AMEX	XLB	Wed, Aug 17, 2005	28.15	28.41	28.15	28.28
1672	AMEX	XLB	Tue, Aug 16, 2005	28.86	28.86	28.31	28.31
1671	AMEX	XLB	Mon, Aug 15, 2005	28.80	28.95	28.63	28.87
1670	AMEX	XLB	Fri, Aug 12, 2005	29.00	29.11	28.70	28.89
1669	AMEX	XLB	Thu, Aug 11, 2005	28.99	29.23	28.90	29.10
1668	AMEX	XLB	Wed, Aug 10, 2005	29.00	29.18	28.74	28.86
1667	AMEX	XLB	Tue, Aug 9, 2005	28.63	28.82	28.63	28.77
1666	AMEX	XLB	Mon, Aug 8, 2005	28.68	28.99	28.59	28.59
1665	AMEX	XLB	Fri, Aug 5, 2005	28.77	29.00	28.54	28.59
1664	AMEX	XLB	Thu, Aug 4, 2005	29.55	29.55	28.72	28.74
1663	AMEX	XLB	Wed, Aug 3, 2005	28.91	29.06	28.82	29.05
1662	AMEX	XLB	Tue, Aug 2, 2005	28.53	29.06	28.53	28.93
1661	AMEX	XLB	Mon, Aug 1, 2005	28.60	28.74	28.41	28.50
1660	AMEX	XLB	Fri, Jul 29, 2005	28.85	28.96	28.62	28.64
1659	AMEX	XLB	Thu, Jul 28, 2005	28.60	28.80	28.52	28.75
1658	AMEX	XLB	Wed, Jul 27, 2005	28.30	28.47	28.20	28.43
1657	AMEX	XLB	Tue, Jul 26, 2005	28.36	28.36	28.01	28.13
1656	AMEX	XLB	Mon, Jul 25, 2005	28.88	28.97	28.53	28.53
1655	AMEX	XLB	Fri, Jul 22, 2005	28.65	28.85	28.45	28.77
1654	AMEX	XLB	Thu, Jul 21, 2005	28.73	28.90	28.59	28.59
1653	AMEX	XLB	Wed, Jul 20, 2005	28.29	28.81	28.29	28.73
1652	AMEX	XLB	Tue, Jul 19, 2005	27.97	28.40	27.97	28.29
1651	AMEX	XLB	Mon, Jul 18, 2005	27.86	28.00	27.82	27.84
1650	AMEX	XLB	Fri, Jul 15, 2005	27.93	27.99	27.84	27.90
1649	AMEX	XLB	Thu, Jul 14, 2005	28.12	28.25	27.91	27.95
1648	AMEX	XLB	Wed, Jul 13, 2005	27.98	28.07	27.77	27.91
1647	AMEX	XLB	Tue, Jul 12, 2005	28.09	28.11	27.76	28.00
1646	AMEX	XLB	Mon, Jul 11, 2005	27.65	28.07	27.65	28.07
1645	AMEX	XLB	Fri, Jul 8, 2005	27.20	27.73	27.20	27.69
1644	AMEX	XLB	Thu, Jul 7, 2005	26.76	27.17	26.70	27.16
1643	AMEX	XLB	Wed, Jul 6, 2005	27.16	27.28	27.06	27.10
1642	AMEX	XLB	Tue, Jul 5, 2005	27.02	27.24	26.97	27.19
1641	AMEX	XLB	Fri, Jul 1, 2005	27.20	27.28	27.00	27.12
1640	AMEX	XLB	Thu, Jun 30, 2005	27.55	27.59	27.00	27.14
1639	AMEX	XLB	Wed, Jun 29, 2005	27.55	27.70	27.52	27.58
1638	AMEX	XLB	Tue, Jun 28, 2005	27.37	27.70	27.36	27.70
1637	AMEX	XLB	Mon, Jun 27, 2005	27.31	27.41	27.19	27.27
1636	AMEX	XLB	Fri, Jun 24, 2005	27.64	27.71	27.20	27.34
1635	AMEX	XLB	Thu, Jun 23, 2005	28.28	28.37	27.65	27.65
1634	AMEX	XLB	Wed, Jun 22, 2005	27.95	28.51	27.95	28.32
1633	AMEX	XLB	Tue, Jun 21, 2005	28.48	28.48	28.25	28.35
1632	AMEX	XLB	Mon, Jun 20, 2005	28.80	28.80	28.42	28.50
1631	AMEX	XLB	Fri, Jun 17, 2005	29.06	29.06	28.79	28.80
1630	AMEX	XLB	Thu, Jun 16, 2005	28.65	29.10	28.65	28.93
1629	AMEX	XLB	Wed, Jun 15, 2005	28.43	28.63	28.20	28.63
1628	AMEX	XLB	Tue, Jun 14, 2005	28.26	28.42	28.26	28.36
1627	AMEX	XLB	Mon, Jun 13, 2005	28.17	28.50	27.98	28.31
1626	AMEX	XLB	Fri, Jun 10, 2005	27.95	28.30	27.95	28.13
1625	AMEX	XLB	Thu, Jun 9, 2005	27.90	27.93	27.61	27.88
1624	AMEX	XLB	Wed, Jun 8, 2005	28.35	28.35	27.98	28.00
1623	AMEX	XLB	Tue, Jun 7, 2005	28.12	28.49	28.12	28.19
1622	AMEX	XLB	Mon, Jun 6, 2005	28.06	28.10	27.94	28.02
1621	AMEX	XLB	Fri, Jun 3, 2005	28.19	28.37	28.01	28.10
1620	AMEX	XLB	Thu, Jun 2, 2005	28.25	28.25	28.01	28.16
1619	AMEX	XLB	Wed, Jun 1, 2005	27.83	28.35	27.80	28.25
1618	AMEX	XLB	Tue, May 31, 2005	27.86	27.97	27.60	27.83
1617	AMEX	XLB	Fri, May 27, 2005	28.03	28.06	27.88	28.03
1616	AMEX	XLB	Thu, May 26, 2005	27.75	27.99	27.75	27.94
1615	AMEX	XLB	Wed, May 25, 2005	27.85	28.00	27.55	27.73
1614	AMEX	XLB	Tue, May 24, 2005	28.04	28.12	27.91	28.02
1613	AMEX	XLB	Mon, May 23, 2005	27.83	28.22	27.80	28.11
1612	AMEX	XLB	Fri, May 20, 2005	28.01	28.01	27.74	27.89
1611	AMEX	XLB	Thu, May 19, 2005	28.22	28.28	27.90	28.07
1610	AMEX	XLB	Wed, May 18, 2005	27.60	28.32	27.60	28.21
1609	AMEX	XLB	Tue, May 17, 2005	27.06	27.59	27.01	27.51
1608	AMEX	XLB	Mon, May 16, 2005	26.74	27.16	26.74	27.13
1607	AMEX	XLB	Fri, May 13, 2005	27.60	28.81	26.70	27.01
1606	AMEX	XLB	Thu, May 12, 2005	28.30	28.37	27.46	27.55
1605	AMEX	XLB	Wed, May 11, 2005	28.30	28.41	28.00	28.32
1604	AMEX	XLB	Tue, May 10, 2005	28.50	28.57	28.22	28.29
1603	AMEX	XLB	Mon, May 9, 2005	28.66	28.81	28.50	28.72
1602	AMEX	XLB	Fri, May 6, 2005	28.71	28.96	28.68	28.76
1601	AMEX	XLB	Thu, May 5, 2005	28.75	28.99	28.49	28.69
1600	AMEX	XLB	Wed, May 4, 2005	28.55	28.86	28.42	28.86
1599	AMEX	XLB	Tue, May 3, 2005	28.19	28.56	28.13	28.42
1598	AMEX	XLB	Mon, May 2, 2005	28.02	28.29	28.01	28.24
1597	AMEX	XLB	Fri, Apr 29, 2005	27.53	28.16	27.46	28.01
1596	AMEX	XLB	Thu, Apr 28, 2005	27.70	27.80	27.24	27.33
1595	AMEX	XLB	Wed, Apr 27, 2005	27.39	27.67	27.19	27.55
1594	AMEX	XLB	Tue, Apr 26, 2005	28.19	28.38	27.81	27.82
1593	AMEX	XLB	Mon, Apr 25, 2005	28.10	28.43	28.10	28.36
1592	AMEX	XLB	Fri, Apr 22, 2005	28.45	28.45	27.79	28.08
1591	AMEX	XLB	Thu, Apr 21, 2005	28.13	28.37	27.82	28.35
1590	AMEX	XLB	Wed, Apr 20, 2005	28.70	28.70	27.76	27.83
1589	AMEX	XLB	Tue, Apr 19, 2005	28.46	28.91	28.05	28.30
1588	AMEX	XLB	Mon, Apr 18, 2005	27.65	28.05	27.52	27.96
1587	AMEX	XLB	Fri, Apr 15, 2005	27.97	28.24	27.47	27.52
1586	AMEX	XLB	Thu, Apr 14, 2005	29.00	29.03	28.06	28.22
1585	AMEX	XLB	Wed, Apr 13, 2005	29.85	29.85	28.94	29.03
1584	AMEX	XLB	Tue, Apr 12, 2005	29.82	29.96	29.38	29.86
1583	AMEX	XLB	Mon, Apr 11, 2005	30.09	30.09	29.75	29.89
1582	AMEX	XLB	Fri, Apr 8, 2005	30.44	30.48	29.97	29.99
1581	AMEX	XLB	Thu, Apr 7, 2005	30.23	30.44	30.17	30.43
1580	AMEX	XLB	Wed, Apr 6, 2005	30.06	30.24	30.06	30.10
1579	AMEX	XLB	Tue, Apr 5, 2005	29.80	30.03	29.77	29.95
1578	AMEX	XLB	Mon, Apr 4, 2005	29.91	29.91	29.67	29.89
1577	AMEX	XLB	Fri, Apr 1, 2005	30.01	30.52	29.96	30.07
1576	AMEX	XLB	Thu, Mar 31, 2005	30.05	30.28	30.00	30.16
1575	AMEX	XLB	Wed, Mar 30, 2005	29.51	29.91	29.51	29.91
1574	AMEX	XLB	Tue, Mar 29, 2005	30.01	30.34	29.40	29.41
1573	AMEX	XLB	Mon, Mar 28, 2005	30.40	30.40	30.08	30.08
1572	AMEX	XLB	Thu, Mar 24, 2005	30.50	30.54	30.24	30.25
1571	AMEX	XLB	Wed, Mar 23, 2005	30.53	30.61	30.22	30.25
1570	AMEX	XLB	Tue, Mar 22, 2005	30.76	31.09	30.52	30.55
1569	AMEX	XLB	Mon, Mar 21, 2005	31.00	31.00	30.54	30.65
1568	AMEX	XLB	Fri, Mar 18, 2005	30.94	30.96	30.64	30.83
1567	AMEX	XLB	Thu, Mar 17, 2005	30.65	31.03	30.57	30.94
1566	AMEX	XLB	Wed, Mar 16, 2005	31.00	31.13	30.53	30.58
1565	AMEX	XLB	Tue, Mar 15, 2005	31.60	31.60	31.24	31.25
1564	AMEX	XLB	Mon, Mar 14, 2005	31.30	31.49	31.14	31.40
1563	AMEX	XLB	Fri, Mar 11, 2005	31.15	31.66	31.15	31.41
1562	AMEX	XLB	Thu, Mar 10, 2005	31.73	31.75	31.00	31.22
1561	AMEX	XLB	Wed, Mar 9, 2005	31.70	31.92	31.58	31.62
1560	AMEX	XLB	Tue, Mar 8, 2005	31.63	31.71	31.50	31.55
1559	AMEX	XLB	Mon, Mar 7, 2005	32.00	32.00	31.63	31.63
1558	AMEX	XLB	Fri, Mar 4, 2005	31.25	31.99	31.19	31.98
1557	AMEX	XLB	Thu, Mar 3, 2005	31.02	31.22	30.87	31.01
1556	AMEX	XLB	Wed, Mar 2, 2005	31.05	31.16	30.79	31.04
1555	AMEX	XLB	Tue, Mar 1, 2005	31.30	31.38	31.03	31.13
1554	AMEX	XLB	Mon, Feb 28, 2005	31.38	31.38	30.89	31.09
1553	AMEX	XLB	Fri, Feb 25, 2005	30.95	31.40	30.86	31.39
1552	AMEX	XLB	Thu, Feb 24, 2005	30.40	30.93	30.40	30.91
1551	AMEX	XLB	Wed, Feb 23, 2005	30.28	30.58	30.20	30.58
1550	AMEX	XLB	Tue, Feb 22, 2005	30.60	30.69	30.12	30.12
1549	AMEX	XLB	Fri, Feb 18, 2005	30.35	30.64	30.31	30.58
1548	AMEX	XLB	Thu, Feb 17, 2005	30.45	30.47	30.24	30.24
1547	AMEX	XLB	Wed, Feb 16, 2005	29.94	30.41	29.86	30.35
1546	AMEX	XLB	Tue, Feb 15, 2005	29.85	30.12	29.79	29.97
1545	AMEX	XLB	Mon, Feb 14, 2005	29.68	29.89	29.67	29.81
1544	AMEX	XLB	Fri, Feb 11, 2005	29.58	29.88	29.42	29.78
1543	AMEX	XLB	Thu, Feb 10, 2005	29.11	29.54	29.11	29.49
1542	AMEX	XLB	Wed, Feb 9, 2005	29.48	29.51	29.06	29.10
1541	AMEX	XLB	Tue, Feb 8, 2005	29.41	29.51	29.38	29.51
1540	AMEX	XLB	Mon, Feb 7, 2005	29.58	29.72	29.49	29.51
1539	AMEX	XLB	Fri, Feb 4, 2005	29.14	29.54	29.11	29.52
1538	AMEX	XLB	Thu, Feb 3, 2005	29.20	29.30	29.06	29.21
1537	AMEX	XLB	Wed, Feb 2, 2005	29.09	29.38	29.09	29.36
1536	AMEX	XLB	Tue, Feb 1, 2005	28.75	29.10	28.75	29.06
1535	AMEX	XLB	Mon, Jan 31, 2005	28.57	28.89	28.57	28.82
1534	AMEX	XLB	Fri, Jan 28, 2005	28.46	28.60	28.34	28.47
1533	AMEX	XLB	Thu, Jan 27, 2005	28.58	28.58	28.31	28.50
1532	AMEX	XLB	Wed, Jan 26, 2005	28.40	28.49	28.23	28.35
1531	AMEX	XLB	Tue, Jan 25, 2005	28.30	28.61	28.24	28.30
1530	AMEX	XLB	Mon, Jan 24, 2005	28.50	28.70	28.15	28.15
1529	AMEX	XLB	Fri, Jan 21, 2005	28.64	28.75	28.51	28.55
1528	AMEX	XLB	Thu, Jan 20, 2005	28.85	28.85	28.62	28.67
1527	AMEX	XLB	Wed, Jan 19, 2005	29.02	29.08	28.80	28.83
1526	AMEX	XLB	Tue, Jan 18, 2005	28.83	29.05	28.62	29.03
1525	AMEX	XLB	Fri, Jan 14, 2005	28.60	28.96	28.60	28.92
1524	AMEX	XLB	Thu, Jan 13, 2005	28.80	28.84	28.55	28.65
1523	AMEX	XLB	Wed, Jan 12, 2005	28.62	28.77	28.32	28.76
1522	AMEX	XLB	Tue, Jan 11, 2005	28.83	28.83	28.50	28.57
1521	AMEX	XLB	Mon, Jan 10, 2005	28.85	29.00	28.72	28.87
1520	AMEX	XLB	Fri, Jan 7, 2005	28.85	28.92	28.60	28.74
1519	AMEX	XLB	Thu, Jan 6, 2005	28.53	28.76	28.48	28.69
1518	AMEX	XLB	Wed, Jan 5, 2005	28.63	29.06	28.45	28.50
1517	AMEX	XLB	Tue, Jan 4, 2005	29.40	29.40	28.64	28.90
1516	AMEX	XLB	Mon, Jan 3, 2005	29.79	29.90	29.25	29.43
1515	AMEX	XLB	Fri, Dec 31, 2004	29.85	29.89	29.72	29.73
1514	AMEX	XLB	Thu, Dec 30, 2004	29.96	29.96	29.77	29.79
1513	AMEX	XLB	Wed, Dec 29, 2004	29.99	29.99	29.81	29.93
1512	AMEX	XLB	Tue, Dec 28, 2004	29.75	29.92	29.75	29.92
1511	AMEX	XLB	Mon, Dec 27, 2004	29.90	29.98	29.72	29.75
1510	AMEX	XLB	Thu, Dec 23, 2004	29.80	29.87	29.71	29.82
1509	AMEX	XLB	Wed, Dec 22, 2004	29.76	29.94	29.61	29.75
1508	AMEX	XLB	Tue, Dec 21, 2004	29.50	29.77	29.40	29.74
1507	AMEX	XLB	Mon, Dec 20, 2004	29.36	29.55	29.25	29.37
1506	AMEX	XLB	Fri, Dec 17, 2004	29.10	29.37	29.10	29.25
1505	AMEX	XLB	Thu, Dec 16, 2004	29.67	29.67	29.33	29.46
1504	AMEX	XLB	Wed, Dec 15, 2004	29.45	29.70	29.40	29.69
1503	AMEX	XLB	Tue, Dec 14, 2004	29.10	29.45	29.10	29.38
1502	AMEX	XLB	Mon, Dec 13, 2004	29.19	29.44	29.05	29.41
1501	AMEX	XLB	Fri, Dec 10, 2004	28.92	29.16	28.92	28.99
1500	AMEX	XLB	Thu, Dec 9, 2004	28.55	29.06	28.44	29.00
1499	AMEX	XLB	Wed, Dec 8, 2004	28.58	28.82	28.31	28.81
1498	AMEX	XLB	Tue, Dec 7, 2004	29.35	29.35	28.68	28.69
1497	AMEX	XLB	Mon, Dec 6, 2004	29.40	29.40	29.13	29.31
1496	AMEX	XLB	Fri, Dec 3, 2004	29.18	29.42	29.15	29.39
1495	AMEX	XLB	Thu, Dec 2, 2004	29.80	29.80	29.26	29.41
1494	AMEX	XLB	Wed, Dec 1, 2004	29.56	29.87	29.50	29.78
1493	AMEX	XLB	Tue, Nov 30, 2004	29.83	29.83	29.48	29.51
1492	AMEX	XLB	Mon, Nov 29, 2004	29.78	29.78	29.40	29.63
1491	AMEX	XLB	Fri, Nov 26, 2004	29.39	29.80	29.39	29.71
1490	AMEX	XLB	Wed, Nov 24, 2004	29.15	29.42	29.15	29.42
1489	AMEX	XLB	Tue, Nov 23, 2004	29.36	29.36	29.02	29.14
1488	AMEX	XLB	Mon, Nov 22, 2004	28.89	29.28	28.86	29.28
1487	AMEX	XLB	Fri, Nov 19, 2004	29.00	29.19	28.84	28.94
1486	AMEX	XLB	Thu, Nov 18, 2004	29.05	29.31	29.05	29.14
1485	AMEX	XLB	Wed, Nov 17, 2004	29.19	29.44	28.98	29.05
1484	AMEX	XLB	Tue, Nov 16, 2004	28.88	29.03	28.83	28.83
1483	AMEX	XLB	Mon, Nov 15, 2004	29.25	29.25	28.93	29.00
1482	AMEX	XLB	Fri, Nov 12, 2004	29.00	29.19	28.88	29.18
1481	AMEX	XLB	Thu, Nov 11, 2004	28.72	28.91	28.63	28.88
1480	AMEX	XLB	Wed, Nov 10, 2004	28.70	28.75	28.57	28.66
1479	AMEX	XLB	Tue, Nov 9, 2004	28.36	28.72	28.36	28.67
1478	AMEX	XLB	Mon, Nov 8, 2004	28.35	28.43	28.34	28.38
1477	AMEX	XLB	Fri, Nov 5, 2004	28.38	28.53	28.21	28.37
1476	AMEX	XLB	Thu, Nov 4, 2004	27.75	28.25	27.59	28.25
1475	AMEX	XLB	Wed, Nov 3, 2004	27.27	27.71	27.27	27.59
1474	AMEX	XLB	Tue, Nov 2, 2004	27.47	27.53	27.18	27.19
1473	AMEX	XLB	Mon, Nov 1, 2004	27.40	27.40	27.16	27.32
1472	AMEX	XLB	Fri, Oct 29, 2004	27.00	27.30	27.00	27.29
1471	AMEX	XLB	Thu, Oct 28, 2004	26.90	27.04	26.60	26.90
1470	AMEX	XLB	Wed, Oct 27, 2004	27.02	27.26	26.79	27.25
1469	AMEX	XLB	Tue, Oct 26, 2004	26.72	26.95	26.56	26.94
1468	AMEX	XLB	Mon, Oct 25, 2004	26.40	26.75	26.40	26.68
1467	AMEX	XLB	Fri, Oct 22, 2004	26.60	26.90	26.41	26.42
1466	AMEX	XLB	Thu, Oct 21, 2004	26.32	26.69	26.26	26.59
1465	AMEX	XLB	Wed, Oct 20, 2004	26.25	26.49	26.22	26.40
1464	AMEX	XLB	Tue, Oct 19, 2004	26.94	26.96	26.22	26.22
1463	AMEX	XLB	Mon, Oct 18, 2004	26.80	27.01	26.72	26.86
1462	AMEX	XLB	Fri, Oct 15, 2004	26.85	27.08	26.78	26.93
1461	AMEX	XLB	Thu, Oct 14, 2004	26.69	26.85	26.65	26.68
1460	AMEX	XLB	Wed, Oct 13, 2004	27.23	27.35	26.49	26.73
1459	AMEX	XLB	Tue, Oct 12, 2004	27.43	27.50	27.19	27.35
1458	AMEX	XLB	Mon, Oct 11, 2004	27.70	27.81	27.59	27.65
1457	AMEX	XLB	Fri, Oct 8, 2004	27.80	27.95	27.55	27.65
1456	AMEX	XLB	Thu, Oct 7, 2004	28.15	28.18	27.80	27.81
1455	AMEX	XLB	Wed, Oct 6, 2004	27.70	28.17	27.70	28.17
1454	AMEX	XLB	Tue, Oct 5, 2004	27.68	27.75	27.56	27.72
1453	AMEX	XLB	Mon, Oct 4, 2004	27.76	27.90	27.65	27.76
1452	AMEX	XLB	Fri, Oct 1, 2004	27.49	27.73	27.49	27.70
1451	AMEX	XLB	Thu, Sep 30, 2004	27.23	27.58	27.15	27.55
1450	AMEX	XLB	Wed, Sep 29, 2004	27.10	27.18	26.97	27.16
1449	AMEX	XLB	Tue, Sep 28, 2004	26.60	27.05	26.53	27.03
1448	AMEX	XLB	Mon, Sep 27, 2004	26.39	26.53	26.26	26.38
1447	AMEX	XLB	Fri, Sep 24, 2004	26.15	26.51	26.15	26.41
1446	AMEX	XLB	Thu, Sep 23, 2004	26.45	26.45	26.17	26.18
1445	AMEX	XLB	Wed, Sep 22, 2004	26.65	26.65	26.41	26.41
1444	AMEX	XLB	Tue, Sep 21, 2004	26.73	26.73	26.50	26.64
1443	AMEX	XLB	Mon, Sep 20, 2004	26.40	26.72	26.40	26.52
1442	AMEX	XLB	Fri, Sep 17, 2004	26.60	26.75	26.46	26.49
1441	AMEX	XLB	Thu, Sep 16, 2004	26.62	26.81	26.62	26.73
1440	AMEX	XLB	Wed, Sep 15, 2004	26.65	26.74	26.52	26.62
1439	AMEX	XLB	Tue, Sep 14, 2004	26.70	26.75	26.48	26.73
1438	AMEX	XLB	Mon, Sep 13, 2004	26.82	26.92	26.71	26.76
1437	AMEX	XLB	Fri, Sep 10, 2004	27.00	27.00	26.63	26.79
1436	AMEX	XLB	Thu, Sep 9, 2004	27.02	27.11	26.96	27.01
1435	AMEX	XLB	Wed, Sep 8, 2004	27.20	27.20	26.91	26.96
1434	AMEX	XLB	Tue, Sep 7, 2004	27.06	27.31	27.06	27.27
1433	AMEX	XLB	Fri, Sep 3, 2004	27.00	27.10	27.00	27.03
1432	AMEX	XLB	Thu, Sep 2, 2004	26.71	27.13	26.71	27.09
1431	AMEX	XLB	Wed, Sep 1, 2004	26.55	26.85	26.55	26.72
1430	AMEX	XLB	Tue, Aug 31, 2004	26.53	26.70	26.43	26.61
1429	AMEX	XLB	Mon, Aug 30, 2004	26.79	26.91	26.53	26.53
1428	AMEX	XLB	Fri, Aug 27, 2004	26.68	26.83	26.64	26.76
1427	AMEX	XLB	Thu, Aug 26, 2004	26.47	26.77	26.47	26.73
1426	AMEX	XLB	Wed, Aug 25, 2004	26.30	26.61	26.08	26.59
1425	AMEX	XLB	Tue, Aug 24, 2004	26.25	26.43	26.16	26.30
1424	AMEX	XLB	Mon, Aug 23, 2004	26.52	26.52	26.20	26.23
1423	AMEX	XLB	Fri, Aug 20, 2004	26.23	26.55	26.23	26.45
1422	AMEX	XLB	Thu, Aug 19, 2004	26.19	26.30	26.10	26.24
1421	AMEX	XLB	Wed, Aug 18, 2004	25.95	26.20	25.76	26.20
1420	AMEX	XLB	Tue, Aug 17, 2004	25.78	26.11	25.78	25.97
1419	AMEX	XLB	Mon, Aug 16, 2004	25.20	25.84	25.20	25.83
1418	AMEX	XLB	Fri, Aug 13, 2004	25.22	25.30	24.99	25.13
1417	AMEX	XLB	Thu, Aug 12, 2004	25.52	25.52	25.17	25.22
1416	AMEX	XLB	Wed, Aug 11, 2004	25.57	25.63	25.24	25.57
1415	AMEX	XLB	Tue, Aug 10, 2004	25.35	25.66	25.32	25.66
1414	AMEX	XLB	Mon, Aug 9, 2004	25.00	25.30	25.00	25.25
1413	AMEX	XLB	Fri, Aug 6, 2004	25.33	25.54	25.00	25.09
1412	AMEX	XLB	Thu, Aug 5, 2004	26.10	26.20	25.54	25.55
1411	AMEX	XLB	Wed, Aug 4, 2004	26.00	26.22	25.81	26.11
1410	AMEX	XLB	Tue, Aug 3, 2004	26.30	26.30	25.96	26.07
1409	AMEX	XLB	Mon, Aug 2, 2004	26.03	26.35	25.97	26.33
1408	AMEX	XLB	Fri, Jul 30, 2004	26.22	26.24	26.09	26.17
1407	AMEX	XLB	Thu, Jul 29, 2004	25.92	26.29	25.90	26.22
1406	AMEX	XLB	Wed, Jul 28, 2004	25.53	25.92	25.46	25.88
1405	AMEX	XLB	Tue, Jul 27, 2004	25.10	25.69	25.08	25.65
1404	AMEX	XLB	Mon, Jul 26, 2004	25.45	25.55	25.07	25.22
1403	AMEX	XLB	Fri, Jul 23, 2004	25.50	25.52	25.24	25.44
1402	AMEX	XLB	Thu, Jul 22, 2004	25.55	25.69	25.26	25.57
1401	AMEX	XLB	Wed, Jul 21, 2004	26.24	26.33	25.68	25.68
1400	AMEX	XLB	Tue, Jul 20, 2004	26.20	26.24	25.94	26.18
1399	AMEX	XLB	Mon, Jul 19, 2004	26.37	26.37	26.11	26.22
1398	AMEX	XLB	Fri, Jul 16, 2004	26.40	26.51	26.32	26.34
1397	AMEX	XLB	Thu, Jul 15, 2004	26.25	26.42	26.23	26.28
1396	AMEX	XLB	Wed, Jul 14, 2004	26.16	26.47	26.07	26.23
1395	AMEX	XLB	Tue, Jul 13, 2004	26.12	26.23	26.09	26.23
1394	AMEX	XLB	Mon, Jul 12, 2004	26.18	26.23	25.95	26.14
1393	AMEX	XLB	Fri, Jul 9, 2004	26.12	26.18	25.98	26.12
1392	AMEX	XLB	Thu, Jul 8, 2004	26.18	26.26	26.00	26.02
1391	AMEX	XLB	Wed, Jul 7, 2004	25.93	26.33	25.93	26.24
1390	AMEX	XLB	Tue, Jul 6, 2004	26.09	26.15	25.90	25.94
1389	AMEX	XLB	Fri, Jul 2, 2004	26.12	26.18	25.95	26.14
1388	AMEX	XLB	Thu, Jul 1, 2004	26.78	26.78	26.13	26.30
1387	AMEX	XLB	Wed, Jun 30, 2004	26.54	26.82	26.50	26.78
1386	AMEX	XLB	Tue, Jun 29, 2004	26.25	26.60	26.21	26.59
1385	AMEX	XLB	Mon, Jun 28, 2004	26.50	26.55	26.19	26.23
1384	AMEX	XLB	Fri, Jun 25, 2004	26.36	26.50	26.22	26.32
1383	AMEX	XLB	Thu, Jun 24, 2004	26.20	26.40	26.18	26.25
1382	AMEX	XLB	Wed, Jun 23, 2004	26.03	26.33	25.97	26.27
1381	AMEX	XLB	Tue, Jun 22, 2004	25.85	25.96	25.63	25.95
1380	AMEX	XLB	Mon, Jun 21, 2004	26.00	26.01	25.85	25.86
1379	AMEX	XLB	Fri, Jun 18, 2004	25.56	26.04	25.56	25.96
1378	AMEX	XLB	Thu, Jun 17, 2004	25.69	25.73	25.57	25.73
1377	AMEX	XLB	Wed, Jun 16, 2004	25.72	25.72	25.40	25.63
1376	AMEX	XLB	Tue, Jun 15, 2004	25.65	25.76	25.50	25.62
1375	AMEX	XLB	Mon, Jun 14, 2004	25.68	25.68	25.32	25.36
1374	AMEX	XLB	Thu, Jun 10, 2004	25.75	26.00	25.60	25.72
1373	AMEX	XLB	Wed, Jun 9, 2004	25.88	25.91	25.60	25.60
1372	AMEX	XLB	Tue, Jun 8, 2004	25.75	25.92	25.71	25.90
1371	AMEX	XLB	Mon, Jun 7, 2004	25.50	25.90	25.50	25.88
1370	AMEX	XLB	Fri, Jun 4, 2004	25.30	25.50	25.22	25.36
1369	AMEX	XLB	Thu, Jun 3, 2004	25.58	25.58	25.11	25.13
1368	AMEX	XLB	Wed, Jun 2, 2004	25.59	25.66	25.31	25.61
1367	AMEX	XLB	Tue, Jun 1, 2004	25.59	25.63	25.38	25.56
1366	AMEX	XLB	Fri, May 28, 2004	25.59	25.63	25.42	25.62
1365	AMEX	XLB	Thu, May 27, 2004	25.50	25.73	25.50	25.60
1364	AMEX	XLB	Wed, May 26, 2004	25.29	25.40	25.21	25.36
1363	AMEX	XLB	Tue, May 25, 2004	24.77	25.29	24.63	25.29
1362	AMEX	XLB	Mon, May 24, 2004	24.80	25.03	24.64	24.80
1361	AMEX	XLB	Fri, May 21, 2004	24.62	24.85	24.45	24.56
1360	AMEX	XLB	Thu, May 20, 2004	24.34	24.53	23.82	24.30
1359	AMEX	XLB	Wed, May 19, 2004	24.60	24.96	24.27	24.36
1358	AMEX	XLB	Tue, May 18, 2004	24.05	24.34	23.96	24.31
1357	AMEX	XLB	Mon, May 17, 2004	23.90	24.19	23.79	23.87
1356	AMEX	XLB	Fri, May 14, 2004	24.48	24.50	24.23	24.33
1355	AMEX	XLB	Thu, May 13, 2004	24.25	24.49	24.10	24.42
1354	AMEX	XLB	Wed, May 12, 2004	24.25	24.25	23.72	24.23
1353	AMEX	XLB	Tue, May 11, 2004	24.03	24.27	24.02	24.27
1352	AMEX	XLB	Mon, May 10, 2004	23.75	24.16	23.59	23.97
1351	AMEX	XLB	Fri, May 7, 2004	24.73	24.86	24.01	24.01
1350	AMEX	XLB	Thu, May 6, 2004	24.87	24.99	24.63	24.90
1349	AMEX	XLB	Wed, May 5, 2004	25.29	25.30	25.10	25.15
1348	AMEX	XLB	Tue, May 4, 2004	25.10	25.47	25.06	25.24
1347	AMEX	XLB	Mon, May 3, 2004	24.97	25.07	24.72	25.00
1346	AMEX	XLB	Fri, Apr 30, 2004	25.05	25.20	24.86	24.92
1345	AMEX	XLB	Thu, Apr 29, 2004	25.42	26.46	24.81	25.07
1344	AMEX	XLB	Wed, Apr 28, 2004	26.03	26.03	25.35	25.38
1343	AMEX	XLB	Tue, Apr 27, 2004	26.24	26.40	26.16	26.27
1342	AMEX	XLB	Mon, Apr 26, 2004	26.34	26.56	26.18	26.22
1341	AMEX	XLB	Fri, Apr 23, 2004	26.60	26.60	26.01	26.35
1340	AMEX	XLB	Thu, Apr 22, 2004	25.78	26.57	25.75	26.55
1339	AMEX	XLB	Wed, Apr 21, 2004	25.80	25.81	25.46	25.69
1338	AMEX	XLB	Tue, Apr 20, 2004	26.54	26.59	25.94	25.94
1337	AMEX	XLB	Mon, Apr 19, 2004	26.58	26.62	26.35	26.49
1336	AMEX	XLB	Fri, Apr 16, 2004	26.25	26.58	26.25	26.53
1335	AMEX	XLB	Thu, Apr 15, 2004	26.25	26.38	26.06	26.30
1334	AMEX	XLB	Wed, Apr 14, 2004	25.80	26.40	25.80	26.15
1333	AMEX	XLB	Tue, Apr 13, 2004	26.67	26.68	26.01	26.06
1332	AMEX	XLB	Mon, Apr 12, 2004	26.42	26.68	26.42	26.64
1331	AMEX	XLB	Thu, Apr 8, 2004	26.54	26.63	26.18	26.34
1330	AMEX	XLB	Wed, Apr 7, 2004	26.64	26.70	26.39	26.49
1329	AMEX	XLB	Tue, Apr 6, 2004	26.62	26.84	26.58	26.80
1328	AMEX	XLB	Mon, Apr 5, 2004	26.76	26.76	26.51	26.67
1327	AMEX	XLB	Fri, Apr 2, 2004	26.75	26.80	26.50	26.76
1326	AMEX	XLB	Thu, Apr 1, 2004	26.30	26.49	26.19	26.32
1325	AMEX	XLB	Wed, Mar 31, 2004	26.20	26.35	26.04	26.13
1324	AMEX	XLB	Tue, Mar 30, 2004	26.13	26.31	25.98	26.26
1323	AMEX	XLB	Mon, Mar 29, 2004	25.75	26.21	25.75	26.07
1322	AMEX	XLB	Fri, Mar 26, 2004	25.52	25.81	25.50	25.70
1321	AMEX	XLB	Thu, Mar 25, 2004	25.24	25.68	25.13	25.63
1320	AMEX	XLB	Wed, Mar 24, 2004	25.11	25.19	24.89	24.98
1319	AMEX	XLB	Tue, Mar 23, 2004	25.15	25.38	25.01	25.09
1318	AMEX	XLB	Mon, Mar 22, 2004	25.43	25.43	24.81	24.96
1317	AMEX	XLB	Fri, Mar 19, 2004	25.60	25.80	25.50	25.52
1316	AMEX	XLB	Thu, Mar 18, 2004	25.68	25.70	25.42	25.61
1315	AMEX	XLB	Wed, Mar 17, 2004	25.31	25.73	25.31	25.62
1314	AMEX	XLB	Tue, Mar 16, 2004	25.31	25.49	25.05	25.30
1313	AMEX	XLB	Mon, Mar 15, 2004	25.50	25.58	25.03	25.06
1312	AMEX	XLB	Fri, Mar 12, 2004	25.60	25.71	25.39	25.68
1311	AMEX	XLB	Thu, Mar 11, 2004	25.40	25.81	25.24	25.27
1310	AMEX	XLB	Wed, Mar 10, 2004	26.15	26.18	25.35	25.50
1309	AMEX	XLB	Tue, Mar 9, 2004	26.57	26.58	26.08	26.23
1308	AMEX	XLB	Mon, Mar 8, 2004	26.80	26.94	26.61	26.63
1307	AMEX	XLB	Fri, Mar 5, 2004	26.88	27.06	26.78	26.92
1306	AMEX	XLB	Thu, Mar 4, 2004	26.82	26.96	26.68	26.93
1305	AMEX	XLB	Wed, Mar 3, 2004	26.90	26.91	26.59	26.78
1304	AMEX	XLB	Tue, Mar 2, 2004	27.29	27.29	26.90	26.94
1303	AMEX	XLB	Mon, Mar 1, 2004	26.97	27.34	26.97	27.28
1302	AMEX	XLB	Fri, Feb 27, 2004	26.75	26.98	26.70	26.84
1301	AMEX	XLB	Thu, Feb 26, 2004	26.63	26.74	26.50	26.70
1300	AMEX	XLB	Wed, Feb 25, 2004	26.60	26.77	26.56	26.70
1299	AMEX	XLB	Tue, Feb 24, 2004	26.45	26.87	26.45	26.66
1298	AMEX	XLB	Mon, Feb 23, 2004	26.60	26.67	26.46	26.54
1297	AMEX	XLB	Fri, Feb 20, 2004	26.82	26.83	26.25	26.53
1296	AMEX	XLB	Thu, Feb 19, 2004	26.73	27.06	26.65	26.76
1295	AMEX	XLB	Wed, Feb 18, 2004	26.74	26.83	26.51	26.59
1294	AMEX	XLB	Tue, Feb 17, 2004	26.62	26.75	26.59	26.70
1293	AMEX	XLB	Fri, Feb 13, 2004	26.59	26.77	26.32	26.42
1292	AMEX	XLB	Thu, Feb 12, 2004	26.70	26.79	26.59	26.63
1291	AMEX	XLB	Wed, Feb 11, 2004	26.08	26.73	26.08	26.71
1290	AMEX	XLB	Tue, Feb 10, 2004	25.95	26.15	25.88	26.07
1289	AMEX	XLB	Mon, Feb 9, 2004	26.00	26.07	25.86	25.93
1288	AMEX	XLB	Fri, Feb 6, 2004	25.41	25.92	25.41	25.91
1287	AMEX	XLB	Thu, Feb 5, 2004	24.98	25.50	24.98	25.40
1286	AMEX	XLB	Wed, Feb 4, 2004	25.18	25.25	24.93	25.08
1285	AMEX	XLB	Tue, Feb 3, 2004	25.32	25.44	25.21	25.25
1284	AMEX	XLB	Mon, Feb 2, 2004	25.55	25.55	25.28	25.39
1283	AMEX	XLB	Fri, Jan 30, 2004	25.18	25.53	25.15	25.51
1282	AMEX	XLB	Thu, Jan 29, 2004	25.50	25.65	25.01	25.21
1281	AMEX	XLB	Wed, Jan 28, 2004	25.55	25.95	25.28	25.37
1280	AMEX	XLB	Tue, Jan 27, 2004	25.66	25.74	25.56	25.58
1279	AMEX	XLB	Mon, Jan 26, 2004	25.40	25.65	25.38	25.65
1278	AMEX	XLB	Fri, Jan 23, 2004	25.88	25.94	25.35	25.41
1277	AMEX	XLB	Thu, Jan 22, 2004	26.18	26.18	25.84	25.91
1276	AMEX	XLB	Wed, Jan 21, 2004	26.08	26.33	25.91	26.18
1275	AMEX	XLB	Tue, Jan 20, 2004	26.20	26.25	26.07	26.16
1274	AMEX	XLB	Fri, Jan 16, 2004	26.16	26.17	25.95	26.06
1273	AMEX	XLB	Thu, Jan 15, 2004	26.40	26.40	25.93	26.07
1272	AMEX	XLB	Wed, Jan 14, 2004	26.29	26.32	26.10	26.27
1271	AMEX	XLB	Tue, Jan 13, 2004	26.55	26.56	26.05	26.16
1270	AMEX	XLB	Mon, Jan 12, 2004	26.55	26.55	26.33	26.50
1269	AMEX	XLB	Fri, Jan 9, 2004	26.75	26.79	26.45	26.55
1268	AMEX	XLB	Thu, Jan 8, 2004	26.82	27.03	26.80	27.02
1267	AMEX	XLB	Wed, Jan 7, 2004	26.85	26.85	26.38	26.72
1266	AMEX	XLB	Tue, Jan 6, 2004	27.08	27.08	26.64	26.86
1265	AMEX	XLB	Mon, Jan 5, 2004	26.80	27.10	26.80	27.10
1264	AMEX	XLB	Fri, Jan 2, 2004	26.85	26.90	26.50	26.56
1263	AMEX	XLB	Wed, Dec 31, 2003	26.80	26.83	26.58	26.69
1262	AMEX	XLB	Tue, Dec 30, 2003	26.95	27.00	26.61	26.74
1261	AMEX	XLB	Mon, Dec 29, 2003	26.65	26.94	26.50	26.90
1260	AMEX	XLB	Fri, Dec 26, 2003	26.35	26.50	26.32	26.48
1259	AMEX	XLB	Wed, Dec 24, 2003	26.20	26.35	26.20	26.27
1258	AMEX	XLB	Tue, Dec 23, 2003	26.42	26.43	26.19	26.37
1257	AMEX	XLB	Mon, Dec 22, 2003	26.19	26.34	26.12	26.31
1256	AMEX	XLB	Fri, Dec 19, 2003	26.18	26.20	25.93	26.05
1255	AMEX	XLB	Thu, Dec 18, 2003	25.95	26.26	25.90	26.19
1254	AMEX	XLB	Wed, Dec 17, 2003	25.63	25.99	25.63	25.97
1253	AMEX	XLB	Tue, Dec 16, 2003	25.87	25.88	25.57	25.82
1252	AMEX	XLB	Mon, Dec 15, 2003	26.15	26.15	25.73	25.82
1251	AMEX	XLB	Fri, Dec 12, 2003	25.78	25.89	25.66	25.85
1250	AMEX	XLB	Thu, Dec 11, 2003	25.38	25.68	25.28	25.63
1249	AMEX	XLB	Wed, Dec 10, 2003	25.68	25.75	25.30	25.38
1248	AMEX	XLB	Tue, Dec 9, 2003	25.88	25.93	25.68	25.68
1247	AMEX	XLB	Mon, Dec 8, 2003	25.36	25.72	25.30	25.72
1246	AMEX	XLB	Fri, Dec 5, 2003	25.50	25.50	25.25	25.30
1245	AMEX	XLB	Thu, Dec 4, 2003	25.36	25.56	25.29	25.53
1244	AMEX	XLB	Wed, Dec 3, 2003	25.27	25.50	25.17	25.36
1243	AMEX	XLB	Tue, Dec 2, 2003	25.15	25.22	25.03	25.15
1242	AMEX	XLB	Mon, Dec 1, 2003	24.60	25.18	24.60	25.18
1241	AMEX	XLB	Fri, Nov 28, 2003	24.40	24.50	24.40	24.45
1240	AMEX	XLB	Wed, Nov 26, 2003	24.30	24.43	24.24	24.40
1239	AMEX	XLB	Tue, Nov 25, 2003	23.77	24.16	23.77	24.11
1238	AMEX	XLB	Mon, Nov 24, 2003	23.58	23.78	23.57	23.77
1237	AMEX	XLB	Fri, Nov 21, 2003	23.41	23.55	23.39	23.46
1236	AMEX	XLB	Thu, Nov 20, 2003	23.49	23.64	23.27	23.40
1235	AMEX	XLB	Wed, Nov 19, 2003	23.57	23.64	23.45	23.58
1234	AMEX	XLB	Tue, Nov 18, 2003	23.74	23.74	23.47	23.57
1233	AMEX	XLB	Mon, Nov 17, 2003	23.75	23.78	23.43	23.64
1232	AMEX	XLB	Fri, Nov 14, 2003	23.92	24.17	23.77	23.80
1231	AMEX	XLB	Thu, Nov 13, 2003	23.80	23.95	23.80	23.94
1230	AMEX	XLB	Wed, Nov 12, 2003	23.70	23.96	23.61	23.96
1229	AMEX	XLB	Tue, Nov 11, 2003	23.67	23.73	23.57	23.59
1228	AMEX	XLB	Mon, Nov 10, 2003	24.00	24.00	23.63	23.65
1227	AMEX	XLB	Fri, Nov 7, 2003	23.90	24.10	23.90	23.99
1226	AMEX	XLB	Thu, Nov 6, 2003	23.79	23.90	23.66	23.90
1225	AMEX	XLB	Wed, Nov 5, 2003	23.90	23.95	23.70	23.83
1224	AMEX	XLB	Tue, Nov 4, 2003	23.95	24.01	23.81	23.92
1223	AMEX	XLB	Mon, Nov 3, 2003	23.91	24.30	23.81	23.96
1222	AMEX	XLB	Fri, Oct 31, 2003	23.97	24.09	23.82	23.91
1221	AMEX	XLB	Thu, Oct 30, 2003	23.81	24.06	23.75	23.95
1220	AMEX	XLB	Wed, Oct 29, 2003	23.15	23.57	23.14	23.54
1219	AMEX	XLB	Tue, Oct 28, 2003	23.15	23.27	23.00	23.23
1218	AMEX	XLB	Mon, Oct 27, 2003	22.85	23.11	22.85	23.03
1217	AMEX	XLB	Fri, Oct 24, 2003	22.93	22.93	22.70	22.87
1216	AMEX	XLB	Thu, Oct 23, 2003	22.78	22.99	22.77	22.91
1215	AMEX	XLB	Wed, Oct 22, 2003	23.05	23.05	22.75	22.81
1214	AMEX	XLB	Tue, Oct 21, 2003	23.15	23.29	23.13	23.20
1213	AMEX	XLB	Mon, Oct 20, 2003	23.09	23.20	23.03	23.14
1212	AMEX	XLB	Fri, Oct 17, 2003	23.37	23.37	23.00	23.05
1211	AMEX	XLB	Thu, Oct 16, 2003	23.16	23.44	23.07	23.27
1210	AMEX	XLB	Wed, Oct 15, 2003	23.32	23.32	23.05	23.19
1209	AMEX	XLB	Tue, Oct 14, 2003	23.18	23.21	23.00	23.21
1208	AMEX	XLB	Mon, Oct 13, 2003	22.99	23.13	22.95	23.06
1207	AMEX	XLB	Fri, Oct 10, 2003	22.95	23.00	22.80	22.82
1206	AMEX	XLB	Thu, Oct 9, 2003	23.00	23.07	22.80	22.89
1205	AMEX	XLB	Wed, Oct 8, 2003	22.81	22.95	22.75	22.80
1204	AMEX	XLB	Tue, Oct 7, 2003	22.60	22.73	22.44	22.72
1203	AMEX	XLB	Mon, Oct 6, 2003	22.55	22.71	22.51	22.62
1202	AMEX	XLB	Fri, Oct 3, 2003	22.65	22.84	22.53	22.63
1201	AMEX	XLB	Thu, Oct 2, 2003	22.21	22.40	22.18	22.36
1200	AMEX	XLB	Wed, Oct 1, 2003	21.96	22.22	21.91	22.20
1199	AMEX	XLB	Tue, Sep 30, 2003	22.06	22.06	21.70	21.83
1198	AMEX	XLB	Mon, Sep 29, 2003	22.00	22.18	21.83	22.17
1197	AMEX	XLB	Fri, Sep 26, 2003	21.80	21.93	21.78	21.83
1196	AMEX	XLB	Thu, Sep 25, 2003	22.25	22.25	21.89	21.89
1195	AMEX	XLB	Wed, Sep 24, 2003	22.67	22.67	22.16	22.25
1194	AMEX	XLB	Tue, Sep 23, 2003	22.45	22.64	22.37	22.60
1193	AMEX	XLB	Mon, Sep 22, 2003	22.65	22.70	22.44	22.53
1192	AMEX	XLB	Fri, Sep 19, 2003	22.91	22.91	22.70	22.90
1191	AMEX	XLB	Thu, Sep 18, 2003	22.83	22.97	22.75	22.92
1190	AMEX	XLB	Wed, Sep 17, 2003	23.00	23.00	22.75	22.75
1189	AMEX	XLB	Tue, Sep 16, 2003	22.97	23.14	22.91	23.09
1188	AMEX	XLB	Mon, Sep 15, 2003	23.19	23.19	22.91	22.97
1187	AMEX	XLB	Fri, Sep 12, 2003	22.78	23.15	22.60	23.06
1186	AMEX	XLB	Thu, Sep 11, 2003	22.70	22.79	22.58	22.70
1185	AMEX	XLB	Wed, Sep 10, 2003	23.08	23.08	22.57	22.63
1184	AMEX	XLB	Tue, Sep 9, 2003	23.05	23.21	23.00	23.07
1183	AMEX	XLB	Mon, Sep 8, 2003	23.03	23.27	22.91	23.16
1182	AMEX	XLB	Fri, Sep 5, 2003	22.96	23.04	22.80	22.96
1181	AMEX	XLB	Thu, Sep 4, 2003	23.13	23.14	22.94	23.05
1180	AMEX	XLB	Wed, Sep 3, 2003	23.34	23.34	23.15	23.26
1179	AMEX	XLB	Tue, Sep 2, 2003	23.10	23.29	22.87	23.25
1178	AMEX	XLB	Fri, Aug 29, 2003	22.89	23.01	22.84	22.98
1177	AMEX	XLB	Thu, Aug 28, 2003	22.78	23.01	22.53	22.95
1176	AMEX	XLB	Wed, Aug 27, 2003	22.63	22.76	22.53	22.71
1175	AMEX	XLB	Tue, Aug 26, 2003	22.55	22.65	22.25	22.63
1174	AMEX	XLB	Mon, Aug 25, 2003	22.62	22.65	22.41	22.60
1173	AMEX	XLB	Fri, Aug 22, 2003	23.05	23.14	22.71	22.71
1172	AMEX	XLB	Thu, Aug 21, 2003	23.00	23.30	23.00	23.09
1171	AMEX	XLB	Wed, Aug 20, 2003	22.95	23.04	22.86	22.95
1170	AMEX	XLB	Tue, Aug 19, 2003	22.81	22.99	22.75	22.99
1169	AMEX	XLB	Mon, Aug 18, 2003	22.62	22.80	22.49	22.75
1168	AMEX	XLB	Fri, Aug 15, 2003	22.65	22.65	22.30	22.45
1167	AMEX	XLB	Thu, Aug 14, 2003	22.15	22.60	22.15	22.54
1166	AMEX	XLB	Wed, Aug 13, 2003	22.28	22.28	22.10	22.18
1165	AMEX	XLB	Tue, Aug 12, 2003	22.11	22.21	21.96	22.20
1164	AMEX	XLB	Mon, Aug 11, 2003	22.04	22.16	21.90	22.08
1163	AMEX	XLB	Fri, Aug 8, 2003	21.87	22.00	21.75	21.97
1162	AMEX	XLB	Thu, Aug 7, 2003	21.78	21.82	21.51	21.75
1161	AMEX	XLB	Wed, Aug 6, 2003	21.75	21.93	21.61	21.73
1160	AMEX	XLB	Tue, Aug 5, 2003	22.20	22.20	21.77	21.77
1159	AMEX	XLB	Mon, Aug 4, 2003	22.13	22.26	21.82	22.18
1158	AMEX	XLB	Fri, Aug 1, 2003	22.35	22.38	22.01	22.13
1157	AMEX	XLB	Thu, Jul 31, 2003	22.25	22.60	22.16	22.36
1156	AMEX	XLB	Wed, Jul 30, 2003	22.15	22.15	22.00	22.10
1155	AMEX	XLB	Tue, Jul 29, 2003	22.23	22.23	21.77	22.09
1154	AMEX	XLB	Mon, Jul 28, 2003	22.22	22.25	21.97	22.15
1153	AMEX	XLB	Fri, Jul 25, 2003	21.72	22.15	21.60	22.15
1152	AMEX	XLB	Thu, Jul 24, 2003	21.52	21.93	21.50	21.65
1151	AMEX	XLB	Wed, Jul 23, 2003	21.38	21.41	21.15	21.40
1150	AMEX	XLB	Tue, Jul 22, 2003	21.02	21.35	20.87	21.35
1149	AMEX	XLB	Mon, Jul 21, 2003	21.00	21.04	20.83	20.92
1148	AMEX	XLB	Fri, Jul 18, 2003	20.72	21.00	20.70	21.00
1147	AMEX	XLB	Thu, Jul 17, 2003	20.42	20.68	20.42	20.54
1146	AMEX	XLB	Wed, Jul 16, 2003	20.71	20.77	20.47	20.58
1145	AMEX	XLB	Tue, Jul 15, 2003	20.95	20.95	20.61	20.67
1144	AMEX	XLB	Mon, Jul 14, 2003	20.93	20.98	20.75	20.82
1143	AMEX	XLB	Fri, Jul 11, 2003	20.76	20.81	20.68	20.74
1142	AMEX	XLB	Thu, Jul 10, 2003	20.83	20.83	20.50	20.61
1141	AMEX	XLB	Wed, Jul 9, 2003	21.04	21.04	20.80	20.97
1140	AMEX	XLB	Tue, Jul 8, 2003	21.05	21.06	20.91	21.04
1139	AMEX	XLB	Mon, Jul 7, 2003	20.73	21.10	20.73	21.07
1138	AMEX	XLB	Thu, Jul 3, 2003	20.83	20.91	20.66	20.79
1137	AMEX	XLB	Wed, Jul 2, 2003	20.78	20.96	20.67	20.94
1136	AMEX	XLB	Tue, Jul 1, 2003	20.66	20.72	20.35	20.68
1135	AMEX	XLB	Mon, Jun 30, 2003	20.65	20.83	20.54	20.73
1134	AMEX	XLB	Fri, Jun 27, 2003	20.98	20.98	20.64	20.74
1133	AMEX	XLB	Thu, Jun 26, 2003	20.68	20.95	20.58	20.92
1132	AMEX	XLB	Wed, Jun 25, 2003	20.78	20.89	20.57	20.61
1131	AMEX	XLB	Tue, Jun 24, 2003	20.71	20.85	20.66	20.75
1130	AMEX	XLB	Mon, Jun 23, 2003	21.05	21.07	20.60	20.70
1129	AMEX	XLB	Fri, Jun 20, 2003	21.22	21.29	21.06	21.09
1128	AMEX	XLB	Thu, Jun 19, 2003	21.50	21.57	21.30	21.31
1127	AMEX	XLB	Wed, Jun 18, 2003	21.64	21.64	21.38	21.41
1126	AMEX	XLB	Tue, Jun 17, 2003	21.59	21.67	21.43	21.63
1125	AMEX	XLB	Mon, Jun 16, 2003	21.15	21.55	21.13	21.55
1124	AMEX	XLB	Fri, Jun 13, 2003	21.35	21.40	21.06	21.12
1123	AMEX	XLB	Thu, Jun 12, 2003	21.40	21.40	21.17	21.40
1122	AMEX	XLB	Wed, Jun 11, 2003	21.14	21.24	21.03	21.22
1121	AMEX	XLB	Tue, Jun 10, 2003	20.92	21.11	20.92	21.02
1120	AMEX	XLB	Mon, Jun 9, 2003	21.12	21.14	20.86	20.87
1119	AMEX	XLB	Fri, Jun 6, 2003	21.40	21.55	21.16	21.23
1118	AMEX	XLB	Thu, Jun 5, 2003	21.26	21.31	21.09	21.27
1117	AMEX	XLB	Wed, Jun 4, 2003	20.83	21.27	20.83	21.22
1116	AMEX	XLB	Tue, Jun 3, 2003	20.85	20.94	20.75	20.87
1115	AMEX	XLB	Mon, Jun 2, 2003	20.80	21.12	20.76	20.86
1114	AMEX	XLB	Fri, May 30, 2003	20.40	20.69	20.37	20.66
1113	AMEX	XLB	Thu, May 29, 2003	20.54	20.65	20.29	20.35
1112	AMEX	XLB	Wed, May 28, 2003	20.60	20.65	20.42	20.52
1111	AMEX	XLB	Tue, May 27, 2003	20.24	20.63	20.16	20.58
1110	AMEX	XLB	Fri, May 23, 2003	20.20	20.24	20.08	20.22
1109	AMEX	XLB	Thu, May 22, 2003	20.10	20.23	19.93	20.19
1108	AMEX	XLB	Wed, May 21, 2003	19.92	20.09	19.80	20.02
1107	AMEX	XLB	Tue, May 20, 2003	20.02	20.10	19.71	19.89
1106	AMEX	XLB	Mon, May 19, 2003	20.28	20.28	19.91	19.95
1105	AMEX	XLB	Fri, May 16, 2003	20.33	20.44	20.20	20.33
1104	AMEX	XLB	Thu, May 15, 2003	20.37	20.43	20.23	20.42
1103	AMEX	XLB	Wed, May 14, 2003	20.46	20.46	20.16	20.30
1102	AMEX	XLB	Tue, May 13, 2003	20.50	20.54	20.33	20.42
1101	AMEX	XLB	Mon, May 12, 2003	20.28	20.59	20.13	20.56
1100	AMEX	XLB	Fri, May 9, 2003	20.05	20.28	19.91	20.27
1099	AMEX	XLB	Thu, May 8, 2003	19.98	20.14	19.88	19.90
1098	AMEX	XLB	Wed, May 7, 2003	20.20	20.24	20.00	20.10
1097	AMEX	XLB	Tue, May 6, 2003	20.17	20.34	20.10	20.24
1096	AMEX	XLB	Mon, May 5, 2003	20.11	20.23	20.03	20.11
1095	AMEX	XLB	Fri, May 2, 2003	19.94	20.17	19.93	20.16
1094	AMEX	XLB	Thu, May 1, 2003	19.98	19.98	19.64	19.90
1093	AMEX	XLB	Wed, Apr 30, 2003	19.95	20.19	19.82	20.04
1092	AMEX	XLB	Tue, Apr 29, 2003	19.87	20.02	19.72	19.94
1091	AMEX	XLB	Mon, Apr 28, 2003	19.38	19.84	19.38	19.77
1090	AMEX	XLB	Fri, Apr 25, 2003	19.75	19.75	19.30	19.43
1089	AMEX	XLB	Thu, Apr 24, 2003	19.79	20.00	19.69	19.73
1088	AMEX	XLB	Wed, Apr 23, 2003	19.70	19.91	19.58	19.84
1087	AMEX	XLB	Tue, Apr 22, 2003	19.20	19.69	19.18	19.69
1086	AMEX	XLB	Mon, Apr 21, 2003	19.41	19.45	19.25	19.29
1085	AMEX	XLB	Thu, Apr 17, 2003	19.15	19.33	19.04	19.32
1084	AMEX	XLB	Wed, Apr 16, 2003	19.39	19.39	19.02	19.05
1083	AMEX	XLB	Tue, Apr 15, 2003	18.96	19.31	18.86	19.31
1082	AMEX	XLB	Mon, Apr 14, 2003	18.62	18.99	18.62	18.98
1081	AMEX	XLB	Fri, Apr 11, 2003	18.85	18.93	18.58	18.61
1080	AMEX	XLB	Thu, Apr 10, 2003	18.58	18.69	18.55	18.65
1079	AMEX	XLB	Wed, Apr 9, 2003	19.01	19.03	18.58	18.58
1078	AMEX	XLB	Tue, Apr 8, 2003	19.02	19.05	18.80	18.91
1077	AMEX	XLB	Mon, Apr 7, 2003	19.12	19.50	19.03	19.03
1076	AMEX	XLB	Fri, Apr 4, 2003	18.88	18.96	18.75	18.88
1075	AMEX	XLB	Thu, Apr 3, 2003	19.02	19.02	18.77	18.77
1074	AMEX	XLB	Wed, Apr 2, 2003	18.84	19.02	18.78	18.96
1073	AMEX	XLB	Tue, Apr 1, 2003	18.45	18.58	18.16	18.58
1072	AMEX	XLB	Mon, Mar 31, 2003	18.35	18.48	18.18	18.38
1071	AMEX	XLB	Fri, Mar 28, 2003	18.60	18.68	18.47	18.68
1070	AMEX	XLB	Thu, Mar 27, 2003	18.69	18.72	18.50	18.64
1069	AMEX	XLB	Wed, Mar 26, 2003	18.93	18.99	18.75	18.86
1068	AMEX	XLB	Tue, Mar 25, 2003	18.85	19.13	18.85	18.91
1067	AMEX	XLB	Mon, Mar 24, 2003	19.32	19.35	18.84	18.89
1066	AMEX	XLB	Fri, Mar 21, 2003	19.15	19.66	19.00	19.66
1065	AMEX	XLB	Thu, Mar 20, 2003	18.87	19.09	18.74	19.06
1064	AMEX	XLB	Wed, Mar 19, 2003	19.11	19.11	18.85	19.03
1063	AMEX	XLB	Tue, Mar 18, 2003	18.90	19.18	18.80	19.10
1062	AMEX	XLB	Mon, Mar 17, 2003	18.07	18.73	18.02	18.73
1061	AMEX	XLB	Fri, Mar 14, 2003	18.11	18.32	17.93	18.12
1060	AMEX	XLB	Thu, Mar 13, 2003	17.62	18.02	17.55	18.02
1059	AMEX	XLB	Wed, Mar 12, 2003	17.20	17.25	17.01	17.25
1058	AMEX	XLB	Tue, Mar 11, 2003	17.34	17.57	17.22	17.23
1057	AMEX	XLB	Mon, Mar 10, 2003	17.60	17.64	17.36	17.36
1056	AMEX	XLB	Fri, Mar 7, 2003	17.41	17.77	17.35	17.70
1055	AMEX	XLB	Thu, Mar 6, 2003	17.86	17.86	17.53	17.60
1054	AMEX	XLB	Wed, Mar 5, 2003	17.83	17.94	17.67	17.91
1053	AMEX	XLB	Tue, Mar 4, 2003	18.27	18.27	17.84	17.84
1052	AMEX	XLB	Mon, Mar 3, 2003	18.32	18.57	18.28	18.28
1051	AMEX	XLB	Fri, Feb 28, 2003	18.34	18.50	18.29	18.35
1050	AMEX	XLB	Thu, Feb 27, 2003	18.35	18.45	18.20	18.31
1049	AMEX	XLB	Wed, Feb 26, 2003	18.32	18.46	18.23	18.29
1048	AMEX	XLB	Tue, Feb 25, 2003	18.10	18.21	17.82	18.21
1047	AMEX	XLB	Mon, Feb 24, 2003	18.71	18.71	18.25	18.25
1046	AMEX	XLB	Fri, Feb 21, 2003	18.38	18.71	18.30	18.71
1045	AMEX	XLB	Thu, Feb 20, 2003	18.64	18.66	18.33	18.41
1044	AMEX	XLB	Wed, Feb 19, 2003	18.77	18.90	18.46	18.60
1043	AMEX	XLB	Tue, Feb 18, 2003	18.60	18.86	18.60	18.77
1042	AMEX	XLB	Fri, Feb 14, 2003	18.38	18.57	18.07	18.36
1041	AMEX	XLB	Thu, Feb 13, 2003	18.35	18.44	18.20	18.35
1040	AMEX	XLB	Wed, Feb 12, 2003	18.40	18.44	18.25	18.30
1039	AMEX	XLB	Tue, Feb 11, 2003	18.67	18.67	18.30	18.34
1038	AMEX	XLB	Mon, Feb 10, 2003	18.45	18.63	18.36	18.55
1037	AMEX	XLB	Fri, Feb 7, 2003	18.74	18.74	18.42	18.46
1036	AMEX	XLB	Thu, Feb 6, 2003	18.72	18.80	18.48	18.55
1035	AMEX	XLB	Wed, Feb 5, 2003	18.82	19.11	18.75	18.77
1034	AMEX	XLB	Tue, Feb 4, 2003	18.70	18.85	18.59	18.82
1033	AMEX	XLB	Mon, Feb 3, 2003	18.79	19.03	18.79	18.90
1032	AMEX	XLB	Fri, Jan 31, 2003	18.67	18.99	18.60	18.85
1031	AMEX	XLB	Thu, Jan 30, 2003	18.87	18.99	18.60	18.65
1030	AMEX	XLB	Wed, Jan 29, 2003	18.99	19.16	18.62	19.07
1029	AMEX	XLB	Tue, Jan 28, 2003	18.75	19.03	18.75	18.92
1028	AMEX	XLB	Mon, Jan 27, 2003	19.05	19.19	18.76	18.76
1027	AMEX	XLB	Fri, Jan 24, 2003	19.73	19.83	19.28	19.36
1026	AMEX	XLB	Thu, Jan 23, 2003	19.61	19.90	19.61	19.80
1025	AMEX	XLB	Wed, Jan 22, 2003	19.74	19.83	19.50	19.51
1024	AMEX	XLB	Tue, Jan 21, 2003	20.22	20.22	19.73	19.75
1023	AMEX	XLB	Fri, Jan 17, 2003	20.22	20.42	20.16	20.19
1022	AMEX	XLB	Thu, Jan 16, 2003	20.20	20.48	20.20	20.35
1021	AMEX	XLB	Wed, Jan 15, 2003	20.47	20.47	20.13	20.24
1020	AMEX	XLB	Tue, Jan 14, 2003	20.41	20.58	20.41	20.58
1019	AMEX	XLB	Mon, Jan 13, 2003	20.70	20.72	20.41	20.48
1018	AMEX	XLB	Fri, Jan 10, 2003	20.18	20.60	20.18	20.57
1017	AMEX	XLB	Thu, Jan 9, 2003	20.19	20.41	20.15	20.35
1016	AMEX	XLB	Wed, Jan 8, 2003	20.50	20.50	20.01	20.04
1015	AMEX	XLB	Tue, Jan 7, 2003	20.74	20.74	20.48	20.57
1014	AMEX	XLB	Mon, Jan 6, 2003	20.39	20.77	20.39	20.64
1013	AMEX	XLB	Fri, Jan 3, 2003	20.30	20.32	20.14	20.25
1012	AMEX	XLB	Thu, Jan 2, 2003	20.04	20.37	19.85	20.36
1011	AMEX	XLB	Tue, Dec 31, 2002	19.78	19.91	19.55	19.84
1010	AMEX	XLB	Mon, Dec 30, 2002	19.76	19.81	19.53	19.76
1009	AMEX	XLB	Fri, Dec 27, 2002	19.81	19.88	19.62	19.70
1008	AMEX	XLB	Thu, Dec 26, 2002	19.82	20.15	19.81	19.92
1007	AMEX	XLB	Tue, Dec 24, 2002	19.95	19.97	19.84	19.90
1006	AMEX	XLB	Mon, Dec 23, 2002	20.00	20.02	19.82	19.89
1005	AMEX	XLB	Fri, Dec 20, 2002	19.85	20.02	19.77	19.99
1004	AMEX	XLB	Thu, Dec 19, 2002	19.90	20.14	19.74	19.80
1003	AMEX	XLB	Wed, Dec 18, 2002	20.06	20.14	19.88	20.05
1002	AMEX	XLB	Tue, Dec 17, 2002	20.47	20.56	20.26	20.26
1001	AMEX	XLB	Mon, Dec 16, 2002	19.71	20.46	19.71	20.41
1000	AMEX	XLB	Fri, Dec 13, 2002	19.88	19.94	19.67	19.76
999	AMEX	XLB	Thu, Dec 12, 2002	20.11	20.13	19.88	19.88
998	AMEX	XLB	Wed, Dec 11, 2002	19.83	20.12	19.66	20.07
997	AMEX	XLB	Tue, Dec 10, 2002	19.85	19.85	19.60	19.85
996	AMEX	XLB	Mon, Dec 9, 2002	20.00	20.08	19.71	19.71
995	AMEX	XLB	Fri, Dec 6, 2002	19.85	20.25	19.73	20.17
994	AMEX	XLB	Thu, Dec 5, 2002	20.18	20.18	19.91	20.05
993	AMEX	XLB	Wed, Dec 4, 2002	20.18	20.38	19.92	20.21
992	AMEX	XLB	Tue, Dec 3, 2002	20.50	20.50	20.27	20.32
991	AMEX	XLB	Mon, Dec 2, 2002	21.15	21.15	20.34	20.56
990	AMEX	XLB	Fri, Nov 29, 2002	20.55	21.00	20.55	20.95
989	AMEX	XLB	Wed, Nov 27, 2002	19.89	20.49	19.85	20.49
988	AMEX	XLB	Tue, Nov 26, 2002	19.95	19.95	19.60	19.83
987	AMEX	XLB	Mon, Nov 25, 2002	19.79	20.10	19.70	20.02
986	AMEX	XLB	Fri, Nov 22, 2002	20.00	20.24	19.80	19.83
985	AMEX	XLB	Thu, Nov 21, 2002	19.30	20.07	19.29	20.07
984	AMEX	XLB	Wed, Nov 20, 2002	19.00	19.29	18.92	19.29
983	AMEX	XLB	Tue, Nov 19, 2002	19.02	19.31	18.94	19.08
982	AMEX	XLB	Mon, Nov 18, 2002	19.42	19.43	19.03	19.08
981	AMEX	XLB	Fri, Nov 15, 2002	19.20	19.44	19.17	19.30
980	AMEX	XLB	Thu, Nov 14, 2002	18.85	19.30	18.85	19.25
979	AMEX	XLB	Wed, Nov 13, 2002	18.55	18.94	18.46	18.68
978	AMEX	XLB	Tue, Nov 12, 2002	18.40	18.94	18.40	18.70
977	AMEX	XLB	Mon, Nov 11, 2002	18.95	18.95	18.35	18.45
976	AMEX	XLB	Fri, Nov 8, 2002	19.21	19.58	18.88	19.00
975	AMEX	XLB	Thu, Nov 7, 2002	19.59	19.59	19.20	19.29
974	AMEX	XLB	Wed, Nov 6, 2002	19.15	19.79	19.12	19.70
973	AMEX	XLB	Tue, Nov 5, 2002	19.00	19.21	18.95	19.20
972	AMEX	XLB	Mon, Nov 4, 2002	19.25	19.43	19.00	19.04
971	AMEX	XLB	Fri, Nov 1, 2002	18.52	19.12	18.52	19.10
970	AMEX	XLB	Thu, Oct 31, 2002	18.74	18.87	18.54	18.70
969	AMEX	XLB	Wed, Oct 30, 2002	18.65	18.77	18.41	18.63
968	AMEX	XLB	Tue, Oct 29, 2002	18.65	18.73	18.30	18.64
967	AMEX	XLB	Mon, Oct 28, 2002	19.00	19.02	18.69	18.73
966	AMEX	XLB	Fri, Oct 25, 2002	18.38	19.02	18.36	19.02
965	AMEX	XLB	Thu, Oct 24, 2002	19.12	19.15	18.48	18.48
964	AMEX	XLB	Wed, Oct 23, 2002	19.20	19.38	18.78	19.11
963	AMEX	XLB	Tue, Oct 22, 2002	19.45	19.45	19.09	19.14
962	AMEX	XLB	Mon, Oct 21, 2002	18.85	19.60	18.76	19.60
961	AMEX	XLB	Fri, Oct 18, 2002	18.95	19.08	18.68	18.95
960	AMEX	XLB	Thu, Oct 17, 2002	19.10	19.20	18.98	19.07
959	AMEX	XLB	Wed, Oct 16, 2002	18.98	19.04	18.50	18.54
958	AMEX	XLB	Tue, Oct 15, 2002	18.35	19.01	18.35	19.01
957	AMEX	XLB	Mon, Oct 14, 2002	18.07	18.12	17.95	18.06
956	AMEX	XLB	Fri, Oct 11, 2002	17.53	18.28	17.53	18.09
955	AMEX	XLB	Thu, Oct 10, 2002	16.73	17.39	16.53	17.39
954	AMEX	XLB	Wed, Oct 9, 2002	17.10	17.10	16.60	16.63
953	AMEX	XLB	Tue, Oct 8, 2002	17.16	17.42	16.68	17.30
952	AMEX	XLB	Mon, Oct 7, 2002	17.40	17.53	16.98	17.03
951	AMEX	XLB	Fri, Oct 4, 2002	17.90	17.95	17.32	17.55
950	AMEX	XLB	Thu, Oct 3, 2002	17.82	18.14	17.77	17.77
949	AMEX	XLB	Wed, Oct 2, 2002	18.23	18.41	17.75	17.93
948	AMEX	XLB	Tue, Oct 1, 2002	17.88	18.80	17.78	18.79
947	AMEX	XLB	Mon, Sep 30, 2002	17.55	17.83	17.26	17.69
946	AMEX	XLB	Fri, Sep 27, 2002	18.35	18.43	17.92	17.97
945	AMEX	XLB	Thu, Sep 26, 2002	18.32	18.52	18.20	18.50
944	AMEX	XLB	Wed, Sep 25, 2002	18.01	18.35	17.94	18.24
943	AMEX	XLB	Tue, Sep 24, 2002	18.07	18.12	17.70	17.80
942	AMEX	XLB	Mon, Sep 23, 2002	18.78	18.78	18.41	18.58
941	AMEX	XLB	Fri, Sep 20, 2002	18.68	18.95	18.65	18.93
940	AMEX	XLB	Thu, Sep 19, 2002	18.96	19.03	18.68	18.68
939	AMEX	XLB	Wed, Sep 18, 2002	19.12	19.24	18.80	19.10
938	AMEX	XLB	Tue, Sep 17, 2002	19.82	19.88	19.26	19.26
937	AMEX	XLB	Mon, Sep 16, 2002	19.70	19.82	19.54	19.63
936	AMEX	XLB	Fri, Sep 13, 2002	19.96	19.96	19.43	19.79
935	AMEX	XLB	Thu, Sep 12, 2002	20.31	20.31	19.91	19.91
934	AMEX	XLB	Wed, Sep 11, 2002	20.30	20.49	20.30	20.30
933	AMEX	XLB	Tue, Sep 10, 2002	20.08	20.26	19.99	20.18
932	AMEX	XLB	Mon, Sep 9, 2002	19.81	20.12	19.72	20.07
931	AMEX	XLB	Fri, Sep 6, 2002	19.55	20.00	19.55	19.78
930	AMEX	XLB	Thu, Sep 5, 2002	19.64	19.72	19.38	19.39
929	AMEX	XLB	Wed, Sep 4, 2002	19.82	19.93	19.71	19.93
928	AMEX	XLB	Tue, Sep 3, 2002	20.25	20.25	19.78	19.85
927	AMEX	XLB	Fri, Aug 30, 2002	20.20	20.73	20.20	20.45
926	AMEX	XLB	Thu, Aug 29, 2002	20.04	20.41	19.95	20.22
925	AMEX	XLB	Wed, Aug 28, 2002	20.64	20.64	20.15	20.28
924	AMEX	XLB	Tue, Aug 27, 2002	21.10	21.12	20.85	20.85
923	AMEX	XLB	Mon, Aug 26, 2002	20.52	20.76	20.39	20.76
922	AMEX	XLB	Fri, Aug 23, 2002	20.62	20.76	20.47	20.53
921	AMEX	XLB	Thu, Aug 22, 2002	20.66	20.93	20.61	20.82
920	AMEX	XLB	Wed, Aug 21, 2002	20.60	20.70	20.33	20.61
919	AMEX	XLB	Tue, Aug 20, 2002	20.48	20.54	20.30	20.36
918	AMEX	XLB	Mon, Aug 19, 2002	20.24	20.70	20.23	20.70
917	AMEX	XLB	Fri, Aug 16, 2002	20.63	20.63	19.95	20.28
916	AMEX	XLB	Thu, Aug 15, 2002	20.80	20.80	20.34	20.65
915	AMEX	XLB	Wed, Aug 14, 2002	20.40	20.71	19.70	20.66
914	AMEX	XLB	Tue, Aug 13, 2002	20.58	20.87	20.39	20.40
913	AMEX	XLB	Mon, Aug 12, 2002	20.82	20.82	20.42	20.74
912	AMEX	XLB	Fri, Aug 9, 2002	20.40	20.89	20.40	20.84
911	AMEX	XLB	Thu, Aug 8, 2002	19.95	20.60	19.95	20.60
910	AMEX	XLB	Wed, Aug 7, 2002	20.10	20.19	19.51	20.19
909	AMEX	XLB	Tue, Aug 6, 2002	19.10	19.90	19.10	19.70
908	AMEX	XLB	Mon, Aug 5, 2002	19.50	19.82	18.88	18.90
907	AMEX	XLB	Fri, Aug 2, 2002	20.47	20.47	19.39	19.57
906	AMEX	XLB	Thu, Aug 1, 2002	20.60	20.67	20.20	20.43
905	AMEX	XLB	Wed, Jul 31, 2002	20.55	20.59	20.06	20.56
904	AMEX	XLB	Tue, Jul 30, 2002	21.38	21.38	20.38	20.52
903	AMEX	XLB	Mon, Jul 29, 2002	20.50	21.42	20.49	21.32
902	AMEX	XLB	Fri, Jul 26, 2002	20.20	20.31	19.88	20.31
901	AMEX	XLB	Thu, Jul 25, 2002	19.81	20.39	19.56	20.22
900	AMEX	XLB	Wed, Jul 24, 2002	18.20	19.82	18.16	19.68
899	AMEX	XLB	Tue, Jul 23, 2002	18.72	19.14	18.50	18.57
898	AMEX	XLB	Mon, Jul 22, 2002	19.60	19.60	18.53	18.69
897	AMEX	XLB	Fri, Jul 19, 2002	20.23	20.39	19.59	19.60
896	AMEX	XLB	Thu, Jul 18, 2002	20.90	21.11	20.51	20.51
895	AMEX	XLB	Wed, Jul 17, 2002	20.90	21.27	20.70	20.82
894	AMEX	XLB	Tue, Jul 16, 2002	20.83	21.05	20.39	20.67
893	AMEX	XLB	Mon, Jul 15, 2002	21.05	21.21	20.21	21.05
892	AMEX	XLB	Fri, Jul 12, 2002	21.74	21.90	21.40	21.54
891	AMEX	XLB	Thu, Jul 11, 2002	21.90	21.98	21.50	21.76
890	AMEX	XLB	Wed, Jul 10, 2002	22.55	22.61	22.02	22.09
889	AMEX	XLB	Tue, Jul 9, 2002	23.10	23.15	22.68	22.76
888	AMEX	XLB	Mon, Jul 8, 2002	23.00	23.11	22.90	23.00
887	AMEX	XLB	Fri, Jul 5, 2002	22.55	23.03	22.50	22.94
886	AMEX	XLB	Wed, Jul 3, 2002	22.40	22.60	22.02	22.37
885	AMEX	XLB	Tue, Jul 2, 2002	23.17	23.17	22.51	22.59
884	AMEX	XLB	Mon, Jul 1, 2002	23.15	23.24	23.05	23.05
883	AMEX	XLB	Fri, Jun 28, 2002	22.92	23.38	22.86	23.19
882	AMEX	XLB	Thu, Jun 27, 2002	22.78	22.85	22.54	22.82
881	AMEX	XLB	Wed, Jun 26, 2002	22.48	22.70	22.42	22.64
880	AMEX	XLB	Tue, Jun 25, 2002	22.99	23.11	22.80	22.84
879	AMEX	XLB	Mon, Jun 24, 2002	22.63	22.81	22.55	22.69
878	AMEX	XLB	Fri, Jun 21, 2002	23.00	23.03	22.44	22.67
877	AMEX	XLB	Thu, Jun 20, 2002	22.95	23.28	22.95	23.07
876	AMEX	XLB	Wed, Jun 19, 2002	23.10	23.35	23.00	23.05
875	AMEX	XLB	Tue, Jun 18, 2002	22.98	23.14	22.93	23.10
874	AMEX	XLB	Mon, Jun 17, 2002	22.52	23.00	22.52	23.00
873	AMEX	XLB	Fri, Jun 14, 2002	22.51	22.64	22.25	22.63
872	AMEX	XLB	Thu, Jun 13, 2002	22.98	23.06	22.60	22.62
871	AMEX	XLB	Wed, Jun 12, 2002	22.70	23.04	22.70	23.03
870	AMEX	XLB	Tue, Jun 11, 2002	23.25	23.27	22.80	22.84
869	AMEX	XLB	Mon, Jun 10, 2002	23.08	23.21	22.93	23.10
868	AMEX	XLB	Fri, Jun 7, 2002	22.85	23.16	22.85	23.05
867	AMEX	XLB	Thu, Jun 6, 2002	23.48	23.48	23.01	23.04
866	AMEX	XLB	Wed, Jun 5, 2002	23.27	23.41	23.27	23.40
865	AMEX	XLB	Tue, Jun 4, 2002	23.22	23.38	23.08	23.22
864	AMEX	XLB	Mon, Jun 3, 2002	23.70	23.81	23.27	23.34
863	AMEX	XLB	Fri, May 31, 2002	23.67	23.85	23.55	23.71
862	AMEX	XLB	Thu, May 30, 2002	23.70	23.81	23.37	23.58
861	AMEX	XLB	Wed, May 29, 2002	23.95	23.95	23.71	23.79
860	AMEX	XLB	Tue, May 28, 2002	24.19	24.19	23.86	23.95
859	AMEX	XLB	Fri, May 24, 2002	24.38	24.44	24.09	24.09
858	AMEX	XLB	Thu, May 23, 2002	24.10	24.42	23.95	24.42
857	AMEX	XLB	Wed, May 22, 2002	23.98	24.06	23.88	24.03
856	AMEX	XLB	Tue, May 21, 2002	23.96	24.18	23.83	23.95
855	AMEX	XLB	Mon, May 20, 2002	24.00	24.00	23.82	23.99
854	AMEX	XLB	Fri, May 17, 2002	24.09	24.11	23.80	24.11
853	AMEX	XLB	Thu, May 16, 2002	24.10	24.20	23.92	24.00
852	AMEX	XLB	Wed, May 15, 2002	24.05	24.24	23.93	24.08
851	AMEX	XLB	Tue, May 14, 2002	23.87	24.07	23.82	24.02
850	AMEX	XLB	Mon, May 13, 2002	23.40	23.66	23.30	23.66
849	AMEX	XLB	Fri, May 10, 2002	23.57	23.68	23.46	23.49
848	AMEX	XLB	Thu, May 9, 2002	23.52	23.80	23.52	23.57
847	AMEX	XLB	Wed, May 8, 2002	23.58	23.69	23.48	23.55
846	AMEX	XLB	Tue, May 7, 2002	23.15	23.54	23.13	23.30
845	AMEX	XLB	Mon, May 6, 2002	23.30	23.40	23.07	23.12
844	AMEX	XLB	Fri, May 3, 2002	23.10	23.35	23.04	23.26
843	AMEX	XLB	Thu, May 2, 2002	22.72	23.18	22.72	23.11
842	AMEX	XLB	Wed, May 1, 2002	22.60	22.84	22.36	22.62
841	AMEX	XLB	Tue, Apr 30, 2002	22.15	22.78	22.15	22.59
840	AMEX	XLB	Mon, Apr 29, 2002	22.50	22.52	22.17	22.23
839	AMEX	XLB	Fri, Apr 26, 2002	22.60	22.75	22.48	22.61
838	AMEX	XLB	Thu, Apr 25, 2002	22.44	22.55	22.30	22.54
837	AMEX	XLB	Wed, Apr 24, 2002	22.83	22.94	22.51	22.59
836	AMEX	XLB	Tue, Apr 23, 2002	22.88	22.97	22.67	22.73
835	AMEX	XLB	Mon, Apr 22, 2002	23.54	23.54	22.94	23.01
834	AMEX	XLB	Fri, Apr 19, 2002	23.55	23.73	23.53	23.60
833	AMEX	XLB	Thu, Apr 18, 2002	23.92	23.93	23.50	23.56
832	AMEX	XLB	Wed, Apr 17, 2002	23.73	23.85	23.73	23.82
831	AMEX	XLB	Tue, Apr 16, 2002	23.34	23.75	23.34	23.71
830	AMEX	XLB	Mon, Apr 15, 2002	23.43	23.43	23.16	23.30
829	AMEX	XLB	Fri, Apr 12, 2002	23.67	23.67	23.29	23.36
828	AMEX	XLB	Thu, Apr 11, 2002	23.88	23.91	23.48	23.48
827	AMEX	XLB	Wed, Apr 10, 2002	23.37	23.80	23.35	23.75
826	AMEX	XLB	Tue, Apr 9, 2002	23.25	23.40	23.10	23.25
825	AMEX	XLB	Mon, Apr 8, 2002	23.07	23.31	22.95	23.27
824	AMEX	XLB	Fri, Apr 5, 2002	23.07	23.31	23.07	23.17
823	AMEX	XLB	Thu, Apr 4, 2002	22.71	22.94	22.63	22.86
822	AMEX	XLB	Wed, Apr 3, 2002	23.60	23.63	23.05	23.15
821	AMEX	XLB	Tue, Apr 2, 2002	23.60	23.60	23.42	23.48
820	AMEX	XLB	Mon, Apr 1, 2002	23.52	23.62	23.25	23.58
819	AMEX	XLB	Thu, Mar 28, 2002	23.92	24.00	23.69	23.71
818	AMEX	XLB	Wed, Mar 27, 2002	23.58	23.96	23.53	23.95
817	AMEX	XLB	Tue, Mar 26, 2002	23.00	23.56	22.93	23.46
816	AMEX	XLB	Mon, Mar 25, 2002	23.40	23.40	23.03	23.03
815	AMEX	XLB	Fri, Mar 22, 2002	23.53	23.59	23.31	23.33
814	AMEX	XLB	Thu, Mar 21, 2002	23.91	23.91	23.40	23.52
813	AMEX	XLB	Wed, Mar 20, 2002	23.92	24.15	23.86	23.91
812	AMEX	XLB	Tue, Mar 19, 2002	23.80	24.13	23.80	24.02
811	AMEX	XLB	Mon, Mar 18, 2002	23.85	23.95	23.68	23.80
810	AMEX	XLB	Fri, Mar 15, 2002	23.58	23.74	23.50	23.71
809	AMEX	XLB	Thu, Mar 14, 2002	23.27	23.65	23.25	23.57
808	AMEX	XLB	Wed, Mar 13, 2002	23.46	23.58	23.24	23.25
807	AMEX	XLB	Tue, Mar 12, 2002	23.35	23.70	23.32	23.55
806	AMEX	XLB	Mon, Mar 11, 2002	23.50	23.63	23.36	23.51
805	AMEX	XLB	Fri, Mar 8, 2002	23.74	23.86	23.37	23.54
804	AMEX	XLB	Thu, Mar 7, 2002	23.80	23.81	23.58	23.64
803	AMEX	XLB	Wed, Mar 6, 2002	23.50	23.87	23.43	23.80
802	AMEX	XLB	Tue, Mar 5, 2002	23.75	23.83	23.36	23.37
801	AMEX	XLB	Mon, Mar 4, 2002	23.54	24.07	23.50	24.06
800	AMEX	XLB	Fri, Mar 1, 2002	22.97	23.42	22.95	23.42
799	AMEX	XLB	Thu, Feb 28, 2002	23.14	23.29	23.02	23.08
798	AMEX	XLB	Wed, Feb 27, 2002	23.06	23.28	22.95	23.09
797	AMEX	XLB	Tue, Feb 26, 2002	22.96	23.07	22.79	22.96
796	AMEX	XLB	Mon, Feb 25, 2002	23.00	23.03	22.75	22.92
795	AMEX	XLB	Fri, Feb 22, 2002	22.58	22.91	22.58	22.80
794	AMEX	XLB	Thu, Feb 21, 2002	22.47	22.99	22.47	22.60
793	AMEX	XLB	Wed, Feb 20, 2002	22.26	22.44	22.18	22.39
792	AMEX	XLB	Tue, Feb 19, 2002	22.54	22.57	22.07	22.07
791	AMEX	XLB	Fri, Feb 15, 2002	22.60	22.78	22.49	22.50
790	AMEX	XLB	Thu, Feb 14, 2002	22.50	22.50	22.26	22.41
789	AMEX	XLB	Wed, Feb 13, 2002	22.22	22.54	22.22	22.46
788	AMEX	XLB	Tue, Feb 12, 2002	22.25	22.40	22.13	22.22
787	AMEX	XLB	Mon, Feb 11, 2002	21.84	22.46	21.83	22.37
786	AMEX	XLB	Fri, Feb 8, 2002	21.38	21.78	21.38	21.78
785	AMEX	XLB	Thu, Feb 7, 2002	21.35	21.53	21.30	21.35
784	AMEX	XLB	Wed, Feb 6, 2002	21.40	21.61	21.35	21.40
783	AMEX	XLB	Tue, Feb 5, 2002	21.57	21.69	21.32	21.34
782	AMEX	XLB	Mon, Feb 4, 2002	21.85	21.87	21.51	21.62
781	AMEX	XLB	Fri, Feb 1, 2002	22.10	22.10	21.75	21.82
780	AMEX	XLB	Thu, Jan 31, 2002	21.18	21.96	21.18	21.92
779	AMEX	XLB	Wed, Jan 30, 2002	21.09	21.47	21.08	21.46
778	AMEX	XLB	Tue, Jan 29, 2002	21.47	21.65	21.17	21.29
777	AMEX	XLB	Mon, Jan 28, 2002	21.77	21.77	21.48	21.57
776	AMEX	XLB	Fri, Jan 25, 2002	21.02	21.73	21.02	21.59
775	AMEX	XLB	Thu, Jan 24, 2002	20.77	21.16	20.77	20.97
774	AMEX	XLB	Wed, Jan 23, 2002	20.24	20.59	20.24	20.55
773	AMEX	XLB	Tue, Jan 22, 2002	20.35	20.44	20.15	20.22
772	AMEX	XLB	Fri, Jan 18, 2002	20.01	20.35	20.01	20.07
771	AMEX	XLB	Thu, Jan 17, 2002	20.02	20.25	19.69	20.25
770	AMEX	XLB	Wed, Jan 16, 2002	20.40	20.50	20.06	20.16
769	AMEX	XLB	Tue, Jan 15, 2002	20.60	20.88	20.55	20.65
768	AMEX	XLB	Mon, Jan 14, 2002	21.11	21.11	20.55	20.55
767	AMEX	XLB	Fri, Jan 11, 2002	21.51	21.54	21.25	21.25
766	AMEX	XLB	Thu, Jan 10, 2002	21.90	21.90	21.29	21.51
765	AMEX	XLB	Wed, Jan 9, 2002	22.25	22.28	21.89	21.89
764	AMEX	XLB	Tue, Jan 8, 2002	22.44	22.44	22.00	22.02
763	AMEX	XLB	Mon, Jan 7, 2002	22.57	22.67	22.40	22.40
762	AMEX	XLB	Fri, Jan 4, 2002	22.26	22.51	22.15	22.40
761	AMEX	XLB	Thu, Jan 3, 2002	21.61	22.00	21.47	21.98
760	AMEX	XLB	Wed, Jan 2, 2002	21.44	21.66	21.44	21.58
759	AMEX	XLB	Mon, Dec 31, 2001	21.70	21.92	21.42	21.42
758	AMEX	XLB	Fri, Dec 28, 2001	21.75	21.77	21.56	21.69
757	AMEX	XLB	Thu, Dec 27, 2001	21.31	21.62	21.31	21.53
756	AMEX	XLB	Wed, Dec 26, 2001	21.48	21.55	21.31	21.31
755	AMEX	XLB	Mon, Dec 24, 2001	21.38	21.54	21.26	21.47
754	AMEX	XLB	Fri, Dec 21, 2001	21.75	21.76	21.22	21.43
753	AMEX	XLB	Thu, Dec 20, 2001	21.75	21.85	21.63	21.63
752	AMEX	XLB	Wed, Dec 19, 2001	21.78	21.91	21.62	21.84
751	AMEX	XLB	Tue, Dec 18, 2001	21.67	22.24	21.67	22.24
750	AMEX	XLB	Mon, Dec 17, 2001	21.37	21.68	21.36	21.56
749	AMEX	XLB	Fri, Dec 14, 2001	21.27	21.49	21.20	21.20
748	AMEX	XLB	Thu, Dec 13, 2001	21.50	21.62	21.19	21.27
747	AMEX	XLB	Wed, Dec 12, 2001	21.84	21.89	21.47	21.79
746	AMEX	XLB	Tue, Dec 11, 2001	21.68	22.14	21.64	21.96
745	AMEX	XLB	Mon, Dec 10, 2001	22.00	22.17	21.73	21.79
744	AMEX	XLB	Fri, Dec 7, 2001	22.47	22.57	22.12	22.17
743	AMEX	XLB	Thu, Dec 6, 2001	22.65	23.00	22.53	22.65
742	AMEX	XLB	Wed, Dec 5, 2001	22.27	22.86	22.27	22.60
741	AMEX	XLB	Tue, Dec 4, 2001	21.88	22.10	21.80	22.10
740	AMEX	XLB	Mon, Dec 3, 2001	21.80	22.02	21.68	21.68
739	AMEX	XLB	Fri, Nov 30, 2001	21.99	22.23	21.86	22.22
738	AMEX	XLB	Thu, Nov 29, 2001	22.00	22.08	21.71	21.94
737	AMEX	XLB	Wed, Nov 28, 2001	22.08	22.17	21.86	21.95
736	AMEX	XLB	Tue, Nov 27, 2001	21.93	22.28	21.91	22.17
735	AMEX	XLB	Mon, Nov 26, 2001	22.05	22.19	21.84	22.00
734	AMEX	XLB	Fri, Nov 23, 2001	21.78	22.27	21.78	22.27
733	AMEX	XLB	Wed, Nov 21, 2001	21.98	22.10	21.85	21.85
732	AMEX	XLB	Tue, Nov 20, 2001	21.81	22.07	21.81	22.00
731	AMEX	XLB	Mon, Nov 19, 2001	21.98	22.22	21.94	22.09
730	AMEX	XLB	Fri, Nov 16, 2001	22.00	22.00	21.69	21.86
729	AMEX	XLB	Thu, Nov 15, 2001	21.75	22.00	21.70	21.75
728	AMEX	XLB	Wed, Nov 14, 2001	21.60	21.78	21.55	21.66
727	AMEX	XLB	Tue, Nov 13, 2001	20.95	21.39	20.95	21.31
726	AMEX	XLB	Mon, Nov 12, 2001	20.90	20.90	20.58	20.75
725	AMEX	XLB	Fri, Nov 9, 2001	20.82	21.05	20.75	21.04
724	AMEX	XLB	Thu, Nov 8, 2001	21.15	21.20	20.82	20.98
723	AMEX	XLB	Wed, Nov 7, 2001	20.88	21.14	20.80	20.96
722	AMEX	XLB	Tue, Nov 6, 2001	20.58	20.97	20.45	20.97
721	AMEX	XLB	Mon, Nov 5, 2001	20.71	20.76	20.43	20.54
720	AMEX	XLB	Fri, Nov 2, 2001	20.01	20.57	20.01	20.46
719	AMEX	XLB	Thu, Nov 1, 2001	19.92	20.28	19.66	20.15
718	AMEX	XLB	Wed, Oct 31, 2001	20.10	20.10	19.72	19.72
717	AMEX	XLB	Tue, Oct 30, 2001	19.90	20.17	19.85	20.03
716	AMEX	XLB	Mon, Oct 29, 2001	20.60	20.60	20.18	20.18
715	AMEX	XLB	Fri, Oct 26, 2001	20.45	20.69	20.38	20.68
714	AMEX	XLB	Thu, Oct 25, 2001	20.09	20.36	20.00	20.33
713	AMEX	XLB	Wed, Oct 24, 2001	20.45	20.48	20.18	20.37
712	AMEX	XLB	Tue, Oct 23, 2001	20.20	20.54	20.20	20.43
711	AMEX	XLB	Mon, Oct 22, 2001	19.70	20.27	19.70	20.17
710	AMEX	XLB	Fri, Oct 19, 2001	19.74	19.76	19.55	19.71
709	AMEX	XLB	Thu, Oct 18, 2001	20.10	20.10	19.78	19.96
708	AMEX	XLB	Wed, Oct 17, 2001	20.55	20.55	19.96	19.99
707	AMEX	XLB	Tue, Oct 16, 2001	20.08	20.45	20.06	20.38
706	AMEX	XLB	Mon, Oct 15, 2001	19.93	20.24	19.93	20.21
705	AMEX	XLB	Fri, Oct 12, 2001	20.35	20.47	20.10	20.20
704	AMEX	XLB	Thu, Oct 11, 2001	19.88	20.59	18.92	20.53
703	AMEX	XLB	Wed, Oct 10, 2001	19.45	19.88	19.45	19.88
702	AMEX	XLB	Tue, Oct 9, 2001	19.02	19.43	19.02	19.35
701	AMEX	XLB	Mon, Oct 8, 2001	19.38	19.44	19.01	19.17
700	AMEX	XLB	Fri, Oct 5, 2001	19.48	19.58	19.22	19.58
699	AMEX	XLB	Thu, Oct 4, 2001	19.61	19.69	19.24	19.24
698	AMEX	XLB	Wed, Oct 3, 2001	19.18	19.58	19.18	19.58
697	AMEX	XLB	Tue, Oct 2, 2001	19.27	19.43	19.13	19.34
696	AMEX	XLB	Mon, Oct 1, 2001	19.20	19.26	18.84	19.26
695	AMEX	XLB	Fri, Sep 28, 2001	18.68	19.32	18.68	19.20
694	AMEX	XLB	Thu, Sep 27, 2001	18.43	18.78	18.23	18.59
693	AMEX	XLB	Wed, Sep 26, 2001	18.54	18.78	18.17	18.39
692	AMEX	XLB	Tue, Sep 25, 2001	18.38	18.68	18.20	18.54
691	AMEX	XLB	Mon, Sep 24, 2001	18.05	18.60	18.00	18.49
690	AMEX	XLB	Fri, Sep 21, 2001	17.05	17.77	17.05	17.65
689	AMEX	XLB	Thu, Sep 20, 2001	18.65	18.67	17.99	17.99
688	AMEX	XLB	Wed, Sep 19, 2001	19.02	19.04	18.42	18.70
687	AMEX	XLB	Tue, Sep 18, 2001	19.00	19.30	18.90	19.00
686	AMEX	XLB	Mon, Sep 17, 2001	19.30	19.70	18.70	19.03
685	AMEX	XLB	Mon, Sep 10, 2001	21.00	21.00	20.55	20.55
684	AMEX	XLB	Fri, Sep 7, 2001	21.25	21.60	20.96	20.96
683	AMEX	XLB	Thu, Sep 6, 2001	22.00	22.00	21.64	21.64
682	AMEX	XLB	Wed, Sep 5, 2001	22.20	22.20	21.83	22.19
681	AMEX	XLB	Tue, Sep 4, 2001	21.65	22.31	21.65	21.91
680	AMEX	XLB	Fri, Aug 31, 2001	21.57	21.93	21.57	21.91
679	AMEX	XLB	Thu, Aug 30, 2001	21.80	21.82	21.69	21.72
678	AMEX	XLB	Wed, Aug 29, 2001	22.33	22.33	21.80	21.80
677	AMEX	XLB	Tue, Aug 28, 2001	22.20	22.25	21.95	22.08
676	AMEX	XLB	Mon, Aug 27, 2001	22.47	22.50	22.29	22.29
675	AMEX	XLB	Fri, Aug 24, 2001	22.00	22.43	21.93	22.25
674	AMEX	XLB	Thu, Aug 23, 2001	21.78	21.98	21.70	21.95
673	AMEX	XLB	Wed, Aug 22, 2001	21.83	21.98	21.56	21.78
672	AMEX	XLB	Tue, Aug 21, 2001	21.94	22.10	21.73	21.83
671	AMEX	XLB	Mon, Aug 20, 2001	21.67	21.73	21.54	21.73
670	AMEX	XLB	Fri, Aug 17, 2001	21.49	21.79	21.49	21.71
669	AMEX	XLB	Thu, Aug 16, 2001	21.60	21.74	21.57	21.58
668	AMEX	XLB	Wed, Aug 15, 2001	21.70	21.95	21.70	21.82
667	AMEX	XLB	Tue, Aug 14, 2001	21.62	21.84	21.62	21.70
666	AMEX	XLB	Mon, Aug 13, 2001	21.65	21.80	21.45	21.80
665	AMEX	XLB	Fri, Aug 10, 2001	21.25	21.73	21.12	21.73
664	AMEX	XLB	Thu, Aug 9, 2001	21.31	21.44	21.19	21.19
663	AMEX	XLB	Wed, Aug 8, 2001	21.62	21.80	21.33	21.38
662	AMEX	XLB	Tue, Aug 7, 2001	21.78	21.78	21.52	21.57
661	AMEX	XLB	Mon, Aug 6, 2001	21.90	21.93	21.70	21.73
660	AMEX	XLB	Fri, Aug 3, 2001	21.92	21.92	21.65	21.70
659	AMEX	XLB	Thu, Aug 2, 2001	21.95	22.04	21.68	21.75
658	AMEX	XLB	Wed, Aug 1, 2001	22.10	22.10	21.73	21.90
657	AMEX	XLB	Tue, Jul 31, 2001	21.65	22.14	21.65	22.00
656	AMEX	XLB	Mon, Jul 30, 2001	21.60	21.70	21.49	21.52
655	AMEX	XLB	Fri, Jul 27, 2001	21.72	21.86	21.60	21.67
654	AMEX	XLB	Thu, Jul 26, 2001	21.69	21.70	21.45	21.61
653	AMEX	XLB	Wed, Jul 25, 2001	21.05	21.80	21.03	21.73
652	AMEX	XLB	Tue, Jul 24, 2001	21.80	21.80	21.13	21.28
651	AMEX	XLB	Mon, Jul 23, 2001	22.04	22.08	21.94	21.94
650	AMEX	XLB	Fri, Jul 20, 2001	22.63	22.63	22.25	22.38
649	AMEX	XLB	Thu, Jul 19, 2001	22.68	22.78	22.45	22.53
648	AMEX	XLB	Wed, Jul 18, 2001	21.96	22.50	21.85	22.48
647	AMEX	XLB	Tue, Jul 17, 2001	21.98	22.04	21.77	21.94
646	AMEX	XLB	Mon, Jul 16, 2001	22.18	22.29	21.95	22.03
645	AMEX	XLB	Fri, Jul 13, 2001	22.45	22.45	22.22	22.39
644	AMEX	XLB	Thu, Jul 12, 2001	21.87	22.37	21.87	22.37
643	AMEX	XLB	Wed, Jul 11, 2001	21.99	22.13	21.77	21.90
642	AMEX	XLB	Tue, Jul 10, 2001	22.22	22.22	21.83	21.83
641	AMEX	XLB	Mon, Jul 9, 2001	21.95	22.13	21.80	22.07
640	AMEX	XLB	Fri, Jul 6, 2001	22.04	22.18	21.83	21.87
639	AMEX	XLB	Thu, Jul 5, 2001	22.10	22.23	21.96	22.13
638	AMEX	XLB	Tue, Jul 3, 2001	22.16	22.22	21.91	22.22
637	AMEX	XLB	Mon, Jul 2, 2001	21.96	22.40	21.96	22.29
636	AMEX	XLB	Fri, Jun 29, 2001	22.00	22.22	22.00	22.06
635	AMEX	XLB	Thu, Jun 28, 2001	22.08	22.16	21.97	21.97
634	AMEX	XLB	Wed, Jun 27, 2001	21.85	22.11	21.70	21.95
633	AMEX	XLB	Tue, Jun 26, 2001	21.51	21.94	21.32	21.75
632	AMEX	XLB	Mon, Jun 25, 2001	21.80	21.86	21.51	21.55
631	AMEX	XLB	Fri, Jun 22, 2001	22.11	22.22	21.79	21.80
630	AMEX	XLB	Thu, Jun 21, 2001	22.07	22.28	22.00	22.15
629	AMEX	XLB	Wed, Jun 20, 2001	22.06	22.44	22.06	22.26
628	AMEX	XLB	Tue, Jun 19, 2001	22.21	22.27	21.98	22.06
627	AMEX	XLB	Mon, Jun 18, 2001	22.10	22.31	22.01	22.01
626	AMEX	XLB	Fri, Jun 15, 2001	22.11	22.34	22.06	22.23
625	AMEX	XLB	Thu, Jun 14, 2001	22.81	22.81	22.38	22.40
624	AMEX	XLB	Wed, Jun 13, 2001	23.00	23.14	22.94	22.98
623	AMEX	XLB	Tue, Jun 12, 2001	23.07	23.07	22.68	22.90
622	AMEX	XLB	Mon, Jun 11, 2001	23.39	23.39	22.90	23.10
621	AMEX	XLB	Fri, Jun 8, 2001	23.52	23.52	23.18	23.43
620	AMEX	XLB	Thu, Jun 7, 2001	23.24	23.66	23.24	23.52
619	AMEX	XLB	Wed, Jun 6, 2001	23.56	23.80	23.25	23.25
618	AMEX	XLB	Tue, Jun 5, 2001	23.42	23.67	22.98	23.67
617	AMEX	XLB	Mon, Jun 4, 2001	23.25	23.40	23.23	23.40
616	AMEX	XLB	Fri, Jun 1, 2001	23.16	23.26	22.70	23.14
615	AMEX	XLB	Thu, May 31, 2001	23.00	23.33	22.95	22.95
614	AMEX	XLB	Wed, May 30, 2001	23.30	23.30	22.80	22.92
613	AMEX	XLB	Tue, May 29, 2001	23.30	23.42	23.17	23.40
612	AMEX	XLB	Fri, May 25, 2001	23.02	23.26	23.00	23.09
611	AMEX	XLB	Thu, May 24, 2001	23.60	23.62	22.94	23.06
610	AMEX	XLB	Wed, May 23, 2001	23.86	23.99	23.62	23.71
609	AMEX	XLB	Tue, May 22, 2001	24.45	24.45	23.96	24.12
608	AMEX	XLB	Mon, May 21, 2001	24.35	24.59	24.10	24.59
607	AMEX	XLB	Fri, May 18, 2001	24.59	24.59	24.10	24.38
606	AMEX	XLB	Thu, May 17, 2001	24.42	24.63	24.37	24.50
605	AMEX	XLB	Wed, May 16, 2001	23.18	24.25	23.18	24.25
604	AMEX	XLB	Tue, May 15, 2001	22.74	23.19	22.74	23.05
603	AMEX	XLB	Mon, May 14, 2001	22.59	22.90	22.59	22.88
602	AMEX	XLB	Fri, May 11, 2001	23.15	23.15	22.51	22.72
601	AMEX	XLB	Thu, May 10, 2001	23.00	23.22	23.00	23.18
600	AMEX	XLB	Wed, May 9, 2001	22.75	22.89	22.52	22.70
599	AMEX	XLB	Tue, May 8, 2001	22.65	22.65	22.45	22.48
598	AMEX	XLB	Mon, May 7, 2001	22.70	22.87	22.42	22.42
597	AMEX	XLB	Fri, May 4, 2001	22.15	22.70	22.00	22.69
596	AMEX	XLB	Thu, May 3, 2001	22.20	22.34	22.00	22.31
595	AMEX	XLB	Wed, May 2, 2001	22.40	22.50	22.08	22.35
594	AMEX	XLB	Tue, May 1, 2001	22.05	22.39	21.98	22.35
593	AMEX	XLB	Mon, Apr 30, 2001	22.43	22.62	22.00	22.10
592	AMEX	XLB	Fri, Apr 27, 2001	22.45	22.58	22.22	22.42
591	AMEX	XLB	Thu, Apr 26, 2001	21.75	22.40	21.75	22.40
590	AMEX	XLB	Wed, Apr 25, 2001	21.73	21.75	21.45	21.70
589	AMEX	XLB	Tue, Apr 24, 2001	21.93	21.98	21.75	21.78
588	AMEX	XLB	Mon, Apr 23, 2001	21.90	21.96	21.68	21.68
587	AMEX	XLB	Fri, Apr 20, 2001	22.00	22.17	21.72	21.83
586	AMEX	XLB	Thu, Apr 19, 2001	22.20	22.20	21.81	21.89
585	AMEX	XLB	Wed, Apr 18, 2001	21.60	22.48	21.21	22.25
584	AMEX	XLB	Tue, Apr 17, 2001	21.32	21.50	21.20	21.36
583	AMEX	XLB	Mon, Apr 16, 2001	21.45	21.86	21.33	21.39
582	AMEX	XLB	Thu, Apr 12, 2001	21.45	21.45	21.02	21.35
581	AMEX	XLB	Wed, Apr 11, 2001	21.90	21.94	21.21	21.45
580	AMEX	XLB	Tue, Apr 10, 2001	21.40	21.75	21.32	21.72
579	AMEX	XLB	Mon, Apr 9, 2001	20.65	21.10	20.64	20.81
578	AMEX	XLB	Fri, Apr 6, 2001	20.76	20.76	20.22	20.47
577	AMEX	XLB	Thu, Apr 5, 2001	20.69	20.87	20.44	20.71
576	AMEX	XLB	Wed, Apr 4, 2001	19.70	20.30	19.70	20.05
575	AMEX	XLB	Tue, Apr 3, 2001	19.92	19.92	19.50	19.67
574	AMEX	XLB	Mon, Apr 2, 2001	20.48	20.66	19.96	20.08
573	AMEX	XLB	Fri, Mar 30, 2001	19.88	20.19	19.82	19.97
572	AMEX	XLB	Thu, Mar 29, 2001	20.12	20.18	19.80	20.14
571	AMEX	XLB	Wed, Mar 28, 2001	20.10	20.39	19.80	20.39
570	AMEX	XLB	Tue, Mar 27, 2001	20.06	20.46	20.06	20.45
569	AMEX	XLB	Mon, Mar 26, 2001	19.92	20.27	19.77	19.95
568	AMEX	XLB	Fri, Mar 23, 2001	19.60	19.92	19.29	19.75
567	AMEX	XLB	Thu, Mar 22, 2001	19.84	19.94	19.03	19.56
566	AMEX	XLB	Wed, Mar 21, 2001	20.65	20.65	20.07	20.20
565	AMEX	XLB	Tue, Mar 20, 2001	20.88	21.43	20.54	20.85
564	AMEX	XLB	Mon, Mar 19, 2001	20.30	20.90	20.30	20.73
563	AMEX	XLB	Fri, Mar 16, 2001	20.40	20.62	20.20	20.25
562	AMEX	XLB	Thu, Mar 15, 2001	21.02	21.02	20.43	20.43
561	AMEX	XLB	Wed, Mar 14, 2001	20.90	21.23	20.68	20.89
560	AMEX	XLB	Tue, Mar 13, 2001	21.73	21.73	21.02	21.44
559	AMEX	XLB	Mon, Mar 12, 2001	22.40	22.40	21.56	21.62
558	AMEX	XLB	Fri, Mar 9, 2001	22.83	22.86	22.29	22.52
557	AMEX	XLB	Thu, Mar 8, 2001	22.60	22.85	22.21	22.71
556	AMEX	XLB	Wed, Mar 7, 2001	22.15	22.64	22.15	22.63
555	AMEX	XLB	Tue, Mar 6, 2001	22.10	22.13	21.77	21.98
554	AMEX	XLB	Mon, Mar 5, 2001	21.80	22.09	21.70	22.03
553	AMEX	XLB	Fri, Mar 2, 2001	21.35	21.75	21.18	21.64
552	AMEX	XLB	Thu, Mar 1, 2001	21.18	21.24	20.88	21.14
551	AMEX	XLB	Wed, Feb 28, 2001	21.28	21.35	20.94	21.12
550	AMEX	XLB	Tue, Feb 27, 2001	20.95	21.18	20.84	21.03
549	AMEX	XLB	Mon, Feb 26, 2001	20.28	21.04	20.28	21.00
548	AMEX	XLB	Fri, Feb 23, 2001	20.27	20.35	20.00	20.25
547	AMEX	XLB	Thu, Feb 22, 2001	20.20	20.52	20.16	20.35
546	AMEX	XLB	Wed, Feb 21, 2001	20.40	20.63	20.10	20.20
545	AMEX	XLB	Tue, Feb 20, 2001	20.78	21.11	20.55	20.55
544	AMEX	XLB	Fri, Feb 16, 2001	20.82	21.07	20.51	20.62
543	AMEX	XLB	Thu, Feb 15, 2001	20.33	21.14	20.33	21.09
542	AMEX	XLB	Wed, Feb 14, 2001	20.68	20.68	20.31	20.31
541	AMEX	XLB	Tue, Feb 13, 2001	20.39	20.94	20.39	20.54
540	AMEX	XLB	Mon, Feb 12, 2001	20.45	20.69	20.35	20.60
539	AMEX	XLB	Fri, Feb 9, 2001	20.45	20.75	20.45	20.60
538	AMEX	XLB	Thu, Feb 8, 2001	21.00	21.00	20.59	20.62
537	AMEX	XLB	Wed, Feb 7, 2001	21.05	21.05	20.72	20.90
536	AMEX	XLB	Tue, Feb 6, 2001	21.06	21.06	20.75	20.90
535	AMEX	XLB	Mon, Feb 5, 2001	21.00	21.08	20.87	21.08
534	AMEX	XLB	Fri, Feb 2, 2001	21.08	21.19	20.81	20.89
533	AMEX	XLB	Thu, Feb 1, 2001	21.22	21.22	20.73	20.96
532	AMEX	XLB	Wed, Jan 31, 2001	20.68	20.95	20.67	20.85
531	AMEX	XLB	Tue, Jan 30, 2001	19.84	20.64	19.72	20.64
530	AMEX	XLB	Mon, Jan 29, 2001	19.69	20.01	19.66	19.89
529	AMEX	XLB	Fri, Jan 26, 2001	20.27	20.28	19.72	19.95
528	AMEX	XLB	Thu, Jan 25, 2001	19.75	20.34	19.75	20.16
527	AMEX	XLB	Wed, Jan 24, 2001	19.91	20.09	19.75	19.89
526	AMEX	XLB	Tue, Jan 23, 2001	20.13	20.13	19.81	19.81
525	AMEX	XLB	Mon, Jan 22, 2001	19.50	19.84	19.16	19.75
524	AMEX	XLB	Fri, Jan 19, 2001	19.78	19.94	19.41	19.59
523	AMEX	XLB	Thu, Jan 18, 2001	20.09	20.23	19.83	20.16
522	AMEX	XLB	Wed, Jan 17, 2001	20.48	20.48	20.00	20.27
521	AMEX	XLB	Tue, Jan 16, 2001	19.97	20.39	19.59	20.38
520	AMEX	XLB	Fri, Jan 12, 2001	20.00	20.00	19.47	19.72
519	AMEX	XLB	Thu, Jan 11, 2001	20.19	20.19	19.84	20.19
518	AMEX	XLB	Wed, Jan 10, 2001	20.63	20.75	20.19	20.75
517	AMEX	XLB	Tue, Jan 9, 2001	21.30	21.31	20.56	20.56
516	AMEX	XLB	Mon, Jan 8, 2001	21.34	21.80	21.14	21.44
515	AMEX	XLB	Fri, Jan 5, 2001	21.44	21.63	21.00	21.38
514	AMEX	XLB	Thu, Jan 4, 2001	20.88	21.89	20.88	21.83
513	AMEX	XLB	Wed, Jan 3, 2001	21.20	21.36	20.56	21.13
512	AMEX	XLB	Tue, Jan 2, 2001	21.75	21.75	20.81	21.00
511	AMEX	XLB	Fri, Dec 29, 2000	21.98	21.98	21.31	21.42
510	AMEX	XLB	Thu, Dec 28, 2000	21.66	22.00	21.20	21.84
509	AMEX	XLB	Wed, Dec 27, 2000	21.50	21.75	21.06	21.64
508	AMEX	XLB	Tue, Dec 26, 2000	21.39	21.39	21.00	21.30
507	AMEX	XLB	Fri, Dec 22, 2000	20.63	21.38	20.36	21.36
506	AMEX	XLB	Thu, Dec 21, 2000	19.78	20.45	19.75	20.31
505	AMEX	XLB	Wed, Dec 20, 2000	19.91	20.09	19.61	19.61
504	AMEX	XLB	Tue, Dec 19, 2000	19.81	20.44	19.70	20.38
503	AMEX	XLB	Mon, Dec 18, 2000	19.45	19.89	19.39	19.75
502	AMEX	XLB	Fri, Dec 15, 2000	19.94	20.06	19.72	19.97
501	AMEX	XLB	Thu, Dec 14, 2000	20.44	20.48	20.11	20.25
500	AMEX	XLB	Wed, Dec 13, 2000	20.30	20.44	20.08	20.44
499	AMEX	XLB	Tue, Dec 12, 2000	20.19	20.75	20.19	20.28
498	AMEX	XLB	Mon, Dec 11, 2000	20.47	20.48	20.13	20.38
497	AMEX	XLB	Fri, Dec 8, 2000	20.27	20.66	20.05	20.38
496	AMEX	XLB	Thu, Dec 7, 2000	20.50	20.50	20.02	20.03
495	AMEX	XLB	Wed, Dec 6, 2000	21.14	21.22	20.63	20.66
494	AMEX	XLB	Tue, Dec 5, 2000	20.98	21.13	20.50	21.13
493	AMEX	XLB	Mon, Dec 4, 2000	20.25	21.06	20.25	20.97
492	AMEX	XLB	Fri, Dec 1, 2000	19.64	20.06	19.52	19.91
491	AMEX	XLB	Thu, Nov 30, 2000	19.34	19.42	19.05	19.27
490	AMEX	XLB	Wed, Nov 29, 2000	19.17	19.47	19.08	19.47
489	AMEX	XLB	Tue, Nov 28, 2000	19.03	19.30	18.94	19.03
488	AMEX	XLB	Mon, Nov 27, 2000	19.08	19.16	18.84	19.00
487	AMEX	XLB	Fri, Nov 24, 2000	19.09	19.09	18.92	19.00
486	AMEX	XLB	Wed, Nov 22, 2000	18.88	18.89	18.67	18.75
485	AMEX	XLB	Tue, Nov 21, 2000	18.78	18.98	18.75	18.77
484	AMEX	XLB	Mon, Nov 20, 2000	19.14	19.14	18.78	18.92
483	AMEX	XLB	Fri, Nov 17, 2000	19.06	19.69	18.94	19.14
482	AMEX	XLB	Thu, Nov 16, 2000	19.69	19.69	19.00	19.16
481	AMEX	XLB	Wed, Nov 15, 2000	19.73	20.00	19.61	19.75
480	AMEX	XLB	Tue, Nov 14, 2000	19.50	19.64	19.23	19.64
479	AMEX	XLB	Mon, Nov 13, 2000	19.38	19.63	19.28	19.48
478	AMEX	XLB	Fri, Nov 10, 2000	19.75	19.75	19.19	19.41
477	AMEX	XLB	Thu, Nov 9, 2000	19.97	19.97	19.27	19.69
476	AMEX	XLB	Wed, Nov 8, 2000	19.80	20.13	19.56	19.97
475	AMEX	XLB	Tue, Nov 7, 2000	19.77	19.84	19.61	19.75
474	AMEX	XLB	Mon, Nov 6, 2000	19.66	19.75	19.50	19.52
473	AMEX	XLB	Fri, Nov 3, 2000	19.28	19.50	19.16	19.50
472	AMEX	XLB	Thu, Nov 2, 2000	19.42	19.47	19.19	19.47
471	AMEX	XLB	Wed, Nov 1, 2000	19.88	19.91	19.44	19.61
470	AMEX	XLB	Tue, Oct 31, 2000	19.88	19.92	19.33	19.77
469	AMEX	XLB	Mon, Oct 30, 2000	18.61	19.73	18.59	19.63
468	AMEX	XLB	Fri, Oct 27, 2000	18.13	18.25	17.69	18.19
467	AMEX	XLB	Thu, Oct 26, 2000	18.00	18.25	17.91	18.25
466	AMEX	XLB	Wed, Oct 25, 2000	17.91	17.94	17.63	17.94
465	AMEX	XLB	Tue, Oct 24, 2000	17.38	18.06	17.38	18.06
464	AMEX	XLB	Mon, Oct 23, 2000	17.28	17.44	17.06	17.36
463	AMEX	XLB	Fri, Oct 20, 2000	17.25	17.38	17.05	17.23
462	AMEX	XLB	Thu, Oct 19, 2000	17.61	17.61	17.22	17.47
461	AMEX	XLB	Wed, Oct 18, 2000	17.25	17.50	17.00	17.50
460	AMEX	XLB	Tue, Oct 17, 2000	17.47	17.81	17.19	17.30
459	AMEX	XLB	Mon, Oct 16, 2000	17.31	17.88	17.28	17.45
458	AMEX	XLB	Fri, Oct 13, 2000	17.50	17.63	17.16	17.47
457	AMEX	XLB	Thu, Oct 12, 2000	18.06	18.13	17.75	17.88
456	AMEX	XLB	Wed, Oct 11, 2000	18.47	18.84	18.20	18.20
455	AMEX	XLB	Tue, Oct 10, 2000	18.75	18.86	18.52	18.70
454	AMEX	XLB	Mon, Oct 9, 2000	18.75	19.06	18.53	18.61
453	AMEX	XLB	Fri, Oct 6, 2000	18.75	19.00	18.47	18.56
452	AMEX	XLB	Thu, Oct 5, 2000	19.11	19.11	18.56	18.72
451	AMEX	XLB	Wed, Oct 4, 2000	18.98	19.38	18.88	18.91
450	AMEX	XLB	Tue, Oct 3, 2000	17.81	18.81	17.81	18.73
449	AMEX	XLB	Mon, Oct 2, 2000	18.13	18.13	17.64	17.75
448	AMEX	XLB	Fri, Sep 29, 2000	17.73	18.36	17.73	18.17
447	AMEX	XLB	Thu, Sep 28, 2000	17.20	17.84	17.20	17.72
446	AMEX	XLB	Wed, Sep 27, 2000	17.20	17.41	17.14	17.20
445	AMEX	XLB	Tue, Sep 26, 2000	17.39	17.61	17.25	17.28
444	AMEX	XLB	Mon, Sep 25, 2000	17.63	17.63	17.38	17.45
443	AMEX	XLB	Fri, Sep 22, 2000	17.78	17.78	17.38	17.50
442	AMEX	XLB	Thu, Sep 21, 2000	17.47	17.78	17.41	17.53
441	AMEX	XLB	Wed, Sep 20, 2000	17.75	17.84	17.38	17.59
440	AMEX	XLB	Tue, Sep 19, 2000	18.17	18.17	17.75	17.81
439	AMEX	XLB	Mon, Sep 18, 2000	18.44	18.44	18.13	18.31
438	AMEX	XLB	Fri, Sep 15, 2000	18.63	18.63	18.38	18.38
437	AMEX	XLB	Thu, Sep 14, 2000	19.02	19.16	18.75	18.78
436	AMEX	XLB	Wed, Sep 13, 2000	19.09	19.25	19.09	19.13
435	AMEX	XLB	Tue, Sep 12, 2000	19.31	19.31	19.11	19.22
434	AMEX	XLB	Mon, Sep 11, 2000	19.47	19.69	19.28	19.34
433	AMEX	XLB	Fri, Sep 8, 2000	19.72	19.72	19.38	19.47
432	AMEX	XLB	Thu, Sep 7, 2000	20.19	20.19	19.53	19.81
431	AMEX	XLB	Wed, Sep 6, 2000	20.66	20.84	20.61	20.81
430	AMEX	XLB	Tue, Sep 5, 2000	20.00	20.53	20.00	20.47
429	AMEX	XLB	Fri, Sep 1, 2000	20.16	20.16	19.94	20.06
428	AMEX	XLB	Thu, Aug 31, 2000	19.91	20.38	19.91	20.27
427	AMEX	XLB	Wed, Aug 30, 2000	20.06	20.28	19.89	20.05
426	AMEX	XLB	Tue, Aug 29, 2000	20.25	20.38	20.00	20.00
425	AMEX	XLB	Mon, Aug 28, 2000	20.28	20.50	20.28	20.28
424	AMEX	XLB	Fri, Aug 25, 2000	20.50	20.50	20.28	20.31
423	AMEX	XLB	Thu, Aug 24, 2000	20.41	20.58	20.28	20.42
422	AMEX	XLB	Wed, Aug 23, 2000	20.48	20.48	20.25	20.39
421	AMEX	XLB	Tue, Aug 22, 2000	20.72	20.72	20.47	20.48
420	AMEX	XLB	Mon, Aug 21, 2000	21.00	21.00	20.59	20.69
419	AMEX	XLB	Fri, Aug 18, 2000	20.97	21.14	20.70	20.80
418	AMEX	XLB	Thu, Aug 17, 2000	21.38	21.38	20.98	21.17
417	AMEX	XLB	Wed, Aug 16, 2000	21.31	21.38	21.03	21.13
416	AMEX	XLB	Tue, Aug 15, 2000	20.94	21.19	20.81	21.13
415	AMEX	XLB	Mon, Aug 14, 2000	21.13	21.13	20.73	21.00
414	AMEX	XLB	Fri, Aug 11, 2000	20.44	21.00	20.44	21.00
413	AMEX	XLB	Thu, Aug 10, 2000	20.88	20.88	20.34	20.58
412	AMEX	XLB	Wed, Aug 9, 2000	20.98	21.09	20.83	20.89
411	AMEX	XLB	Tue, Aug 8, 2000	20.39	20.88	20.39	20.88
410	AMEX	XLB	Mon, Aug 7, 2000	19.88	20.38	19.88	20.38
409	AMEX	XLB	Fri, Aug 4, 2000	20.09	20.09	19.73	19.98
408	AMEX	XLB	Thu, Aug 3, 2000	20.11	20.30	19.95	20.17
407	AMEX	XLB	Wed, Aug 2, 2000	19.97	20.06	19.72	19.95
406	AMEX	XLB	Tue, Aug 1, 2000	19.89	20.06	19.77	19.83
405	AMEX	XLB	Mon, Jul 31, 2000	19.88	20.11	19.77	19.81
404	AMEX	XLB	Fri, Jul 28, 2000	19.91	19.94	19.63	19.72
403	AMEX	XLB	Thu, Jul 27, 2000	19.73	19.89	19.61	19.88
402	AMEX	XLB	Wed, Jul 26, 2000	19.73	19.94	19.63	19.66
401	AMEX	XLB	Tue, Jul 25, 2000	20.11	20.19	19.78	19.78
400	AMEX	XLB	Mon, Jul 24, 2000	20.22	20.22	19.78	20.03
399	AMEX	XLB	Fri, Jul 21, 2000	19.84	20.23	19.84	20.00
398	AMEX	XLB	Thu, Jul 20, 2000	20.19	20.19	19.75	19.91
397	AMEX	XLB	Wed, Jul 19, 2000	20.20	20.33	19.91	20.06
396	AMEX	XLB	Tue, Jul 18, 2000	20.22	20.38	20.06	20.06
395	AMEX	XLB	Mon, Jul 17, 2000	20.44	20.63	20.03	20.38
394	AMEX	XLB	Fri, Jul 14, 2000	21.14	21.14	20.56	20.70
393	AMEX	XLB	Thu, Jul 13, 2000	20.89	21.25	20.89	21.13
392	AMEX	XLB	Wed, Jul 12, 2000	21.17	21.19	20.75	20.89
391	AMEX	XLB	Tue, Jul 11, 2000	20.19	21.00	20.19	21.00
390	AMEX	XLB	Mon, Jul 10, 2000	19.66	20.17	19.66	19.94
389	AMEX	XLB	Fri, Jul 7, 2000	20.00	20.00	19.47	19.66
388	AMEX	XLB	Thu, Jul 6, 2000	20.36	20.36	19.75	19.75
387	AMEX	XLB	Wed, Jul 5, 2000	20.38	20.75	20.28	20.28
386	AMEX	XLB	Mon, Jul 3, 2000	19.97	20.25	19.81	20.19
385	AMEX	XLB	Fri, Jun 30, 2000	20.14	20.19	19.64	19.64
384	AMEX	XLB	Thu, Jun 29, 2000	20.19	20.38	19.77	20.14
383	AMEX	XLB	Wed, Jun 28, 2000	20.28	20.58	19.98	20.52
382	AMEX	XLB	Tue, Jun 27, 2000	20.00	20.81	20.00	20.56
381	AMEX	XLB	Mon, Jun 26, 2000	20.34	20.34	19.77	19.77
380	AMEX	XLB	Fri, Jun 23, 2000	20.13	20.34	20.11	20.23
379	AMEX	XLB	Thu, Jun 22, 2000	20.06	20.47	20.03	20.22
378	AMEX	XLB	Wed, Jun 21, 2000	20.19	20.39	20.06	20.22
377	AMEX	XLB	Tue, Jun 20, 2000	20.58	20.72	20.31	20.31
376	AMEX	XLB	Mon, Jun 19, 2000	21.27	21.27	20.69	20.69
375	AMEX	XLB	Fri, Jun 16, 2000	21.30	21.42	21.08	21.38
374	AMEX	XLB	Thu, Jun 15, 2000	21.42	21.61	21.28	21.38
373	AMEX	XLB	Wed, Jun 14, 2000	21.08	21.64	21.08	21.38
372	AMEX	XLB	Tue, Jun 13, 2000	21.56	21.56	20.83	20.83
371	AMEX	XLB	Mon, Jun 12, 2000	21.19	21.75	21.19	21.44
370	AMEX	XLB	Fri, Jun 9, 2000	21.36	21.52	21.16	21.31
369	AMEX	XLB	Thu, Jun 8, 2000	21.23	21.41	21.14	21.34
368	AMEX	XLB	Wed, Jun 7, 2000	21.84	21.84	21.31	21.38
367	AMEX	XLB	Tue, Jun 6, 2000	21.78	21.94	21.63	21.84
366	AMEX	XLB	Mon, Jun 5, 2000	22.06	22.06	21.72	21.81
365	AMEX	XLB	Fri, Jun 2, 2000	21.70	22.00	21.70	22.00
364	AMEX	XLB	Thu, Jun 1, 2000	21.23	21.64	21.23	21.64
363	AMEX	XLB	Wed, May 31, 2000	21.78	21.98	21.58	21.58
362	AMEX	XLB	Tue, May 30, 2000	21.72	21.94	21.47	21.77
361	AMEX	XLB	Fri, May 26, 2000	21.75	21.77	21.50	21.53
360	AMEX	XLB	Thu, May 25, 2000	22.45	22.45	21.72	21.88
359	AMEX	XLB	Wed, May 24, 2000	22.56	22.89	22.50	22.70
358	AMEX	XLB	Tue, May 23, 2000	22.94	22.94	22.61	22.80
357	AMEX	XLB	Mon, May 22, 2000	23.34	23.34	22.94	23.13
356	AMEX	XLB	Fri, May 19, 2000	23.11	23.33	23.06	23.25
355	AMEX	XLB	Thu, May 18, 2000	23.31	23.39	23.00	23.19
354	AMEX	XLB	Wed, May 17, 2000	23.22	23.59	23.13	23.38
353	AMEX	XLB	Tue, May 16, 2000	23.75	23.78	23.22	23.31
352	AMEX	XLB	Mon, May 15, 2000	23.13	23.78	23.13	23.56
351	AMEX	XLB	Fri, May 12, 2000	23.23	23.23	22.94	23.16
350	AMEX	XLB	Thu, May 11, 2000	22.78	23.09	22.78	23.08
349	AMEX	XLB	Wed, May 10, 2000	22.81	23.13	22.67	22.78
348	AMEX	XLB	Tue, May 9, 2000	22.97	23.16	22.86	23.06
347	AMEX	XLB	Mon, May 8, 2000	22.88	23.06	22.66	22.66
346	AMEX	XLB	Fri, May 5, 2000	22.78	23.00	22.77	22.78
345	AMEX	XLB	Thu, May 4, 2000	22.66	22.98	22.45	22.80
344	AMEX	XLB	Wed, May 3, 2000	22.84	22.84	22.25	22.56
343	AMEX	XLB	Tue, May 2, 2000	22.25	22.94	22.25	22.94
342	AMEX	XLB	Mon, May 1, 2000	22.08	22.38	22.00	22.25
341	AMEX	XLB	Fri, Apr 28, 2000	22.03	22.47	22.03	22.28
340	AMEX	XLB	Thu, Apr 27, 2000	22.19	22.41	22.00	22.11
339	AMEX	XLB	Wed, Apr 26, 2000	22.58	22.66	22.16	22.19
338	AMEX	XLB	Tue, Apr 25, 2000	22.70	22.81	22.28	22.58
337	AMEX	XLB	Mon, Apr 24, 2000	22.31	22.78	22.31	22.55
336	AMEX	XLB	Thu, Apr 20, 2000	22.09	22.52	22.09	22.50
335	AMEX	XLB	Wed, Apr 19, 2000	22.31	22.55	21.78	21.95
334	AMEX	XLB	Tue, Apr 18, 2000	22.53	22.70	22.00	22.23
333	AMEX	XLB	Mon, Apr 17, 2000	22.97	22.97	22.38	22.66
332	AMEX	XLB	Fri, Apr 14, 2000	23.38	23.63	22.38	22.63
331	AMEX	XLB	Thu, Apr 13, 2000	24.13	24.38	23.92	23.94
330	AMEX	XLB	Wed, Apr 12, 2000	24.06	25.16	24.06	24.63
329	AMEX	XLB	Tue, Apr 11, 2000	23.81	24.39	23.75	24.00
328	AMEX	XLB	Mon, Apr 10, 2000	23.19	23.75	22.95	23.44
327	AMEX	XLB	Fri, Apr 7, 2000	23.50	23.50	22.88	22.88
326	AMEX	XLB	Thu, Apr 6, 2000	23.36	23.73	23.23	23.25
325	AMEX	XLB	Wed, Apr 5, 2000	23.86	23.97	23.25	23.39
324	AMEX	XLB	Tue, Apr 4, 2000	24.16	24.53	23.16	23.58
323	AMEX	XLB	Mon, Apr 3, 2000	23.44	23.80	23.38	23.80
322	AMEX	XLB	Fri, Mar 31, 2000	23.14	23.48	22.94	23.05
321	AMEX	XLB	Thu, Mar 30, 2000	22.52	23.30	22.38	23.06
320	AMEX	XLB	Wed, Mar 29, 2000	22.13	22.45	21.95	22.45
319	AMEX	XLB	Tue, Mar 28, 2000	22.16	22.56	21.94	22.00
318	AMEX	XLB	Mon, Mar 27, 2000	22.64	22.81	22.19	22.42
317	AMEX	XLB	Fri, Mar 24, 2000	22.61	22.77	22.45	22.52
316	AMEX	XLB	Thu, Mar 23, 2000	22.08	22.73	21.97	22.63
315	AMEX	XLB	Wed, Mar 22, 2000	22.33	22.45	21.84	21.95
314	AMEX	XLB	Tue, Mar 21, 2000	22.20	22.75	22.13	22.53
313	AMEX	XLB	Mon, Mar 20, 2000	22.31	22.69	22.16	22.27
312	AMEX	XLB	Fri, Mar 17, 2000	22.86	22.86	22.00	22.00
311	AMEX	XLB	Thu, Mar 16, 2000	21.63	22.94	21.63	22.81
310	AMEX	XLB	Wed, Mar 15, 2000	20.17	22.50	20.17	21.55
309	AMEX	XLB	Tue, Mar 14, 2000	20.86	20.86	20.16	20.33
308	AMEX	XLB	Mon, Mar 13, 2000	20.00	20.73	19.97	20.69
307	AMEX	XLB	Fri, Mar 10, 2000	20.19	20.73	20.19	20.38
306	AMEX	XLB	Thu, Mar 9, 2000	19.89	20.25	19.83	20.20
305	AMEX	XLB	Wed, Mar 8, 2000	19.81	20.30	19.69	20.23
304	AMEX	XLB	Tue, Mar 7, 2000	20.58	20.59	19.75	19.81
303	AMEX	XLB	Mon, Mar 6, 2000	21.16	21.16	20.25	20.47
302	AMEX	XLB	Fri, Mar 3, 2000	20.50	21.53	20.50	20.97
301	AMEX	XLB	Thu, Mar 2, 2000	20.75	20.75	20.16	20.31
300	AMEX	XLB	Wed, Mar 1, 2000	21.23	21.23	20.58	20.77
299	AMEX	XLB	Tue, Feb 29, 2000	21.20	21.30	20.77	20.98
298	AMEX	XLB	Mon, Feb 28, 2000	21.00	21.53	20.83	21.13
297	AMEX	XLB	Fri, Feb 25, 2000	21.47	21.47	21.00	21.06
296	AMEX	XLB	Thu, Feb 24, 2000	21.97	21.97	21.13	21.41
295	AMEX	XLB	Wed, Feb 23, 2000	22.47	22.55	22.02	22.20
294	AMEX	XLB	Tue, Feb 22, 2000	22.13	22.63	21.83	22.45
293	AMEX	XLB	Fri, Feb 18, 2000	22.58	22.58	21.72	21.77
292	AMEX	XLB	Thu, Feb 17, 2000	22.75	22.97	22.39	22.45
291	AMEX	XLB	Wed, Feb 16, 2000	23.00	23.06	22.45	22.50
290	AMEX	XLB	Tue, Feb 15, 2000	22.16	23.03	22.02	23.03
289	AMEX	XLB	Mon, Feb 14, 2000	22.00	22.25	21.64	22.08
288	AMEX	XLB	Fri, Feb 11, 2000	22.20	22.44	21.47	21.72
287	AMEX	XLB	Thu, Feb 10, 2000	22.50	22.50	22.09	22.27
286	AMEX	XLB	Wed, Feb 9, 2000	22.89	23.02	22.45	22.45
285	AMEX	XLB	Tue, Feb 8, 2000	23.00	23.28	22.75	22.91
284	AMEX	XLB	Mon, Feb 7, 2000	23.55	23.55	22.95	22.97
283	AMEX	XLB	Fri, Feb 4, 2000	23.61	23.61	23.28	23.42
282	AMEX	XLB	Thu, Feb 3, 2000	23.98	23.98	23.31	23.45
281	AMEX	XLB	Wed, Feb 2, 2000	23.88	23.88	23.56	23.86
280	AMEX	XLB	Tue, Feb 1, 2000	23.33	23.88	23.33	23.75
279	AMEX	XLB	Mon, Jan 31, 2000	23.25	23.38	23.11	23.33
278	AMEX	XLB	Fri, Jan 28, 2000	23.84	23.86	22.84	23.47
277	AMEX	XLB	Thu, Jan 27, 2000	24.00	24.17	23.75	23.88
276	AMEX	XLB	Wed, Jan 26, 2000	23.97	24.39	23.75	23.75
275	AMEX	XLB	Tue, Jan 25, 2000	24.11	24.25	23.39	23.75
274	AMEX	XLB	Mon, Jan 24, 2000	24.77	24.77	23.86	24.20
273	AMEX	XLB	Fri, Jan 21, 2000	25.13	25.13	24.56	24.86
272	AMEX	XLB	Thu, Jan 20, 2000	25.69	25.69	24.75	24.75
271	AMEX	XLB	Wed, Jan 19, 2000	25.78	25.95	25.42	25.42
270	AMEX	XLB	Tue, Jan 18, 2000	26.22	26.31	25.69	25.92
269	AMEX	XLB	Fri, Jan 14, 2000	26.52	26.72	26.44	26.56
268	AMEX	XLB	Thu, Jan 13, 2000	26.89	26.97	26.63	26.75
267	AMEX	XLB	Wed, Jan 12, 2000	26.61	27.03	26.61	26.64
266	AMEX	XLB	Tue, Jan 11, 2000	27.14	27.25	26.83	27.03
265	AMEX	XLB	Mon, Jan 10, 2000	27.70	27.70	27.14	27.36
264	AMEX	XLB	Fri, Jan 7, 2000	27.75	27.94	27.45	27.45
263	AMEX	XLB	Thu, Jan 6, 2000	26.80	27.73	26.78	27.47
262	AMEX	XLB	Wed, Jan 5, 2000	26.02	26.81	25.75	26.78
261	AMEX	XLB	Tue, Jan 4, 2000	26.00	26.05	25.61	25.72
260	AMEX	XLB	Mon, Jan 3, 2000	26.67	26.69	25.94	25.97
259	AMEX	XLB	Fri, Dec 31, 1999	26.00	26.67	26.00	26.58
258	AMEX	XLB	Thu, Dec 30, 1999	26.53	26.53	26.08	26.08
257	AMEX	XLB	Wed, Dec 29, 1999	25.98	26.67	25.98	26.53
256	AMEX	XLB	Tue, Dec 28, 1999	25.34	26.09	25.34	26.02
255	AMEX	XLB	Mon, Dec 27, 1999	25.70	25.75	25.41	25.50
254	AMEX	XLB	Thu, Dec 23, 1999	24.95	25.44	24.95	25.39
253	AMEX	XLB	Wed, Dec 22, 1999	25.00	25.06	24.80	25.03
252	AMEX	XLB	Tue, Dec 21, 1999	25.06	25.13	24.86	25.00
251	AMEX	XLB	Mon, Dec 20, 1999	25.98	25.98	24.88	25.02
250	AMEX	XLB	Fri, Dec 17, 1999	25.88	26.31	25.69	26.20
249	AMEX	XLB	Thu, Dec 16, 1999	25.78	25.78	25.17	25.31
248	AMEX	XLB	Wed, Dec 15, 1999	25.27	25.83	25.27	25.77
247	AMEX	XLB	Tue, Dec 14, 1999	24.72	25.36	24.64	25.06
246	AMEX	XLB	Mon, Dec 13, 1999	24.58	24.91	24.58	24.81
245	AMEX	XLB	Fri, Dec 10, 1999	24.70	24.98	24.38	24.78
244	AMEX	XLB	Thu, Dec 9, 1999	24.34	24.58	24.25	24.48
243	AMEX	XLB	Wed, Dec 8, 1999	24.45	24.66	24.38	24.58
242	AMEX	XLB	Tue, Dec 7, 1999	24.63	24.80	24.38	24.38
241	AMEX	XLB	Mon, Dec 6, 1999	24.58	24.98	24.58	24.66
240	AMEX	XLB	Fri, Dec 3, 1999	24.47	24.88	24.47	24.64
239	AMEX	XLB	Thu, Dec 2, 1999	24.03	24.56	23.88	24.48
238	AMEX	XLB	Wed, Dec 1, 1999	24.03	24.03	23.83	23.98
237	AMEX	XLB	Tue, Nov 30, 1999	23.92	24.17	23.80	23.92
236	AMEX	XLB	Mon, Nov 29, 1999	24.00	24.00	23.59	23.63
235	AMEX	XLB	Fri, Nov 26, 1999	24.20	24.36	24.16	24.17
234	AMEX	XLB	Wed, Nov 24, 1999	24.08	24.38	24.08	24.23
233	AMEX	XLB	Tue, Nov 23, 1999	24.20	24.45	24.13	24.20
232	AMEX	XLB	Mon, Nov 22, 1999	24.50	24.55	24.28	24.42
231	AMEX	XLB	Fri, Nov 19, 1999	24.56	24.80	24.56	24.70
230	AMEX	XLB	Thu, Nov 18, 1999	24.73	25.02	24.63	24.81
229	AMEX	XLB	Wed, Nov 17, 1999	25.00	25.11	24.88	24.97
228	AMEX	XLB	Tue, Nov 16, 1999	25.00	25.08	24.83	25.06
227	AMEX	XLB	Mon, Nov 15, 1999	24.27	25.00	24.23	24.97
226	AMEX	XLB	Fri, Nov 12, 1999	24.41	24.50	24.22	24.34
225	AMEX	XLB	Thu, Nov 11, 1999	24.58	24.66	24.16	24.27
224	AMEX	XLB	Wed, Nov 10, 1999	24.30	24.53	24.22	24.41
223	AMEX	XLB	Tue, Nov 9, 1999	24.30	24.63	24.30	24.34
222	AMEX	XLB	Mon, Nov 8, 1999	24.39	24.39	24.00	24.25
221	AMEX	XLB	Fri, Nov 5, 1999	24.78	24.81	24.48	24.48
220	AMEX	XLB	Thu, Nov 4, 1999	24.66	24.67	24.42	24.53
219	AMEX	XLB	Wed, Nov 3, 1999	24.38	24.38	24.22	24.22
218	AMEX	XLB	Tue, Nov 2, 1999	24.00	24.33	24.00	24.25
217	AMEX	XLB	Mon, Nov 1, 1999	24.41	24.44	24.00	24.03
216	AMEX	XLB	Fri, Oct 29, 1999	23.58	24.44	23.58	24.27
215	AMEX	XLB	Thu, Oct 28, 1999	23.98	23.98	23.55	23.59
214	AMEX	XLB	Wed, Oct 27, 1999	23.80	23.83	23.36	23.66
213	AMEX	XLB	Tue, Oct 26, 1999	24.16	24.22	23.63	23.70
212	AMEX	XLB	Mon, Oct 25, 1999	23.91	24.30	23.84	24.06
211	AMEX	XLB	Fri, Oct 22, 1999	24.00	24.19	23.86	24.06
210	AMEX	XLB	Thu, Oct 21, 1999	23.59	23.84	23.41	23.75
209	AMEX	XLB	Wed, Oct 20, 1999	23.83	23.83	23.22	23.41
208	AMEX	XLB	Tue, Oct 19, 1999	23.75	24.05	23.45	23.61
207	AMEX	XLB	Mon, Oct 18, 1999	23.19	23.61	23.19	23.56
206	AMEX	XLB	Fri, Oct 15, 1999	23.69	23.72	23.38	23.44
205	AMEX	XLB	Thu, Oct 14, 1999	23.94	24.06	23.83	24.06
204	AMEX	XLB	Wed, Oct 13, 1999	24.13	24.13	23.70	23.70
203	AMEX	XLB	Tue, Oct 12, 1999	24.23	24.42	24.00	24.00
202	AMEX	XLB	Mon, Oct 11, 1999	24.28	24.56	24.28	24.34
201	AMEX	XLB	Fri, Oct 8, 1999	24.38	24.72	24.30	24.30
200	AMEX	XLB	Thu, Oct 7, 1999	24.13	24.16	23.80	24.14
199	AMEX	XLB	Wed, Oct 6, 1999	23.97	23.98	23.53	23.98
198	AMEX	XLB	Tue, Oct 5, 1999	24.11	24.11	23.61	23.69
197	AMEX	XLB	Mon, Oct 4, 1999	23.78	24.02	23.77	23.84
196	AMEX	XLB	Fri, Oct 1, 1999	23.91	23.92	23.44	23.81
195	AMEX	XLB	Thu, Sep 30, 1999	23.55	24.06	23.42	23.70
194	AMEX	XLB	Wed, Sep 29, 1999	23.33	23.69	23.33	23.36
193	AMEX	XLB	Tue, Sep 28, 1999	23.44	23.56	23.06	23.11
192	AMEX	XLB	Mon, Sep 27, 1999	23.45	23.63	23.41	23.44
191	AMEX	XLB	Fri, Sep 24, 1999	23.08	23.31	22.78	22.86
190	AMEX	XLB	Thu, Sep 23, 1999	23.50	23.58	23.25	23.34
189	AMEX	XLB	Wed, Sep 22, 1999	23.84	24.09	23.72	23.73
188	AMEX	XLB	Tue, Sep 21, 1999	24.06	24.19	23.81	23.91
187	AMEX	XLB	Mon, Sep 20, 1999	24.58	24.58	24.06	24.20
186	AMEX	XLB	Fri, Sep 17, 1999	24.38	24.56	24.25	24.55
185	AMEX	XLB	Thu, Sep 16, 1999	24.50	24.50	24.13	24.13
184	AMEX	XLB	Wed, Sep 15, 1999	25.17	25.17	24.75	24.89
183	AMEX	XLB	Tue, Sep 14, 1999	25.08	25.30	25.00	25.13
182	AMEX	XLB	Mon, Sep 13, 1999	25.13	25.53	25.05	25.53
181	AMEX	XLB	Fri, Sep 10, 1999	24.78	25.34	24.78	25.34
180	AMEX	XLB	Thu, Sep 9, 1999	24.78	25.02	24.77	24.83
179	AMEX	XLB	Wed, Sep 8, 1999	24.70	24.94	24.61	24.81
178	AMEX	XLB	Tue, Sep 7, 1999	24.78	25.06	24.70	24.81
177	AMEX	XLB	Fri, Sep 3, 1999	25.11	25.22	25.06	25.19
176	AMEX	XLB	Thu, Sep 2, 1999	24.89	24.89	24.55	24.63
175	AMEX	XLB	Wed, Sep 1, 1999	24.55	24.94	24.55	24.88
174	AMEX	XLB	Tue, Aug 31, 1999	24.88	25.55	24.55	24.55
173	AMEX	XLB	Mon, Aug 30, 1999	25.66	25.66	25.08	25.16
172	AMEX	XLB	Fri, Aug 27, 1999	25.80	25.80	25.44	25.66
171	AMEX	XLB	Thu, Aug 26, 1999	25.89	25.89	25.59	25.64
170	AMEX	XLB	Wed, Aug 25, 1999	26.75	26.75	25.83	25.94
169	AMEX	XLB	Tue, Aug 24, 1999	26.59	26.75	26.44	26.58
168	AMEX	XLB	Mon, Aug 23, 1999	26.59	26.81	26.53	26.69
167	AMEX	XLB	Fri, Aug 20, 1999	26.61	26.88	26.61	26.66
166	AMEX	XLB	Thu, Aug 19, 1999	26.13	26.47	25.97	26.42
165	AMEX	XLB	Wed, Aug 18, 1999	26.33	26.63	26.20	26.20
164	AMEX	XLB	Tue, Aug 17, 1999	26.52	26.66	26.33	26.66
163	AMEX	XLB	Mon, Aug 16, 1999	26.63	26.63	26.33	26.33
162	AMEX	XLB	Fri, Aug 13, 1999	26.47	26.78	26.47	26.72
161	AMEX	XLB	Thu, Aug 12, 1999	26.53	26.94	26.53	26.73
160	AMEX	XLB	Wed, Aug 11, 1999	25.97	26.67	25.80	26.50
159	AMEX	XLB	Tue, Aug 10, 1999	25.83	25.89	25.73	25.84
158	AMEX	XLB	Mon, Aug 9, 1999	25.97	26.28	25.94	25.94
157	AMEX	XLB	Fri, Aug 6, 1999	26.52	26.52	26.06	26.19
156	AMEX	XLB	Thu, Aug 5, 1999	26.42	26.59	26.05	26.58
155	AMEX	XLB	Wed, Aug 4, 1999	26.08	26.47	26.08	26.39
154	AMEX	XLB	Tue, Aug 3, 1999	25.86	26.09	25.77	25.77
153	AMEX	XLB	Mon, Aug 2, 1999	25.53	25.88	25.53	25.78
152	AMEX	XLB	Fri, Jul 30, 1999	25.56	25.77	25.52	25.70
151	AMEX	XLB	Thu, Jul 29, 1999	25.88	25.94	25.48	25.69
150	AMEX	XLB	Wed, Jul 28, 1999	26.02	26.20	26.00	26.17
149	AMEX	XLB	Tue, Jul 27, 1999	25.98	26.03	25.77	26.03
148	AMEX	XLB	Mon, Jul 26, 1999	25.75	25.97	25.67	25.67
147	AMEX	XLB	Fri, Jul 23, 1999	26.27	26.27	25.86	26.00
146	AMEX	XLB	Thu, Jul 22, 1999	25.92	26.23	25.91	26.00
145	AMEX	XLB	Wed, Jul 21, 1999	26.23	26.25	25.88	25.88
144	AMEX	XLB	Tue, Jul 20, 1999	25.84	26.13	25.81	25.94
143	AMEX	XLB	Mon, Jul 19, 1999	26.30	26.30	25.72	25.98
142	AMEX	XLB	Fri, Jul 16, 1999	26.23	26.33	26.11	26.23
141	AMEX	XLB	Thu, Jul 15, 1999	26.36	26.50	26.00	26.00
140	AMEX	XLB	Wed, Jul 14, 1999	26.56	26.81	26.39	26.41
139	AMEX	XLB	Tue, Jul 13, 1999	26.41	26.67	26.41	26.55
138	AMEX	XLB	Mon, Jul 12, 1999	26.63	26.73	26.50	26.56
137	AMEX	XLB	Fri, Jul 9, 1999	26.28	26.98	26.28	26.73
136	AMEX	XLB	Thu, Jul 8, 1999	26.41	26.75	26.25	26.31
135	AMEX	XLB	Wed, Jul 7, 1999	26.66	26.66	26.44	26.50
134	AMEX	XLB	Tue, Jul 6, 1999	26.88	26.88	26.53	26.66
133	AMEX	XLB	Fri, Jul 2, 1999	26.38	26.81	26.38	26.78
132	AMEX	XLB	Thu, Jul 1, 1999	26.14	26.48	25.97	26.25
131	AMEX	XLB	Wed, Jun 30, 1999	26.00	26.33	25.84	26.00
130	AMEX	XLB	Tue, Jun 29, 1999	25.94	26.02	25.83	26.02
129	AMEX	XLB	Mon, Jun 28, 1999	25.94	26.28	25.94	26.17
128	AMEX	XLB	Fri, Jun 25, 1999	25.56	25.98	25.56	25.69
127	AMEX	XLB	Thu, Jun 24, 1999	26.03	26.03	25.53	25.53
126	AMEX	XLB	Wed, Jun 23, 1999	26.00	26.19	25.78	26.13
125	AMEX	XLB	Tue, Jun 22, 1999	26.44	26.44	25.94	26.00
124	AMEX	XLB	Mon, Jun 21, 1999	27.08	27.08	26.34	26.34
123	AMEX	XLB	Fri, Jun 18, 1999	26.89	27.03	26.81	27.00
122	AMEX	XLB	Thu, Jun 17, 1999	26.78	27.02	26.59	27.02
121	AMEX	XLB	Wed, Jun 16, 1999	26.94	26.94	26.50	26.92
120	AMEX	XLB	Tue, Jun 15, 1999	26.75	27.02	26.64	26.81
119	AMEX	XLB	Mon, Jun 14, 1999	26.31	26.84	26.31	26.58
118	AMEX	XLB	Fri, Jun 11, 1999	26.31	26.48	25.95	25.95
117	AMEX	XLB	Thu, Jun 10, 1999	25.78	26.19	25.78	26.19
116	AMEX	XLB	Wed, Jun 9, 1999	26.05	26.41	25.75	25.75
115	AMEX	XLB	Tue, Jun 8, 1999	26.20	26.41	25.91	26.00
114	AMEX	XLB	Mon, Jun 7, 1999	26.38	26.56	26.25	26.33
113	AMEX	XLB	Fri, Jun 4, 1999	25.77	26.34	25.63	26.25
112	AMEX	XLB	Thu, Jun 3, 1999	25.63	25.89	25.52	25.77
111	AMEX	XLB	Wed, Jun 2, 1999	25.78	25.78	25.38	25.69
110	AMEX	XLB	Tue, Jun 1, 1999	24.91	25.91	24.86	25.72
109	AMEX	XLB	Fri, May 28, 1999	25.05	25.25	24.66	24.66
108	AMEX	XLB	Thu, May 27, 1999	25.58	25.69	25.00	25.16
107	AMEX	XLB	Wed, May 26, 1999	25.58	25.89	25.50	25.75
106	AMEX	XLB	Tue, May 25, 1999	26.48	26.64	26.00	26.00
105	AMEX	XLB	Mon, May 24, 1999	26.39	26.89	26.13	26.25
104	AMEX	XLB	Fri, May 21, 1999	26.25	26.59	26.19	26.36
103	AMEX	XLB	Thu, May 20, 1999	26.80	26.91	26.34	26.38
102	AMEX	XLB	Wed, May 19, 1999	26.42	26.83	26.34	26.69
101	AMEX	XLB	Tue, May 18, 1999	26.97	26.98	26.20	26.42
100	AMEX	XLB	Mon, May 17, 1999	27.11	27.27	26.81	27.08
99	AMEX	XLB	Fri, May 14, 1999	27.16	27.48	27.05	27.11
98	AMEX	XLB	Thu, May 13, 1999	27.11	27.41	27.03	27.19
97	AMEX	XLB	Wed, May 12, 1999	27.92	27.92	27.05	27.30
96	AMEX	XLB	Tue, May 11, 1999	28.14	28.22	27.69	28.00
95	AMEX	XLB	Mon, May 10, 1999	28.20	28.48	27.95	28.05
94	AMEX	XLB	Fri, May 7, 1999	28.14	28.31	27.77	28.20
93	AMEX	XLB	Thu, May 6, 1999	27.91	28.25	27.69	28.14
92	AMEX	XLB	Wed, May 5, 1999	27.64	28.03	27.33	27.91
91	AMEX	XLB	Tue, May 4, 1999	27.92	28.02	27.39	27.58
90	AMEX	XLB	Mon, May 3, 1999	27.22	27.84	27.13	27.75
89	AMEX	XLB	Fri, Apr 30, 1999	27.44	27.63	26.77	27.13
88	AMEX	XLB	Thu, Apr 29, 1999	27.31	27.80	27.31	27.45
87	AMEX	XLB	Wed, Apr 28, 1999	26.00	27.38	26.00	27.25
86	AMEX	XLB	Tue, Apr 27, 1999	25.31	26.00	25.19	25.88
85	AMEX	XLB	Mon, Apr 26, 1999	25.75	25.75	25.30	25.38
84	AMEX	XLB	Fri, Apr 23, 1999	25.13	25.69	25.13	25.63
83	AMEX	XLB	Thu, Apr 22, 1999	25.69	25.72	25.00	25.25
82	AMEX	XLB	Wed, Apr 21, 1999	25.72	25.84	25.42	25.66
81	AMEX	XLB	Tue, Apr 20, 1999	25.92	25.94	25.45	25.55
80	AMEX	XLB	Mon, Apr 19, 1999	25.59	26.84	25.59	25.86
79	AMEX	XLB	Fri, Apr 16, 1999	25.47	25.89	25.38	25.59
78	AMEX	XLB	Thu, Apr 15, 1999	24.69	25.86	24.69	25.31
77	AMEX	XLB	Wed, Apr 14, 1999	23.41	24.92	23.25	24.38
76	AMEX	XLB	Tue, Apr 13, 1999	23.14	23.30	23.02	23.25
75	AMEX	XLB	Mon, Apr 12, 1999	22.31	23.02	22.31	22.97
74	AMEX	XLB	Fri, Apr 9, 1999	22.09	22.45	22.09	22.31
73	AMEX	XLB	Thu, Apr 8, 1999	22.08	22.42	22.05	22.42
72	AMEX	XLB	Wed, Apr 7, 1999	22.00	22.19	21.94	22.11
71	AMEX	XLB	Tue, Apr 6, 1999	22.14	22.27	21.88	21.88
70	AMEX	XLB	Mon, Apr 5, 1999	22.06	22.42	22.06	22.27
69	AMEX	XLB	Thu, Apr 1, 1999	21.78	22.17	21.78	22.00
68	AMEX	XLB	Wed, Mar 31, 1999	21.94	22.05	21.72	21.75
67	AMEX	XLB	Tue, Mar 30, 1999	22.09	22.09	21.84	22.06
66	AMEX	XLB	Mon, Mar 29, 1999	21.98	22.22	21.92	22.11
65	AMEX	XLB	Fri, Mar 26, 1999	21.70	21.91	21.63	21.75
64	AMEX	XLB	Thu, Mar 25, 1999	21.84	22.13	21.84	21.92
63	AMEX	XLB	Wed, Mar 24, 1999	21.73	22.00	21.69	21.84
62	AMEX	XLB	Tue, Mar 23, 1999	22.28	22.28	21.70	21.83
61	AMEX	XLB	Mon, Mar 22, 1999	22.23	22.47	22.23	22.39
60	AMEX	XLB	Fri, Mar 19, 1999	22.63	22.63	22.33	22.33
59	AMEX	XLB	Thu, Mar 18, 1999	22.14	22.38	22.02	22.38
58	AMEX	XLB	Wed, Mar 17, 1999	22.08	22.08	21.88	21.91
57	AMEX	XLB	Tue, Mar 16, 1999	22.03	22.09	21.95	21.97
56	AMEX	XLB	Mon, Mar 15, 1999	22.02	22.16	21.91	22.06
55	AMEX	XLB	Fri, Mar 12, 1999	22.30	22.36	22.02	22.02
54	AMEX	XLB	Thu, Mar 11, 1999	21.98	22.22	21.94	22.11
53	AMEX	XLB	Wed, Mar 10, 1999	21.59	21.97	21.55	21.88
52	AMEX	XLB	Tue, Mar 9, 1999	21.66	21.66	21.50	21.58
51	AMEX	XLB	Mon, Mar 8, 1999	21.44	21.77	21.44	21.77
50	AMEX	XLB	Fri, Mar 5, 1999	21.17	21.63	21.17	21.63
49	AMEX	XLB	Thu, Mar 4, 1999	20.84	21.13	20.84	20.92
48	AMEX	XLB	Wed, Mar 3, 1999	21.27	21.27	20.86	20.86
47	AMEX	XLB	Tue, Mar 2, 1999	21.23	21.44	21.00	21.00
46	AMEX	XLB	Mon, Mar 1, 1999	21.28	21.30	21.19	21.19
45	AMEX	XLB	Fri, Feb 26, 1999	21.44	21.44	21.44	21.44
44	AMEX	XLB	Thu, Feb 25, 1999	21.31	21.44	21.25	21.44
43	AMEX	XLB	Wed, Feb 24, 1999	21.81	21.81	21.44	21.44
42	AMEX	XLB	Tue, Feb 23, 1999	21.73	21.75	21.38	21.50
41	AMEX	XLB	Mon, Feb 22, 1999	21.25	21.75	21.25	21.69
40	AMEX	XLB	Fri, Feb 19, 1999	21.23	21.36	21.19	21.33
39	AMEX	XLB	Thu, Feb 18, 1999	21.05	21.19	20.92	21.16
38	AMEX	XLB	Wed, Feb 17, 1999	21.13	21.42	21.00	21.00
37	AMEX	XLB	Tue, Feb 16, 1999	21.83	21.83	21.22	21.22
36	AMEX	XLB	Fri, Feb 12, 1999	21.56	21.63	21.42	21.42
35	AMEX	XLB	Thu, Feb 11, 1999	21.63	21.83	21.53	21.53
34	AMEX	XLB	Wed, Feb 10, 1999	21.86	21.86	21.66	21.75
33	AMEX	XLB	Tue, Feb 9, 1999	22.13	22.13	21.70	21.70
32	AMEX	XLB	Mon, Feb 8, 1999	22.30	22.36	22.03	22.13
31	AMEX	XLB	Fri, Feb 5, 1999	22.05	22.44	22.05	22.23
30	AMEX	XLB	Thu, Feb 4, 1999	21.36	22.02	21.36	21.94
29	AMEX	XLB	Wed, Feb 3, 1999	21.31	21.39	21.25	21.31
28	AMEX	XLB	Tue, Feb 2, 1999	21.20	21.38	21.19	21.30
27	AMEX	XLB	Mon, Feb 1, 1999	21.28	21.50	21.28	21.28
26	AMEX	XLB	Fri, Jan 29, 1999	20.95	21.11	20.95	21.11
25	AMEX	XLB	Thu, Jan 28, 1999	21.39	21.39	21.00	21.00
24	AMEX	XLB	Wed, Jan 27, 1999	21.83	21.83	21.27	21.27
23	AMEX	XLB	Tue, Jan 26, 1999	21.42	21.44	21.19	21.44
22	AMEX	XLB	Mon, Jan 25, 1999	21.30	21.50	21.22	21.50
21	AMEX	XLB	Fri, Jan 22, 1999	21.28	21.36	21.05	21.08
20	AMEX	XLB	Thu, Jan 21, 1999	21.59	21.63	21.39	21.50
19	AMEX	XLB	Wed, Jan 20, 1999	21.67	21.83	21.58	21.59
18	AMEX	XLB	Tue, Jan 19, 1999	22.00	22.00	21.52	21.67
17	AMEX	XLB	Fri, Jan 15, 1999	22.00	22.08	21.89	22.08
16	AMEX	XLB	Thu, Jan 14, 1999	22.19	22.22	21.56	21.75
15	AMEX	XLB	Wed, Jan 13, 1999	21.95	22.38	21.95	22.13
14	AMEX	XLB	Tue, Jan 12, 1999	23.02	23.13	22.58	22.63
13	AMEX	XLB	Mon, Jan 11, 1999	23.19	23.22	23.00	23.22
12	AMEX	XLB	Fri, Jan 8, 1999	22.61	23.17	22.61	23.17
11	AMEX	XLB	Thu, Jan 7, 1999	22.47	23.39	22.33	22.41
10	AMEX	XLB	Wed, Jan 6, 1999	22.33	22.58	22.22	22.58
9	AMEX	XLB	Tue, Jan 5, 1999	21.86	22.30	21.86	22.19
8	AMEX	XLB	Mon, Jan 4, 1999	21.94	22.25	21.66	21.66
7	AMEX	XLB	Thu, Dec 31, 1998	21.86	22.00	21.86	21.92
6	AMEX	XLB	Wed, Dec 30, 1998	21.72	21.72	21.67	21.67
5	AMEX	XLB	Tue, Dec 29, 1998	21.73	21.73	21.73	21.73
4	AMEX	XLB	Mon, Dec 28, 1998	21.50	21.50	21.31	21.34
3	AMEX	XLB	Thu, Dec 24, 1998	21.30	21.53	21.20	21.53
2	AMEX	XLB	Wed, Dec 23, 1998	20.97	21.14	20.97	21.05
1	AMEX	XLB	Tue, Dec 22, 1998	20.78	20.83	20.75	20.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Materials Select Sector SPDR AMEX:XLB 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