SPDR Select Sector Fund - Financial AMEX:XLF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
6339	AMEX	XLF	Mon, Mar 4, 2024	40.25	40.26	40.20	40.25
6338	AMEX	XLF	Fri, Mar 1, 2024	40.33	40.42	40.16	40.29
6337	AMEX	XLF	Thu, Feb 29, 2024	40.46	40.55	40.17	40.34
6336	AMEX	XLF	Wed, Feb 28, 2024	40.13	40.50	40.12	40.36
6335	AMEX	XLF	Tue, Feb 27, 2024	40.14	40.22	39.94	40.21
6334	AMEX	XLF	Mon, Feb 26, 2024	40.26	40.53	40.03	40.10
6333	AMEX	XLF	Fri, Feb 23, 2024	40.25	40.47	40.22	40.30
6332	AMEX	XLF	Thu, Feb 22, 2024	39.86	40.25	39.79	40.10
6331	AMEX	XLF	Wed, Feb 21, 2024	39.47	39.64	39.33	39.64
6330	AMEX	XLF	Tue, Feb 20, 2024	39.35	39.66	39.32	39.52
6329	AMEX	XLF	Fri, Feb 16, 2024	39.73	39.81	39.55	39.63
6328	AMEX	XLF	Thu, Feb 15, 2024	39.22	39.85	39.21	39.77
6327	AMEX	XLF	Wed, Feb 14, 2024	38.96	39.13	38.81	39.10
6326	AMEX	XLF	Tue, Feb 13, 2024	38.96	39.06	38.42	38.73
6325	AMEX	XLF	Mon, Feb 12, 2024	39.08	39.43	38.99	39.26
6324	AMEX	XLF	Fri, Feb 9, 2024	38.92	39.10	38.82	39.08
6323	AMEX	XLF	Thu, Feb 8, 2024	38.94	39.09	38.72	38.97
6322	AMEX	XLF	Wed, Feb 7, 2024	39.04	39.17	38.77	39.12
6321	AMEX	XLF	Tue, Feb 6, 2024	38.70	38.89	38.65	38.83
6320	AMEX	XLF	Mon, Feb 5, 2024	38.76	38.88	38.58	38.75
6319	AMEX	XLF	Fri, Feb 2, 2024	38.69	39.16	38.67	38.98
6318	AMEX	XLF	Thu, Feb 1, 2024	38.69	38.85	38.25	38.82
6317	AMEX	XLF	Wed, Jan 31, 2024	39.16	39.45	38.74	38.76
6316	AMEX	XLF	Tue, Jan 30, 2024	38.79	39.28	38.77	39.24
6315	AMEX	XLF	Mon, Jan 29, 2024	38.53	38.78	38.43	38.75
6314	AMEX	XLF	Fri, Jan 26, 2024	38.45	38.72	38.41	38.65
6313	AMEX	XLF	Thu, Jan 25, 2024	38.47	38.55	38.27	38.51
6312	AMEX	XLF	Wed, Jan 24, 2024	38.33	38.53	38.29	38.32
6311	AMEX	XLF	Tue, Jan 23, 2024	38.09	38.20	38.01	38.17
6310	AMEX	XLF	Mon, Jan 22, 2024	38.09	38.30	38.02	38.11
6309	AMEX	XLF	Fri, Jan 19, 2024	37.47	37.98	37.35	37.93
6308	AMEX	XLF	Thu, Jan 18, 2024	37.22	37.37	36.95	37.33
6307	AMEX	XLF	Wed, Jan 17, 2024	37.02	37.42	37.00	37.27
6306	AMEX	XLF	Tue, Jan 16, 2024	37.28	37.41	37.13	37.34
6305	AMEX	XLF	Fri, Jan 12, 2024	37.85	37.99	37.45	37.60
6304	AMEX	XLF	Thu, Jan 11, 2024	37.76	37.81	37.37	37.67
6303	AMEX	XLF	Wed, Jan 10, 2024	37.69	37.84	37.57	37.81
6302	AMEX	XLF	Tue, Jan 9, 2024	37.79	37.80	37.63	37.75
6301	AMEX	XLF	Mon, Jan 8, 2024	37.76	38.01	37.56	37.99
6300	AMEX	XLF	Fri, Jan 5, 2024	37.59	37.95	37.57	37.75
6299	AMEX	XLF	Thu, Jan 4, 2024	37.57	37.89	37.52	37.59
6298	AMEX	XLF	Wed, Jan 3, 2024	37.59	37.65	37.38	37.44
6297	AMEX	XLF	Tue, Jan 2, 2024	37.50	37.78	37.43	37.76
6296	AMEX	XLF	Fri, Dec 29, 2023	37.71	37.77	37.49	37.60
6295	AMEX	XLF	Thu, Dec 28, 2023	37.55	37.80	37.54	37.72
6294	AMEX	XLF	Wed, Dec 27, 2023	37.41	37.61	37.36	37.61
6293	AMEX	XLF	Tue, Dec 26, 2023	37.37	37.56	37.31	37.49
6292	AMEX	XLF	Fri, Dec 22, 2023	37.37	37.49	37.20	37.34
6291	AMEX	XLF	Thu, Dec 21, 2023	37.06	37.27	36.92	37.26
6290	AMEX	XLF	Wed, Dec 20, 2023	37.47	37.56	36.90	36.90
6289	AMEX	XLF	Tue, Dec 19, 2023	37.27	37.58	37.17	37.57
6288	AMEX	XLF	Mon, Dec 18, 2023	37.35	37.42	37.25	37.29
6287	AMEX	XLF	Fri, Dec 15, 2023	37.26	37.44	37.19	37.17
6286	AMEX	XLF	Thu, Dec 14, 2023	37.50	37.71	37.37	37.57
6285	AMEX	XLF	Wed, Dec 13, 2023	36.62	37.25	36.55	37.20
6284	AMEX	XLF	Tue, Dec 12, 2023	36.44	36.62	36.29	36.61
6283	AMEX	XLF	Mon, Dec 11, 2023	36.14	36.42	36.14	36.35
6282	AMEX	XLF	Fri, Dec 8, 2023	35.90	36.19	35.86	36.13
6281	AMEX	XLF	Thu, Dec 7, 2023	35.86	35.96	35.77	35.94
6280	AMEX	XLF	Wed, Dec 6, 2023	36.15	36.29	35.72	35.77
6279	AMEX	XLF	Tue, Dec 5, 2023	36.02	36.03	35.79	35.95
6278	AMEX	XLF	Mon, Dec 4, 2023	35.96	36.27	35.92	36.13
6277	AMEX	XLF	Fri, Dec 1, 2023	35.84	36.21	35.78	36.17
6276	AMEX	XLF	Thu, Nov 30, 2023	35.58	35.90	35.47	35.90
6275	AMEX	XLF	Wed, Nov 29, 2023	35.35	35.71	35.35	35.50
6274	AMEX	XLF	Tue, Nov 28, 2023	35.22	35.37	35.16	35.25
6273	AMEX	XLF	Mon, Nov 27, 2023	35.25	35.32	35.18	35.26
6272	AMEX	XLF	Fri, Nov 24, 2023	35.27	35.44	35.26	35.38
6271	AMEX	XLF	Wed, Nov 22, 2023	35.21	35.34	35.15	35.27
6270	AMEX	XLF	Tue, Nov 21, 2023	35.10	35.22	35.07	35.13
6269	AMEX	XLF	Mon, Nov 20, 2023	34.96	35.23	34.89	35.15
6268	AMEX	XLF	Fri, Nov 17, 2023	34.96	35.02	34.87	35.01
6267	AMEX	XLF	Thu, Nov 16, 2023	34.79	34.87	34.68	34.83
6266	AMEX	XLF	Wed, Nov 15, 2023	34.56	34.79	34.55	34.69
6265	AMEX	XLF	Tue, Nov 14, 2023	34.23	34.69	34.20	34.50
6264	AMEX	XLF	Mon, Nov 13, 2023	33.79	33.95	33.74	33.86
6263	AMEX	XLF	Fri, Nov 10, 2023	33.69	33.94	33.50	33.91
6262	AMEX	XLF	Thu, Nov 9, 2023	33.78	33.83	33.47	33.53
6261	AMEX	XLF	Wed, Nov 8, 2023	33.62	33.70	33.46	33.67
6260	AMEX	XLF	Tue, Nov 7, 2023	33.58	33.71	33.52	33.63
6259	AMEX	XLF	Mon, Nov 6, 2023	33.87	33.92	33.50	33.68
6258	AMEX	XLF	Fri, Nov 3, 2023	33.66	33.94	33.65	33.78
6257	AMEX	XLF	Thu, Nov 2, 2023	32.87	33.36	32.81	33.34
6256	AMEX	XLF	Wed, Nov 1, 2023	32.42	32.70	32.35	32.57
6255	AMEX	XLF	Tue, Oct 31, 2023	32.07	32.37	32.01	32.36
6254	AMEX	XLF	Mon, Oct 30, 2023	31.67	32.09	31.59	32.01
6253	AMEX	XLF	Fri, Oct 27, 2023	31.99	32.03	31.36	31.45
6252	AMEX	XLF	Thu, Oct 26, 2023	32.02	32.35	31.97	32.03
6251	AMEX	XLF	Wed, Oct 25, 2023	32.10	32.32	32.01	32.10
6250	AMEX	XLF	Tue, Oct 24, 2023	32.15	32.37	32.05	32.22
6249	AMEX	XLF	Mon, Oct 23, 2023	32.13	32.36	31.97	32.00
6248	AMEX	XLF	Fri, Oct 20, 2023	32.69	32.75	32.17	32.20
6247	AMEX	XLF	Thu, Oct 19, 2023	33.08	33.26	32.68	32.70
6246	AMEX	XLF	Wed, Oct 18, 2023	33.55	33.58	33.07	33.14
6245	AMEX	XLF	Tue, Oct 17, 2023	33.41	33.94	33.40	33.72
6244	AMEX	XLF	Mon, Oct 16, 2023	33.46	33.72	33.39	33.56
6243	AMEX	XLF	Fri, Oct 13, 2023	33.35	33.66	33.03	33.21
6242	AMEX	XLF	Thu, Oct 12, 2023	33.45	33.45	32.91	33.14
6241	AMEX	XLF	Wed, Oct 11, 2023	33.40	33.54	33.10	33.35
6240	AMEX	XLF	Tue, Oct 10, 2023	33.16	33.51	33.15	33.30
6239	AMEX	XLF	Mon, Oct 9, 2023	32.74	33.13	32.71	33.06
6238	AMEX	XLF	Fri, Oct 6, 2023	32.62	33.23	32.51	33.04
6237	AMEX	XLF	Thu, Oct 5, 2023	32.52	32.82	32.45	32.76
6236	AMEX	XLF	Wed, Oct 4, 2023	32.38	32.63	32.21	32.61
6235	AMEX	XLF	Tue, Oct 3, 2023	32.73	32.82	32.24	32.37
6234	AMEX	XLF	Mon, Oct 2, 2023	33.06	33.14	32.71	32.89
6233	AMEX	XLF	Fri, Sep 29, 2023	33.64	33.69	33.09	33.17
6232	AMEX	XLF	Thu, Sep 28, 2023	33.27	33.60	33.26	33.48
6231	AMEX	XLF	Wed, Sep 27, 2023	33.38	33.38	32.95	33.24
6230	AMEX	XLF	Tue, Sep 26, 2023	33.49	33.64	33.23	33.29
6229	AMEX	XLF	Mon, Sep 25, 2023	33.59	33.76	33.48	33.74
6228	AMEX	XLF	Fri, Sep 22, 2023	33.97	34.00	33.66	33.66
6227	AMEX	XLF	Thu, Sep 21, 2023	34.37	34.37	33.92	33.92
6226	AMEX	XLF	Wed, Sep 20, 2023	34.85	34.96	34.48	34.49
6225	AMEX	XLF	Tue, Sep 19, 2023	34.80	34.87	34.51	34.73
6224	AMEX	XLF	Mon, Sep 18, 2023	34.63	34.82	34.52	34.77
6223	AMEX	XLF	Fri, Sep 15, 2023	34.78	35.04	34.76	34.67
6222	AMEX	XLF	Thu, Sep 14, 2023	34.93	35.06	34.76	35.01
6221	AMEX	XLF	Wed, Sep 13, 2023	34.85	34.89	34.56	34.69
6220	AMEX	XLF	Tue, Sep 12, 2023	34.45	34.94	34.41	34.69
6219	AMEX	XLF	Mon, Sep 11, 2023	34.46	34.64	34.37	34.46
6218	AMEX	XLF	Fri, Sep 8, 2023	34.26	34.37	34.13	34.30
6217	AMEX	XLF	Thu, Sep 7, 2023	34.18	34.38	34.13	34.23
6216	AMEX	XLF	Wed, Sep 6, 2023	34.25	34.39	34.07	34.32
6215	AMEX	XLF	Tue, Sep 5, 2023	34.65	34.79	34.33	34.34
6214	AMEX	XLF	Fri, Sep 1, 2023	34.59	34.80	34.56	34.69
6213	AMEX	XLF	Thu, Aug 31, 2023	34.61	34.62	34.34	34.38
6212	AMEX	XLF	Wed, Aug 30, 2023	34.54	34.71	34.44	34.51
6211	AMEX	XLF	Tue, Aug 29, 2023	34.15	34.50	34.10	34.49
6210	AMEX	XLF	Mon, Aug 28, 2023	34.10	34.30	34.07	34.18
6209	AMEX	XLF	Fri, Aug 25, 2023	33.97	34.12	33.71	33.99
6208	AMEX	XLF	Thu, Aug 24, 2023	33.90	34.31	33.83	33.83
6207	AMEX	XLF	Wed, Aug 23, 2023	33.68	33.96	33.63	33.95
6206	AMEX	XLF	Tue, Aug 22, 2023	33.95	33.99	33.57	33.62
6205	AMEX	XLF	Mon, Aug 21, 2023	34.03	34.10	33.67	33.94
6204	AMEX	XLF	Fri, Aug 18, 2023	33.75	34.08	33.72	33.98
6203	AMEX	XLF	Thu, Aug 17, 2023	34.27	34.32	33.89	33.99
6202	AMEX	XLF	Wed, Aug 16, 2023	34.15	34.42	34.12	34.16
6201	AMEX	XLF	Tue, Aug 15, 2023	34.56	34.60	34.17	34.21
6200	AMEX	XLF	Mon, Aug 14, 2023	34.82	34.92	34.69	34.85
6199	AMEX	XLF	Fri, Aug 11, 2023	34.74	34.98	34.66	34.92
6198	AMEX	XLF	Thu, Aug 10, 2023	35.00	35.26	34.76	34.85
6197	AMEX	XLF	Wed, Aug 9, 2023	35.06	35.16	34.78	34.82
6196	AMEX	XLF	Tue, Aug 8, 2023	34.94	35.11	34.67	35.08
6195	AMEX	XLF	Mon, Aug 7, 2023	35.13	35.46	35.12	35.40
6194	AMEX	XLF	Fri, Aug 4, 2023	35.02	35.36	34.88	34.91
6193	AMEX	XLF	Thu, Aug 3, 2023	34.82	35.13	34.72	35.05
6192	AMEX	XLF	Wed, Aug 2, 2023	35.03	35.16	34.83	35.03
6191	AMEX	XLF	Tue, Aug 1, 2023	35.26	35.36	35.14	35.33
6190	AMEX	XLF	Mon, Jul 31, 2023	35.27	35.44	35.18	35.33
6189	AMEX	XLF	Fri, Jul 28, 2023	35.41	35.43	35.01	35.20
6188	AMEX	XLF	Thu, Jul 27, 2023	35.58	35.67	35.08	35.13
6187	AMEX	XLF	Wed, Jul 26, 2023	35.33	35.69	35.28	35.58
6186	AMEX	XLF	Tue, Jul 25, 2023	35.50	35.58	35.34	35.37
6185	AMEX	XLF	Mon, Jul 24, 2023	35.28	35.71	35.27	35.60
6184	AMEX	XLF	Fri, Jul 21, 2023	35.44	35.46	35.18	35.26
6183	AMEX	XLF	Thu, Jul 20, 2023	35.06	35.39	35.05	35.38
6182	AMEX	XLF	Wed, Jul 19, 2023	34.97	35.26	34.96	35.12
6181	AMEX	XLF	Tue, Jul 18, 2023	34.66	35.00	34.61	34.97
6180	AMEX	XLF	Mon, Jul 17, 2023	34.21	34.68	34.21	34.58
6179	AMEX	XLF	Fri, Jul 14, 2023	34.73	34.74	34.20	34.25
6178	AMEX	XLF	Thu, Jul 13, 2023	34.41	34.54	34.35	34.48
6177	AMEX	XLF	Wed, Jul 12, 2023	34.42	34.61	34.27	34.36
6176	AMEX	XLF	Tue, Jul 11, 2023	33.86	34.18	33.79	34.14
6175	AMEX	XLF	Mon, Jul 10, 2023	33.60	33.93	33.57	33.74
6174	AMEX	XLF	Fri, Jul 7, 2023	33.40	33.87	33.40	33.59
6173	AMEX	XLF	Thu, Jul 6, 2023	33.55	33.58	33.25	33.54
6172	AMEX	XLF	Wed, Jul 5, 2023	33.70	33.92	33.60	33.83
6171	AMEX	XLF	Mon, Jul 3, 2023	33.71	34.00	33.66	33.90
6170	AMEX	XLF	Fri, Jun 30, 2023	33.64	33.85	33.58	33.71
6169	AMEX	XLF	Thu, Jun 29, 2023	33.02	33.42	32.98	33.42
6168	AMEX	XLF	Wed, Jun 28, 2023	32.89	32.90	32.70	32.85
6167	AMEX	XLF	Tue, Jun 27, 2023	32.73	33.00	32.71	32.93
6166	AMEX	XLF	Mon, Jun 26, 2023	32.69	32.94	32.58	32.67
6165	AMEX	XLF	Fri, Jun 23, 2023	32.63	32.85	32.52	32.74
6164	AMEX	XLF	Thu, Jun 22, 2023	33.08	33.09	32.77	32.88
6163	AMEX	XLF	Wed, Jun 21, 2023	33.10	33.30	33.00	33.14
6162	AMEX	XLF	Tue, Jun 20, 2023	33.21	33.27	32.98	33.18
6161	AMEX	XLF	Fri, Jun 16, 2023	33.80	33.83	33.54	33.43
6160	AMEX	XLF	Thu, Jun 15, 2023	33.10	33.73	33.07	33.65
6159	AMEX	XLF	Wed, Jun 14, 2023	33.42	33.59	33.10	33.21
6158	AMEX	XLF	Tue, Jun 13, 2023	33.11	33.48	33.07	33.34
6157	AMEX	XLF	Mon, Jun 12, 2023	33.18	33.27	32.89	33.14
6156	AMEX	XLF	Fri, Jun 9, 2023	33.08	33.29	33.06	33.15
6155	AMEX	XLF	Thu, Jun 8, 2023	33.06	33.19	32.88	33.14
6154	AMEX	XLF	Wed, Jun 7, 2023	33.07	33.24	32.87	33.17
6153	AMEX	XLF	Tue, Jun 6, 2023	32.60	33.09	32.58	33.04
6152	AMEX	XLF	Mon, Jun 5, 2023	32.84	32.75	32.48	32.80
6151	AMEX	XLF	Fri, Jun 2, 2023	32.41	32.92	32.41	32.80
6150	AMEX	XLF	Thu, Jun 1, 2023	31.94	32.17	31.72	32.10
6149	AMEX	XLF	Wed, May 31, 2023	31.91	31.94	31.49	31.76
6148	AMEX	XLF	Tue, May 30, 2023	32.16	32.23	31.89	32.10
6147	AMEX	XLF	Fri, May 26, 2023	31.92	32.19	31.87	32.11
6146	AMEX	XLF	Thu, May 25, 2023	31.78	31.96	31.66	31.85
6145	AMEX	XLF	Wed, May 24, 2023	32.04	32.07	31.79	31.86
6144	AMEX	XLF	Tue, May 23, 2023	32.52	32.69	32.26	32.28
6143	AMEX	XLF	Mon, May 22, 2023	32.71	32.78	32.46	32.66
6142	AMEX	XLF	Fri, May 19, 2023	32.82	32.92	32.45	32.60
6141	AMEX	XLF	Thu, May 18, 2023	32.44	32.78	32.32	32.74
6140	AMEX	XLF	Wed, May 17, 2023	32.11	32.59	32.04	32.50
6139	AMEX	XLF	Tue, May 16, 2023	32.10	32.19	31.84	31.86
6138	AMEX	XLF	Mon, May 15, 2023	31.96	32.22	31.90	32.16
6137	AMEX	XLF	Fri, May 12, 2023	32.24	32.24	31.69	31.90
6136	AMEX	XLF	Thu, May 11, 2023	31.88	32.08	31.74	32.03
6135	AMEX	XLF	Wed, May 10, 2023	32.47	32.54	31.80	32.08
6134	AMEX	XLF	Tue, May 9, 2023	32.14	32.39	32.07	32.26
6133	AMEX	XLF	Mon, May 8, 2023	32.51	32.62	32.34	32.38
6132	AMEX	XLF	Fri, May 5, 2023	32.07	32.38	32.02	32.33
6131	AMEX	XLF	Thu, May 4, 2023	31.68	31.85	31.26	31.55
6130	AMEX	XLF	Wed, May 3, 2023	32.37	32.53	31.93	31.96
6129	AMEX	XLF	Tue, May 2, 2023	32.95	32.96	32.03	32.33
6128	AMEX	XLF	Mon, May 1, 2023	33.26	33.43	33.04	33.08
6127	AMEX	XLF	Fri, Apr 28, 2023	32.62	33.20	32.55	33.17
6126	AMEX	XLF	Thu, Apr 27, 2023	32.38	32.84	32.38	32.78
6125	AMEX	XLF	Wed, Apr 26, 2023	32.48	32.66	32.12	32.26
6124	AMEX	XLF	Tue, Apr 25, 2023	32.93	32.99	32.56	32.57
6123	AMEX	XLF	Mon, Apr 24, 2023	33.20	33.32	33.06	33.14
6122	AMEX	XLF	Fri, Apr 21, 2023	33.24	33.26	33.03	33.22
6121	AMEX	XLF	Thu, Apr 20, 2023	33.22	33.43	33.21	33.34
6120	AMEX	XLF	Wed, Apr 19, 2023	33.31	33.53	33.25	33.44
6119	AMEX	XLF	Tue, Apr 18, 2023	33.33	33.43	33.08	33.36
6118	AMEX	XLF	Mon, Apr 17, 2023	32.86	33.27	32.72	33.26
6117	AMEX	XLF	Fri, Apr 14, 2023	32.90	33.15	32.72	32.88
6116	AMEX	XLF	Thu, Apr 13, 2023	32.29	32.58	32.07	32.56
6115	AMEX	XLF	Wed, Apr 12, 2023	32.50	32.67	32.19	32.27
6114	AMEX	XLF	Tue, Apr 11, 2023	32.14	32.48	32.12	32.34
6113	AMEX	XLF	Mon, Apr 10, 2023	31.87	32.07	31.80	32.06
6112	AMEX	XLF	Thu, Apr 6, 2023	31.81	32.05	31.78	31.99
6111	AMEX	XLF	Wed, Apr 5, 2023	31.67	31.96	31.66	31.87
6110	AMEX	XLF	Tue, Apr 4, 2023	32.29	32.34	31.70	31.91
6109	AMEX	XLF	Mon, Apr 3, 2023	32.12	32.34	32.02	32.21
6108	AMEX	XLF	Fri, Mar 31, 2023	31.98	32.16	31.86	32.15
6107	AMEX	XLF	Thu, Mar 30, 2023	32.10	32.12	31.62	31.80
6106	AMEX	XLF	Wed, Mar 29, 2023	31.75	31.88	31.61	31.87
6105	AMEX	XLF	Tue, Mar 28, 2023	31.38	31.52	31.22	31.41
6104	AMEX	XLF	Mon, Mar 27, 2023	31.52	31.59	31.24	31.42
6103	AMEX	XLF	Fri, Mar 24, 2023	30.63	31.02	30.39	30.99
6102	AMEX	XLF	Thu, Mar 23, 2023	31.28	31.60	30.79	31.01
6101	AMEX	XLF	Wed, Mar 22, 2023	31.96	32.05	31.20	31.22
6100	AMEX	XLF	Tue, Mar 21, 2023	31.88	32.04	31.81	31.96
6099	AMEX	XLF	Mon, Mar 20, 2023	31.07	31.44	31.02	31.17
6098	AMEX	XLF	Fri, Mar 17, 2023	31.71	31.71	30.90	30.83
6097	AMEX	XLF	Thu, Mar 16, 2023	31.20	32.34	30.90	32.01
6096	AMEX	XLF	Wed, Mar 15, 2023	31.36	31.54	30.96	31.41
6095	AMEX	XLF	Tue, Mar 14, 2023	32.84	32.85	31.87	32.27
6094	AMEX	XLF	Mon, Mar 13, 2023	31.76	32.32	31.37	31.63
6093	AMEX	XLF	Fri, Mar 10, 2023	33.15	33.72	32.53	32.93
6092	AMEX	XLF	Thu, Mar 9, 2023	34.76	34.82	33.37	33.54
6091	AMEX	XLF	Wed, Mar 8, 2023	35.05	35.24	34.78	34.96
6090	AMEX	XLF	Tue, Mar 7, 2023	35.89	35.92	35.00	35.09
6089	AMEX	XLF	Mon, Mar 6, 2023	36.01	36.25	35.91	36.02
6088	AMEX	XLF	Fri, Mar 3, 2023	35.57	36.00	35.50	35.99
6087	AMEX	XLF	Thu, Mar 2, 2023	35.39	35.47	35.01	35.43
6086	AMEX	XLF	Wed, Mar 1, 2023	35.56	35.76	35.46	35.60
6085	AMEX	XLF	Tue, Feb 28, 2023	35.70	35.90	35.61	35.72
6084	AMEX	XLF	Mon, Feb 27, 2023	35.99	36.05	35.58	35.65
6083	AMEX	XLF	Fri, Feb 24, 2023	35.32	35.77	35.26	35.66
6082	AMEX	XLF	Thu, Feb 23, 2023	35.75	35.92	35.30	35.63
6081	AMEX	XLF	Wed, Feb 22, 2023	35.64	35.78	35.41	35.60
6080	AMEX	XLF	Tue, Feb 21, 2023	36.08	36.13	35.48	35.64
6079	AMEX	XLF	Fri, Feb 17, 2023	36.20	36.44	36.09	36.39
6078	AMEX	XLF	Thu, Feb 16, 2023	36.40	36.66	36.31	36.38
6077	AMEX	XLF	Wed, Feb 15, 2023	36.42	36.77	36.37	36.75
6076	AMEX	XLF	Tue, Feb 14, 2023	36.84	37.08	36.48	36.71
6075	AMEX	XLF	Mon, Feb 13, 2023	36.47	36.91	36.44	36.91
6074	AMEX	XLF	Fri, Feb 10, 2023	36.19	36.52	36.07	36.49
6073	AMEX	XLF	Thu, Feb 9, 2023	36.93	37.04	36.29	36.37
6072	AMEX	XLF	Wed, Feb 8, 2023	36.73	37.10	36.68	36.78
6071	AMEX	XLF	Tue, Feb 7, 2023	36.35	37.11	36.35	37.00
6070	AMEX	XLF	Mon, Feb 6, 2023	36.38	36.59	36.30	36.58
6069	AMEX	XLF	Fri, Feb 3, 2023	36.37	36.90	36.36	36.59
6068	AMEX	XLF	Thu, Feb 2, 2023	36.76	36.81	36.37	36.66
6067	AMEX	XLF	Wed, Feb 1, 2023	36.18	36.88	36.10	36.56
6066	AMEX	XLF	Tue, Jan 31, 2023	36.14	36.57	35.97	36.56
6065	AMEX	XLF	Mon, Jan 30, 2023	36.06	36.33	36.01	36.07
6064	AMEX	XLF	Fri, Jan 27, 2023	36.20	36.46	36.15	36.25
6063	AMEX	XLF	Thu, Jan 26, 2023	36.15	36.31	35.91	36.25
6062	AMEX	XLF	Wed, Jan 25, 2023	35.47	36.07	35.46	36.06
6061	AMEX	XLF	Tue, Jan 24, 2023	35.70	35.94	35.30	35.78
6060	AMEX	XLF	Mon, Jan 23, 2023	35.38	35.91	35.27	35.76
6059	AMEX	XLF	Fri, Jan 20, 2023	34.90	35.37	34.75	35.35
6058	AMEX	XLF	Thu, Jan 19, 2023	34.78	34.98	34.56	34.80
6057	AMEX	XLF	Wed, Jan 18, 2023	35.68	35.90	35.18	35.21
6056	AMEX	XLF	Tue, Jan 17, 2023	36.03	36.05	35.77	35.88
6055	AMEX	XLF	Fri, Jan 13, 2023	35.39	36.17	35.26	36.12
6054	AMEX	XLF	Thu, Jan 12, 2023	35.90	36.06	35.62	35.85
6053	AMEX	XLF	Wed, Jan 11, 2023	35.54	35.78	35.47	35.78
6052	AMEX	XLF	Tue, Jan 10, 2023	35.19	35.48	35.07	35.45
6051	AMEX	XLF	Mon, Jan 9, 2023	35.50	35.70	35.16	35.25
6050	AMEX	XLF	Fri, Jan 6, 2023	34.84	35.49	34.60	35.38
6049	AMEX	XLF	Thu, Jan 5, 2023	34.75	34.75	34.37	34.61
6048	AMEX	XLF	Wed, Jan 4, 2023	34.67	35.12	34.57	34.87
6047	AMEX	XLF	Tue, Jan 3, 2023	34.45	34.69	34.07	34.32
6046	AMEX	XLF	Fri, Dec 30, 2022	34.04	34.27	33.92	34.20
6045	AMEX	XLF	Thu, Dec 29, 2022	34.00	34.35	33.92	34.29
6044	AMEX	XLF	Wed, Dec 28, 2022	34.00	34.09	33.78	33.82
6043	AMEX	XLF	Tue, Dec 27, 2022	34.02	34.11	33.80	33.94
6042	AMEX	XLF	Fri, Dec 23, 2022	33.74	34.00	33.57	33.95
6041	AMEX	XLF	Thu, Dec 22, 2022	33.84	33.87	33.21	33.76
6040	AMEX	XLF	Wed, Dec 21, 2022	33.86	34.16	33.84	34.06
6039	AMEX	XLF	Tue, Dec 20, 2022	33.53	33.77	33.41	33.54
6038	AMEX	XLF	Mon, Dec 19, 2022	33.40	33.74	33.19	33.40
6037	AMEX	XLF	Fri, Dec 16, 2022	33.60	33.80	33.39	33.49
6036	AMEX	XLF	Thu, Dec 15, 2022	34.10	34.24	33.74	33.96
6035	AMEX	XLF	Wed, Dec 14, 2022	34.99	35.33	34.49	34.64
6034	AMEX	XLF	Tue, Dec 13, 2022	35.90	35.90	34.85	35.08
6033	AMEX	XLF	Mon, Dec 12, 2022	34.55	35.03	34.39	34.99
6032	AMEX	XLF	Fri, Dec 9, 2022	34.49	34.78	34.48	34.53
6031	AMEX	XLF	Thu, Dec 8, 2022	34.69	34.86	34.50	34.62
6030	AMEX	XLF	Wed, Dec 7, 2022	34.59	34.98	34.51	34.59
6029	AMEX	XLF	Tue, Dec 6, 2022	35.00	35.20	34.45	34.73
6028	AMEX	XLF	Mon, Dec 5, 2022	35.66	35.72	34.86	35.04
6027	AMEX	XLF	Fri, Dec 2, 2022	35.72	35.96	35.61	35.93
6026	AMEX	XLF	Thu, Dec 1, 2022	36.49	36.49	35.82	36.10
6025	AMEX	XLF	Wed, Nov 30, 2022	35.65	36.32	35.14	36.31
6024	AMEX	XLF	Tue, Nov 29, 2022	35.45	35.78	35.41	35.70
6023	AMEX	XLF	Mon, Nov 28, 2022	35.91	36.06	35.43	35.49
6022	AMEX	XLF	Fri, Nov 25, 2022	36.03	36.16	35.96	36.11
6021	AMEX	XLF	Wed, Nov 23, 2022	35.78	36.08	35.78	35.99
6020	AMEX	XLF	Tue, Nov 22, 2022	35.67	35.88	35.67	35.84
6019	AMEX	XLF	Mon, Nov 21, 2022	35.32	35.55	35.28	35.48
6018	AMEX	XLF	Fri, Nov 18, 2022	35.55	35.60	35.08	35.37
6017	AMEX	XLF	Thu, Nov 17, 2022	34.86	35.10	34.76	35.08
6016	AMEX	XLF	Wed, Nov 16, 2022	35.42	35.51	35.15	35.27
6015	AMEX	XLF	Tue, Nov 15, 2022	35.74	35.88	35.08	35.44
6014	AMEX	XLF	Mon, Nov 14, 2022	35.77	35.80	35.33	35.36
6013	AMEX	XLF	Fri, Nov 11, 2022	35.76	36.03	35.63	35.87
6012	AMEX	XLF	Thu, Nov 10, 2022	34.90	35.63	34.81	35.58
6011	AMEX	XLF	Wed, Nov 9, 2022	34.22	34.35	33.80	33.87
6010	AMEX	XLF	Tue, Nov 8, 2022	34.26	34.62	34.09	34.45
6009	AMEX	XLF	Mon, Nov 7, 2022	34.16	34.27	33.94	34.25
6008	AMEX	XLF	Fri, Nov 4, 2022	33.78	34.09	33.43	33.91
6007	AMEX	XLF	Thu, Nov 3, 2022	33.22	33.56	33.08	33.30
6006	AMEX	XLF	Wed, Nov 2, 2022	34.00	34.60	33.61	33.64
6005	AMEX	XLF	Tue, Nov 1, 2022	34.26	34.35	33.92	34.07
6004	AMEX	XLF	Mon, Oct 31, 2022	33.97	34.21	33.93	33.98
6003	AMEX	XLF	Fri, Oct 28, 2022	33.45	34.23	33.39	34.19
6002	AMEX	XLF	Thu, Oct 27, 2022	33.40	33.73	33.30	33.36
6001	AMEX	XLF	Wed, Oct 26, 2022	33.11	33.46	33.02	33.09
6000	AMEX	XLF	Tue, Oct 25, 2022	32.45	33.07	32.39	33.01
5999	AMEX	XLF	Mon, Oct 24, 2022	32.38	32.77	32.28	32.62
5998	AMEX	XLF	Fri, Oct 21, 2022	31.35	32.22	31.12	32.19
5997	AMEX	XLF	Thu, Oct 20, 2022	31.73	32.05	31.17	31.26
5996	AMEX	XLF	Wed, Oct 19, 2022	32.02	32.29	31.59	31.77
5995	AMEX	XLF	Tue, Oct 18, 2022	32.62	32.66	31.93	32.30
5994	AMEX	XLF	Mon, Oct 17, 2022	31.67	32.00	31.58	31.79
5993	AMEX	XLF	Fri, Oct 14, 2022	31.82	32.19	30.94	31.01
5992	AMEX	XLF	Thu, Oct 13, 2022	29.68	31.62	29.59	31.54
5991	AMEX	XLF	Wed, Oct 12, 2022	30.37	30.69	30.18	30.29
5990	AMEX	XLF	Tue, Oct 11, 2022	30.55	30.87	30.23	30.36
5989	AMEX	XLF	Mon, Oct 10, 2022	31.06	31.19	30.57	30.75
5988	AMEX	XLF	Fri, Oct 7, 2022	31.36	31.46	30.72	30.89
5987	AMEX	XLF	Thu, Oct 6, 2022	31.91	32.13	31.57	31.64
5986	AMEX	XLF	Wed, Oct 5, 2022	31.84	32.27	31.73	32.09
5985	AMEX	XLF	Tue, Oct 4, 2022	31.66	32.37	31.62	32.34
5984	AMEX	XLF	Mon, Oct 3, 2022	30.66	31.34	30.30	31.18
5983	AMEX	XLF	Fri, Sep 30, 2022	30.66	31.04	30.28	30.36
5982	AMEX	XLF	Thu, Sep 29, 2022	30.70	30.82	30.26	30.64
5981	AMEX	XLF	Wed, Sep 28, 2022	30.52	31.21	30.44	31.03
5980	AMEX	XLF	Tue, Sep 27, 2022	30.80	30.96	30.12	30.43
5979	AMEX	XLF	Mon, Sep 26, 2022	30.82	31.11	30.34	30.56
5978	AMEX	XLF	Fri, Sep 23, 2022	31.24	31.31	30.60	31.05
5977	AMEX	XLF	Thu, Sep 22, 2022	32.16	32.21	31.49	31.55
5976	AMEX	XLF	Wed, Sep 21, 2022	32.98	33.10	32.07	32.09
5975	AMEX	XLF	Tue, Sep 20, 2022	33.00	33.06	32.47	32.77
5974	AMEX	XLF	Mon, Sep 19, 2022	32.50	33.28	32.50	33.26
5973	AMEX	XLF	Fri, Sep 16, 2022	33.03	33.12	32.71	32.89
5972	AMEX	XLF	Thu, Sep 15, 2022	33.29	33.79	33.20	33.36
5971	AMEX	XLF	Wed, Sep 14, 2022	33.42	33.58	32.95	33.25
5970	AMEX	XLF	Tue, Sep 13, 2022	33.96	34.08	33.24	33.35
5969	AMEX	XLF	Mon, Sep 12, 2022	34.50	34.82	34.43	34.64
5968	AMEX	XLF	Fri, Sep 9, 2022	34.20	34.45	34.19	34.36
5967	AMEX	XLF	Thu, Sep 8, 2022	33.29	34.07	33.15	34.05
5966	AMEX	XLF	Wed, Sep 7, 2022	32.71	33.52	32.66	33.46
5965	AMEX	XLF	Tue, Sep 6, 2022	33.06	33.14	32.48	32.81
5964	AMEX	XLF	Fri, Sep 2, 2022	33.53	33.81	32.73	32.89
5963	AMEX	XLF	Thu, Sep 1, 2022	32.91	33.20	32.51	33.15
5962	AMEX	XLF	Wed, Aug 31, 2022	33.47	33.59	33.00	33.05
5961	AMEX	XLF	Tue, Aug 30, 2022	33.59	33.70	33.10	33.30
5960	AMEX	XLF	Mon, Aug 29, 2022	33.47	33.72	33.28	33.48
5959	AMEX	XLF	Fri, Aug 26, 2022	34.91	34.92	33.69	33.72
5958	AMEX	XLF	Thu, Aug 25, 2022	34.30	34.79	34.21	34.76
5957	AMEX	XLF	Wed, Aug 24, 2022	33.99	34.34	33.93	34.23
5956	AMEX	XLF	Tue, Aug 23, 2022	34.15	34.40	34.05	34.05
5955	AMEX	XLF	Mon, Aug 22, 2022	34.45	34.46	34.10	34.19
5954	AMEX	XLF	Fri, Aug 19, 2022	35.46	35.46	34.84	34.96
5953	AMEX	XLF	Thu, Aug 18, 2022	35.60	35.72	35.43	35.67
5952	AMEX	XLF	Wed, Aug 17, 2022	35.40	35.79	35.38	35.63
5951	AMEX	XLF	Tue, Aug 16, 2022	35.39	35.97	35.39	35.81
5950	AMEX	XLF	Mon, Aug 15, 2022	35.20	35.65	35.13	35.55
5949	AMEX	XLF	Fri, Aug 12, 2022	35.18	35.57	35.00	35.56
5948	AMEX	XLF	Thu, Aug 11, 2022	34.92	35.23	34.88	35.01
5947	AMEX	XLF	Wed, Aug 10, 2022	34.43	34.73	34.36	34.60
5946	AMEX	XLF	Tue, Aug 9, 2022	33.73	33.93	33.67	33.84
5945	AMEX	XLF	Mon, Aug 8, 2022	33.94	34.05	33.64	33.67
5944	AMEX	XLF	Fri, Aug 5, 2022	33.36	33.85	33.25	33.69
5943	AMEX	XLF	Thu, Aug 4, 2022	33.53	33.62	33.39	33.45
5942	AMEX	XLF	Wed, Aug 3, 2022	33.31	33.64	33.12	33.56
5941	AMEX	XLF	Tue, Aug 2, 2022	33.27	33.49	33.02	33.06
5940	AMEX	XLF	Mon, Aug 1, 2022	33.39	33.62	33.20	33.43
5939	AMEX	XLF	Fri, Jul 29, 2022	33.32	33.82	33.29	33.71
5938	AMEX	XLF	Thu, Jul 28, 2022	33.03	33.25	32.50	33.24
5937	AMEX	XLF	Wed, Jul 27, 2022	32.63	33.16	32.52	33.00
5936	AMEX	XLF	Tue, Jul 26, 2022	32.80	32.99	32.42	32.50
5935	AMEX	XLF	Mon, Jul 25, 2022	32.95	33.11	32.72	32.96
5934	AMEX	XLF	Fri, Jul 22, 2022	32.99	33.16	32.50	32.75
5933	AMEX	XLF	Thu, Jul 21, 2022	32.64	32.94	32.39	32.94
5932	AMEX	XLF	Wed, Jul 20, 2022	32.54	32.79	32.44	32.73
5931	AMEX	XLF	Tue, Jul 19, 2022	32.08	32.71	31.99	32.61
5930	AMEX	XLF	Mon, Jul 18, 2022	32.23	32.45	31.52	31.66
5929	AMEX	XLF	Fri, Jul 15, 2022	31.18	31.96	31.10	31.78
5928	AMEX	XLF	Thu, Jul 14, 2022	30.70	30.84	30.37	30.74
5927	AMEX	XLF	Wed, Jul 13, 2022	31.28	31.55	30.95	31.34
5926	AMEX	XLF	Tue, Jul 12, 2022	31.58	32.20	31.56	31.62
5925	AMEX	XLF	Mon, Jul 11, 2022	31.90	32.06	31.73	31.82
5924	AMEX	XLF	Fri, Jul 8, 2022	32.24	32.34	31.95	32.08
5923	AMEX	XLF	Thu, Jul 7, 2022	31.96	32.24	31.93	32.15
5922	AMEX	XLF	Wed, Jul 6, 2022	31.70	31.95	31.39	31.69
5921	AMEX	XLF	Tue, Jul 5, 2022	31.38	31.79	31.02	31.77
5920	AMEX	XLF	Fri, Jul 1, 2022	31.35	31.98	31.14	31.88
5919	AMEX	XLF	Thu, Jun 30, 2022	31.23	31.73	30.85	31.45
5918	AMEX	XLF	Wed, Jun 29, 2022	31.94	32.06	31.62	31.73
5917	AMEX	XLF	Tue, Jun 28, 2022	32.56	32.87	31.89	31.91
5916	AMEX	XLF	Mon, Jun 27, 2022	32.59	32.59	32.08	32.23
5915	AMEX	XLF	Fri, Jun 24, 2022	31.32	32.37	31.27	32.34
5914	AMEX	XLF	Thu, Jun 23, 2022	31.33	31.39	30.68	31.19
5913	AMEX	XLF	Wed, Jun 22, 2022	31.02	31.60	30.98	31.31
5912	AMEX	XLF	Tue, Jun 21, 2022	31.47	31.58	31.19	31.38
5911	AMEX	XLF	Fri, Jun 17, 2022	30.91	31.28	30.63	30.77
5910	AMEX	XLF	Thu, Jun 16, 2022	31.00	31.01	30.58	30.84
5909	AMEX	XLF	Wed, Jun 15, 2022	31.62	32.09	31.10	31.64
5908	AMEX	XLF	Tue, Jun 14, 2022	31.69	31.91	31.05	31.29
5907	AMEX	XLF	Mon, Jun 13, 2022	31.71	32.10	31.37	31.56
5906	AMEX	XLF	Fri, Jun 10, 2022	33.02	33.14	32.50	32.53
5905	AMEX	XLF	Thu, Jun 9, 2022	34.58	34.60	33.73	33.75
5904	AMEX	XLF	Wed, Jun 8, 2022	34.97	35.07	34.49	34.62
5903	AMEX	XLF	Tue, Jun 7, 2022	34.73	35.27	34.70	35.24
5902	AMEX	XLF	Mon, Jun 6, 2022	35.16	35.52	34.96	34.97
5901	AMEX	XLF	Fri, Jun 3, 2022	35.05	35.20	34.83	34.87
5900	AMEX	XLF	Thu, Jun 2, 2022	34.93	35.41	34.66	35.38
5899	AMEX	XLF	Wed, Jun 1, 2022	35.38	35.47	34.57	34.90
5898	AMEX	XLF	Tue, May 31, 2022	35.28	35.75	35.09	35.47
5897	AMEX	XLF	Fri, May 27, 2022	35.13	35.64	35.07	35.57
5896	AMEX	XLF	Thu, May 26, 2022	34.56	35.11	34.53	34.98
5895	AMEX	XLF	Wed, May 25, 2022	33.84	34.40	33.74	34.19
5894	AMEX	XLF	Tue, May 24, 2022	33.79	34.03	33.22	33.92
5893	AMEX	XLF	Mon, May 23, 2022	33.55	34.24	33.38	33.99
5892	AMEX	XLF	Fri, May 20, 2022	33.21	33.38	32.23	32.92
5891	AMEX	XLF	Thu, May 19, 2022	32.75	33.22	32.70	32.98
5890	AMEX	XLF	Wed, May 18, 2022	33.82	33.87	33.07	33.20
5889	AMEX	XLF	Tue, May 17, 2022	33.90	34.24	33.71	34.14
5888	AMEX	XLF	Mon, May 16, 2022	33.40	33.55	32.99	33.25
5887	AMEX	XLF	Fri, May 13, 2022	33.45	33.81	33.23	33.53
5886	AMEX	XLF	Thu, May 12, 2022	33.02	33.36	32.41	33.05
5885	AMEX	XLF	Wed, May 11, 2022	33.65	34.33	33.25	33.30
5884	AMEX	XLF	Tue, May 10, 2022	34.22	34.44	33.19	33.61
5883	AMEX	XLF	Mon, May 9, 2022	34.27	34.48	33.75	33.91
5882	AMEX	XLF	Fri, May 6, 2022	34.85	34.90	34.24	34.74
5881	AMEX	XLF	Thu, May 5, 2022	35.62	35.69	34.56	34.99
5880	AMEX	XLF	Wed, May 4, 2022	35.03	36.10	34.91	36.04
5879	AMEX	XLF	Tue, May 3, 2022	34.76	35.32	34.64	34.97
5878	AMEX	XLF	Mon, May 2, 2022	34.67	34.79	33.84	34.52
5877	AMEX	XLF	Fri, Apr 29, 2022	35.56	35.69	34.43	34.51
5876	AMEX	XLF	Thu, Apr 28, 2022	35.65	35.87	35.12	35.74
5875	AMEX	XLF	Wed, Apr 27, 2022	35.27	35.65	35.16	35.29
5874	AMEX	XLF	Tue, Apr 26, 2022	35.82	36.20	35.30	35.32
5873	AMEX	XLF	Mon, Apr 25, 2022	35.87	36.31	35.33	36.23
5872	AMEX	XLF	Fri, Apr 22, 2022	37.22	37.23	36.13	36.17
5871	AMEX	XLF	Thu, Apr 21, 2022	38.14	38.32	37.21	37.28
5870	AMEX	XLF	Wed, Apr 20, 2022	37.91	38.15	37.79	37.88
5869	AMEX	XLF	Tue, Apr 19, 2022	37.21	37.68	37.20	37.62
5868	AMEX	XLF	Mon, Apr 18, 2022	36.66	37.28	36.65	37.11
5867	AMEX	XLF	Thu, Apr 14, 2022	37.23	37.49	36.88	36.89
5866	AMEX	XLF	Wed, Apr 13, 2022	36.96	37.33	36.89	37.31
5865	AMEX	XLF	Tue, Apr 12, 2022	37.69	38.04	37.15	37.31
5864	AMEX	XLF	Mon, Apr 11, 2022	37.79	38.16	37.66	37.72
5863	AMEX	XLF	Fri, Apr 8, 2022	37.66	38.06	37.56	37.89
5862	AMEX	XLF	Thu, Apr 7, 2022	37.52	37.69	36.98	37.51
5861	AMEX	XLF	Wed, Apr 6, 2022	37.51	37.71	37.41	37.55
5860	AMEX	XLF	Tue, Apr 5, 2022	37.90	38.31	37.72	37.81
5859	AMEX	XLF	Mon, Apr 4, 2022	38.13	38.36	37.78	38.05
5858	AMEX	XLF	Fri, Apr 1, 2022	38.58	38.66	37.95	38.22
5857	AMEX	XLF	Thu, Mar 31, 2022	39.17	39.33	38.31	38.32
5856	AMEX	XLF	Wed, Mar 30, 2022	39.50	39.52	38.99	39.22
5855	AMEX	XLF	Tue, Mar 29, 2022	39.89	40.01	39.27	39.50
5854	AMEX	XLF	Mon, Mar 28, 2022	39.40	39.44	38.96	39.41
5853	AMEX	XLF	Fri, Mar 25, 2022	39.15	39.60	39.09	39.52
5852	AMEX	XLF	Thu, Mar 24, 2022	38.98	39.06	38.70	39.02
5851	AMEX	XLF	Wed, Mar 23, 2022	39.19	39.28	38.69	38.71
5850	AMEX	XLF	Tue, Mar 22, 2022	39.27	39.69	39.22	39.44
5849	AMEX	XLF	Mon, Mar 21, 2022	39.02	39.14	38.61	38.81
5848	AMEX	XLF	Fri, Mar 18, 2022	38.90	39.10	38.53	38.85
5847	AMEX	XLF	Thu, Mar 17, 2022	38.21	38.92	37.96	38.91
5846	AMEX	XLF	Wed, Mar 16, 2022	37.86	38.49	37.74	38.43
5845	AMEX	XLF	Tue, Mar 15, 2022	37.23	37.44	36.91	37.38
5844	AMEX	XLF	Mon, Mar 14, 2022	36.95	37.46	36.69	36.86
5843	AMEX	XLF	Fri, Mar 11, 2022	36.98	37.21	36.38	36.40
5842	AMEX	XLF	Thu, Mar 10, 2022	36.36	36.90	36.25	36.66
5841	AMEX	XLF	Wed, Mar 9, 2022	36.85	37.29	36.70	36.97
5840	AMEX	XLF	Tue, Mar 8, 2022	36.02	36.67	35.49	35.66
5839	AMEX	XLF	Mon, Mar 7, 2022	36.89	36.93	35.85	35.87
5838	AMEX	XLF	Fri, Mar 4, 2022	37.27	37.28	36.80	37.23
5837	AMEX	XLF	Thu, Mar 3, 2022	38.23	38.43	37.62	37.94
5836	AMEX	XLF	Wed, Mar 2, 2022	37.41	38.29	37.39	38.06
5835	AMEX	XLF	Tue, Mar 1, 2022	38.15	38.26	36.85	37.10
5834	AMEX	XLF	Mon, Feb 28, 2022	38.17	38.77	38.12	38.52
5833	AMEX	XLF	Fri, Feb 25, 2022	38.13	39.20	38.12	39.10
5832	AMEX	XLF	Thu, Feb 24, 2022	37.07	38.00	36.80	37.88
5831	AMEX	XLF	Wed, Feb 23, 2022	39.31	39.43	38.24	38.34
5830	AMEX	XLF	Tue, Feb 22, 2022	39.04	39.40	38.69	39.02
5829	AMEX	XLF	Fri, Feb 18, 2022	39.19	39.55	39.02	39.22
5828	AMEX	XLF	Thu, Feb 17, 2022	39.81	39.94	39.12	39.23
5827	AMEX	XLF	Wed, Feb 16, 2022	40.00	40.41	39.95	40.23
5826	AMEX	XLF	Tue, Feb 15, 2022	40.14	40.41	40.00	40.20
5825	AMEX	XLF	Mon, Feb 14, 2022	40.09	40.23	39.33	39.66
5824	AMEX	XLF	Fri, Feb 11, 2022	40.55	41.04	39.87	40.11
5823	AMEX	XLF	Thu, Feb 10, 2022	40.85	41.39	40.51	40.68
5822	AMEX	XLF	Wed, Feb 9, 2022	41.00	41.31	40.90	41.04
5821	AMEX	XLF	Tue, Feb 8, 2022	40.50	40.88	40.40	40.78
5820	AMEX	XLF	Mon, Feb 7, 2022	40.15	40.48	39.93	40.22
5819	AMEX	XLF	Fri, Feb 4, 2022	39.50	40.44	39.48	40.10
5818	AMEX	XLF	Thu, Feb 3, 2022	39.86	40.00	39.37	39.43
5817	AMEX	XLF	Wed, Feb 2, 2022	39.58	39.94	39.33	39.87
5816	AMEX	XLF	Tue, Feb 1, 2022	39.11	39.70	38.91	39.60
5815	AMEX	XLF	Mon, Jan 31, 2022	38.45	39.09	38.22	39.06
5814	AMEX	XLF	Fri, Jan 28, 2022	38.07	38.73	37.59	38.72
5813	AMEX	XLF	Thu, Jan 27, 2022	38.94	39.34	37.97	38.22
5812	AMEX	XLF	Wed, Jan 26, 2022	38.89	39.21	38.11	38.57
5811	AMEX	XLF	Tue, Jan 25, 2022	37.88	38.75	37.26	38.47
5810	AMEX	XLF	Mon, Jan 24, 2022	37.54	38.39	36.82	38.31
5809	AMEX	XLF	Fri, Jan 21, 2022	38.84	38.95	38.04	38.20
5808	AMEX	XLF	Thu, Jan 20, 2022	39.36	39.87	38.92	39.00
5807	AMEX	XLF	Wed, Jan 19, 2022	40.22	40.25	39.22	39.25
5806	AMEX	XLF	Tue, Jan 18, 2022	40.56	40.60	39.67	39.92
5805	AMEX	XLF	Fri, Jan 14, 2022	40.60	40.87	40.34	40.83
5804	AMEX	XLF	Thu, Jan 13, 2022	41.48	41.70	41.12	41.26
5803	AMEX	XLF	Wed, Jan 12, 2022	41.50	41.66	41.22	41.42
5802	AMEX	XLF	Tue, Jan 11, 2022	41.18	41.41	40.80	41.39
5801	AMEX	XLF	Mon, Jan 10, 2022	41.43	41.46	40.60	41.03
5800	AMEX	XLF	Fri, Jan 7, 2022	40.78	41.27	40.64	41.17
5799	AMEX	XLF	Thu, Jan 6, 2022	40.52	40.72	40.15	40.69
5798	AMEX	XLF	Wed, Jan 5, 2022	40.69	40.90	40.07	40.10
5797	AMEX	XLF	Tue, Jan 4, 2022	39.99	40.70	39.97	40.57
5796	AMEX	XLF	Mon, Jan 3, 2022	39.34	39.68	39.32	39.53
5795	AMEX	XLF	Fri, Dec 31, 2021	39.04	39.25	38.97	39.05
5794	AMEX	XLF	Thu, Dec 30, 2021	39.31	39.53	39.00	39.12
5793	AMEX	XLF	Wed, Dec 29, 2021	39.32	39.43	39.14	39.19
5792	AMEX	XLF	Tue, Dec 28, 2021	39.15	39.49	39.14	39.24
5791	AMEX	XLF	Mon, Dec 27, 2021	38.94	39.22	38.74	39.22
5790	AMEX	XLF	Thu, Dec 23, 2021	38.84	39.17	38.80	38.82
5789	AMEX	XLF	Wed, Dec 22, 2021	38.33	38.65	38.27	38.62
5788	AMEX	XLF	Tue, Dec 21, 2021	38.04	38.61	38.04	38.44
5787	AMEX	XLF	Mon, Dec 20, 2021	37.81	37.86	37.21	37.66
5786	AMEX	XLF	Fri, Dec 17, 2021	39.20	39.25	38.35	38.41
5785	AMEX	XLF	Thu, Dec 16, 2021	39.42	39.74	39.22	39.46
5784	AMEX	XLF	Wed, Dec 15, 2021	38.96	39.09	38.48	38.97
5783	AMEX	XLF	Tue, Dec 14, 2021	38.57	39.15	38.54	38.86
5782	AMEX	XLF	Mon, Dec 13, 2021	38.96	38.97	38.50	38.63
5781	AMEX	XLF	Fri, Dec 10, 2021	39.28	39.29	38.80	39.05
5780	AMEX	XLF	Thu, Dec 9, 2021	38.90	39.21	38.76	39.01
5779	AMEX	XLF	Wed, Dec 8, 2021	39.32	39.48	39.00	39.09
5778	AMEX	XLF	Tue, Dec 7, 2021	39.06	39.41	38.87	39.30
5777	AMEX	XLF	Mon, Dec 6, 2021	38.63	38.98	38.33	38.61
5776	AMEX	XLF	Fri, Dec 3, 2021	38.71	38.81	37.73	38.03
5775	AMEX	XLF	Thu, Dec 2, 2021	37.89	38.87	37.75	38.66
5774	AMEX	XLF	Wed, Dec 1, 2021	38.63	38.88	37.54	37.54
5773	AMEX	XLF	Tue, Nov 30, 2021	38.42	38.58	37.90	37.96
5772	AMEX	XLF	Mon, Nov 29, 2021	39.22	39.36	38.60	38.89
5771	AMEX	XLF	Fri, Nov 26, 2021	38.84	39.01	38.33	38.77
5770	AMEX	XLF	Wed, Nov 24, 2021	40.11	40.26	39.95	40.10
5769	AMEX	XLF	Tue, Nov 23, 2021	39.83	40.22	39.66	40.19
5768	AMEX	XLF	Mon, Nov 22, 2021	39.54	39.96	39.22	39.57
5767	AMEX	XLF	Fri, Nov 19, 2021	39.11	39.25	38.72	39.02
5766	AMEX	XLF	Thu, Nov 18, 2021	39.69	39.77	39.27	39.45
5765	AMEX	XLF	Wed, Nov 17, 2021	40.05	40.05	39.54	39.65
5764	AMEX	XLF	Tue, Nov 16, 2021	40.20	40.35	40.00	40.11
5763	AMEX	XLF	Mon, Nov 15, 2021	40.26	40.36	40.07	40.15
5762	AMEX	XLF	Fri, Nov 12, 2021	40.12	40.16	39.79	40.15
5761	AMEX	XLF	Thu, Nov 11, 2021	40.01	40.19	39.84	40.06
5760	AMEX	XLF	Wed, Nov 10, 2021	39.98	40.20	39.85	39.95
5759	AMEX	XLF	Tue, Nov 9, 2021	40.03	40.16	39.76	40.02
5758	AMEX	XLF	Mon, Nov 8, 2021	40.27	40.54	40.14	40.24
5757	AMEX	XLF	Fri, Nov 5, 2021	40.32	40.49	39.89	40.02
5756	AMEX	XLF	Thu, Nov 4, 2021	40.38	40.48	39.69	40.00
5755	AMEX	XLF	Wed, Nov 3, 2021	40.25	40.68	40.17	40.53
5754	AMEX	XLF	Tue, Nov 2, 2021	40.27	40.50	40.16	40.38
5753	AMEX	XLF	Mon, Nov 1, 2021	40.54	40.63	40.12	40.28
5752	AMEX	XLF	Fri, Oct 29, 2021	40.47	40.55	40.18	40.26
5751	AMEX	XLF	Thu, Oct 28, 2021	40.09	40.44	40.06	40.42
5750	AMEX	XLF	Wed, Oct 27, 2021	40.50	40.68	39.92	39.93
5749	AMEX	XLF	Tue, Oct 26, 2021	40.67	40.86	40.54	40.60
5748	AMEX	XLF	Mon, Oct 25, 2021	40.72	40.77	40.47	40.57
5747	AMEX	XLF	Fri, Oct 22, 2021	40.25	40.69	40.21	40.62
5746	AMEX	XLF	Thu, Oct 21, 2021	40.22	40.31	39.86	40.06
5745	AMEX	XLF	Wed, Oct 20, 2021	39.84	40.23	39.73	40.23
5744	AMEX	XLF	Tue, Oct 19, 2021	39.70	39.91	39.55	39.91
5743	AMEX	XLF	Mon, Oct 18, 2021	39.43	39.75	39.32	39.52
5742	AMEX	XLF	Fri, Oct 15, 2021	39.31	39.71	39.18	39.51
5741	AMEX	XLF	Thu, Oct 14, 2021	38.72	38.94	38.35	38.93
5740	AMEX	XLF	Wed, Oct 13, 2021	38.50	38.54	37.74	38.29
5739	AMEX	XLF	Tue, Oct 12, 2021	38.58	38.77	38.41	38.51
5738	AMEX	XLF	Mon, Oct 11, 2021	39.11	39.40	38.61	38.63
5737	AMEX	XLF	Fri, Oct 8, 2021	38.87	39.16	38.69	39.02
5736	AMEX	XLF	Thu, Oct 7, 2021	39.00	39.24	38.78	38.83
5735	AMEX	XLF	Wed, Oct 6, 2021	38.21	38.63	37.93	38.60
5734	AMEX	XLF	Tue, Oct 5, 2021	38.10	38.75	37.96	38.56
5733	AMEX	XLF	Mon, Oct 4, 2021	38.09	38.59	37.76	37.82
5732	AMEX	XLF	Fri, Oct 1, 2021	37.63	38.41	37.49	38.15
5731	AMEX	XLF	Thu, Sep 30, 2021	38.35	38.36	37.52	37.53
5730	AMEX	XLF	Wed, Sep 29, 2021	38.22	38.30	37.95	38.13
5729	AMEX	XLF	Tue, Sep 28, 2021	38.73	38.92	38.04	38.10
5728	AMEX	XLF	Mon, Sep 27, 2021	38.56	38.85	38.49	38.74
5727	AMEX	XLF	Fri, Sep 24, 2021	37.99	38.36	37.94	38.22
5726	AMEX	XLF	Thu, Sep 23, 2021	37.47	38.20	37.41	38.02
5725	AMEX	XLF	Wed, Sep 22, 2021	36.96	37.37	36.88	37.11
5724	AMEX	XLF	Tue, Sep 21, 2021	36.78	36.92	36.41	36.50
5723	AMEX	XLF	Mon, Sep 20, 2021	36.59	36.69	36.03	36.55
5722	AMEX	XLF	Fri, Sep 17, 2021	37.70	37.94	37.48	37.42
5721	AMEX	XLF	Thu, Sep 16, 2021	38.00	38.19	37.58	37.75
5720	AMEX	XLF	Wed, Sep 15, 2021	37.48	37.95	37.44	37.86
5719	AMEX	XLF	Tue, Sep 14, 2021	38.14	38.28	37.38	37.50
5718	AMEX	XLF	Mon, Sep 13, 2021	37.85	38.07	37.74	38.01
5717	AMEX	XLF	Fri, Sep 10, 2021	38.07	38.11	37.57	37.58
5716	AMEX	XLF	Thu, Sep 9, 2021	37.70	38.22	37.67	37.86
5715	AMEX	XLF	Wed, Sep 8, 2021	37.75	37.93	37.55	37.75
5714	AMEX	XLF	Tue, Sep 7, 2021	38.20	38.20	37.84	37.84
5713	AMEX	XLF	Fri, Sep 3, 2021	38.24	38.32	37.98	38.07
5712	AMEX	XLF	Thu, Sep 2, 2021	38.27	38.45	38.16	38.31
5711	AMEX	XLF	Wed, Sep 1, 2021	38.43	38.45	38.05	38.18
5710	AMEX	XLF	Tue, Aug 31, 2021	38.42	38.69	38.26	38.40
5709	AMEX	XLF	Mon, Aug 30, 2021	39.02	39.04	38.43	38.45
5708	AMEX	XLF	Fri, Aug 27, 2021	38.54	39.01	38.53	39.00
5707	AMEX	XLF	Thu, Aug 26, 2021	38.85	38.90	38.45	38.49
5706	AMEX	XLF	Wed, Aug 25, 2021	38.33	38.92	38.25	38.68
5705	AMEX	XLF	Tue, Aug 24, 2021	38.07	38.32	38.04	38.23
5704	AMEX	XLF	Mon, Aug 23, 2021	37.88	38.16	37.88	38.00
5703	AMEX	XLF	Fri, Aug 20, 2021	37.46	37.75	37.32	37.69
5702	AMEX	XLF	Thu, Aug 19, 2021	37.33	37.74	37.22	37.46
5701	AMEX	XLF	Wed, Aug 18, 2021	38.06	38.33	37.71	37.74
5700	AMEX	XLF	Tue, Aug 17, 2021	38.22	38.50	37.83	38.21
5699	AMEX	XLF	Mon, Aug 16, 2021	38.33	38.52	38.00	38.48
5698	AMEX	XLF	Fri, Aug 13, 2021	38.90	38.95	38.49	38.58
5697	AMEX	XLF	Thu, Aug 12, 2021	38.84	38.92	38.60	38.87
5696	AMEX	XLF	Wed, Aug 11, 2021	38.47	38.81	38.29	38.80
5695	AMEX	XLF	Tue, Aug 10, 2021	37.93	38.47	37.89	38.36
5694	AMEX	XLF	Mon, Aug 9, 2021	37.81	38.14	37.60	37.96
5693	AMEX	XLF	Fri, Aug 6, 2021	37.46	37.93	37.45	37.86
5692	AMEX	XLF	Thu, Aug 5, 2021	36.86	37.11	36.85	37.11
5691	AMEX	XLF	Wed, Aug 4, 2021	36.59	37.02	36.43	36.63
5690	AMEX	XLF	Tue, Aug 3, 2021	36.66	36.99	36.12	36.94
5689	AMEX	XLF	Mon, Aug 2, 2021	36.77	37.19	36.48	36.53
5688	AMEX	XLF	Fri, Jul 30, 2021	36.71	36.98	36.43	36.52
5687	AMEX	XLF	Thu, Jul 29, 2021	36.65	36.97	36.49	36.81
5686	AMEX	XLF	Wed, Jul 28, 2021	36.59	36.64	36.16	36.41
5685	AMEX	XLF	Tue, Jul 27, 2021	36.19	36.62	36.02	36.46
5684	AMEX	XLF	Mon, Jul 26, 2021	36.19	36.54	36.17	36.47
5683	AMEX	XLF	Fri, Jul 23, 2021	36.55	36.65	36.16	36.26
5682	AMEX	XLF	Thu, Jul 22, 2021	36.47	36.56	36.05	36.20
5681	AMEX	XLF	Wed, Jul 21, 2021	36.27	36.78	36.24	36.60
5680	AMEX	XLF	Tue, Jul 20, 2021	35.07	36.22	35.00	35.98
5679	AMEX	XLF	Mon, Jul 19, 2021	35.42	35.61	34.90	35.11
5678	AMEX	XLF	Fri, Jul 16, 2021	36.81	36.81	36.04	36.12
5677	AMEX	XLF	Thu, Jul 15, 2021	36.14	36.85	36.14	36.62
5676	AMEX	XLF	Wed, Jul 14, 2021	36.69	36.93	36.10	36.50
5675	AMEX	XLF	Tue, Jul 13, 2021	36.95	37.01	36.54	36.67
5674	AMEX	XLF	Mon, Jul 12, 2021	36.49	37.14	36.33	37.07
5673	AMEX	XLF	Fri, Jul 9, 2021	36.20	36.76	36.09	36.71
5672	AMEX	XLF	Thu, Jul 8, 2021	35.83	36.04	35.51	35.68
5671	AMEX	XLF	Wed, Jul 7, 2021	36.14	36.50	36.06	36.41
5670	AMEX	XLF	Tue, Jul 6, 2021	36.85	36.87	36.12	36.36
5669	AMEX	XLF	Fri, Jul 2, 2021	36.98	37.02	36.79	36.94
5668	AMEX	XLF	Thu, Jul 1, 2021	36.87	37.00	36.68	36.98
5667	AMEX	XLF	Wed, Jun 30, 2021	36.42	36.77	36.41	36.69
5666	AMEX	XLF	Tue, Jun 29, 2021	36.85	37.05	36.43	36.53
5665	AMEX	XLF	Mon, Jun 28, 2021	36.86	36.89	36.45	36.66
5664	AMEX	XLF	Fri, Jun 25, 2021	36.68	37.03	36.47	36.93
5663	AMEX	XLF	Thu, Jun 24, 2021	36.25	36.58	36.08	36.49
5662	AMEX	XLF	Wed, Jun 23, 2021	36.00	36.21	35.95	36.04
5661	AMEX	XLF	Tue, Jun 22, 2021	35.99	36.11	35.63	35.97
5660	AMEX	XLF	Mon, Jun 21, 2021	35.44	35.93	35.38	35.91
5659	AMEX	XLF	Fri, Jun 18, 2021	35.62	35.74	35.18	35.09
5658	AMEX	XLF	Thu, Jun 17, 2021	37.39	37.41	35.99	36.10
5657	AMEX	XLF	Wed, Jun 16, 2021	37.12	37.45	36.74	37.20
5656	AMEX	XLF	Tue, Jun 15, 2021	37.18	37.43	37.00	37.24
5655	AMEX	XLF	Mon, Jun 14, 2021	37.49	37.55	36.95	37.17
5654	AMEX	XLF	Fri, Jun 11, 2021	37.39	37.58	37.38	37.56
5653	AMEX	XLF	Thu, Jun 10, 2021	38.08	38.18	37.29	37.32
5652	AMEX	XLF	Wed, Jun 9, 2021	37.97	38.02	37.66	37.76
5651	AMEX	XLF	Tue, Jun 8, 2021	38.01	38.24	37.73	38.12
5650	AMEX	XLF	Mon, Jun 7, 2021	38.53	38.53	38.15	38.22
5649	AMEX	XLF	Fri, Jun 4, 2021	38.42	38.50	38.13	38.47
5648	AMEX	XLF	Thu, Jun 3, 2021	38.16	38.60	38.04	38.37
5647	AMEX	XLF	Wed, Jun 2, 2021	38.34	38.38	38.07	38.28
5646	AMEX	XLF	Tue, Jun 1, 2021	38.37	38.48	38.12	38.22
5645	AMEX	XLF	Fri, May 28, 2021	38.09	38.09	37.71	37.99
5644	AMEX	XLF	Thu, May 27, 2021	37.83	38.02	37.61	37.92
5643	AMEX	XLF	Wed, May 26, 2021	37.52	37.66	37.22	37.49
5642	AMEX	XLF	Tue, May 25, 2021	37.81	38.10	37.33	37.38
5641	AMEX	XLF	Mon, May 24, 2021	37.74	37.85	37.55	37.76
5640	AMEX	XLF	Fri, May 21, 2021	37.36	37.78	37.34	37.58
5639	AMEX	XLF	Thu, May 20, 2021	37.25	37.47	36.95	37.21
5638	AMEX	XLF	Wed, May 19, 2021	36.99	37.21	36.59	37.19
5637	AMEX	XLF	Tue, May 18, 2021	37.92	38.05	37.40	37.42
5636	AMEX	XLF	Mon, May 17, 2021	37.76	37.99	37.61	37.95
5635	AMEX	XLF	Fri, May 14, 2021	37.50	37.98	37.46	37.88
5634	AMEX	XLF	Thu, May 13, 2021	36.56	37.52	36.54	37.29
5633	AMEX	XLF	Wed, May 12, 2021	37.37	37.51	36.55	36.70
5632	AMEX	XLF	Tue, May 11, 2021	37.37	37.71	36.94	37.08
5631	AMEX	XLF	Mon, May 10, 2021	37.98	38.26	37.72	37.75
5630	AMEX	XLF	Fri, May 7, 2021	37.15	37.79	37.06	37.78
5629	AMEX	XLF	Thu, May 6, 2021	37.18	37.59	36.96	37.58
5628	AMEX	XLF	Wed, May 5, 2021	36.84	37.17	36.60	37.03
5627	AMEX	XLF	Tue, May 4, 2021	36.28	36.73	36.04	36.73
5626	AMEX	XLF	Mon, May 3, 2021	36.57	36.64	36.30	36.44
5625	AMEX	XLF	Fri, Apr 30, 2021	36.38	36.51	36.20	36.26
5624	AMEX	XLF	Thu, Apr 29, 2021	36.22	36.61	36.19	36.58
5623	AMEX	XLF	Wed, Apr 28, 2021	35.94	36.04	35.83	35.94
5622	AMEX	XLF	Tue, Apr 27, 2021	35.57	35.85	35.49	35.80
5621	AMEX	XLF	Mon, Apr 26, 2021	35.51	35.85	35.48	35.52
5620	AMEX	XLF	Fri, Apr 23, 2021	34.73	35.53	34.68	35.38
5619	AMEX	XLF	Thu, Apr 22, 2021	35.08	35.13	34.68	34.73
5618	AMEX	XLF	Wed, Apr 21, 2021	34.52	35.15	34.42	35.12
5617	AMEX	XLF	Tue, Apr 20, 2021	35.09	35.11	34.52	34.64
5616	AMEX	XLF	Mon, Apr 19, 2021	35.39	35.49	35.18	35.30
5615	AMEX	XLF	Fri, Apr 16, 2021	35.46	35.53	35.24	35.40
5614	AMEX	XLF	Thu, Apr 15, 2021	35.26	35.30	34.82	35.15
5613	AMEX	XLF	Wed, Apr 14, 2021	34.88	35.43	34.83	35.18
5612	AMEX	XLF	Tue, Apr 13, 2021	35.10	35.14	34.78	34.97
5611	AMEX	XLF	Mon, Apr 12, 2021	35.22	35.31	35.14	35.30
5610	AMEX	XLF	Fri, Apr 9, 2021	35.09	35.17	34.89	35.15
5609	AMEX	XLF	Thu, Apr 8, 2021	34.71	34.89	34.47	34.85
5608	AMEX	XLF	Wed, Apr 7, 2021	34.77	34.92	34.60	34.84
5607	AMEX	XLF	Tue, Apr 6, 2021	34.66	34.83	34.55	34.67
5606	AMEX	XLF	Mon, Apr 5, 2021	34.84	34.91	34.63	34.74
5605	AMEX	XLF	Thu, Apr 1, 2021	34.00	34.47	34.00	34.47
5604	AMEX	XLF	Wed, Mar 31, 2021	34.24	34.38	34.03	34.05
5603	AMEX	XLF	Tue, Mar 30, 2021	34.25	34.47	34.21	34.31
5602	AMEX	XLF	Mon, Mar 29, 2021	33.89	34.29	33.72	34.07
5601	AMEX	XLF	Fri, Mar 26, 2021	34.19	34.43	33.95	34.37
5600	AMEX	XLF	Thu, Mar 25, 2021	33.26	33.89	33.00	33.84
5599	AMEX	XLF	Wed, Mar 24, 2021	33.40	33.80	33.28	33.28
5598	AMEX	XLF	Tue, Mar 23, 2021	33.43	33.66	33.04	33.16
5597	AMEX	XLF	Mon, Mar 22, 2021	33.82	33.89	33.51	33.63
5596	AMEX	XLF	Fri, Mar 19, 2021	34.35	34.38	33.86	34.07
5595	AMEX	XLF	Thu, Mar 18, 2021	34.79	35.29	34.50	34.62
5594	AMEX	XLF	Wed, Mar 17, 2021	34.46	34.64	34.08	34.44
5593	AMEX	XLF	Tue, Mar 16, 2021	34.39	34.43	33.94	34.21
5592	AMEX	XLF	Mon, Mar 15, 2021	34.90	34.91	34.25	34.57
5591	AMEX	XLF	Fri, Mar 12, 2021	34.82	34.95	34.66	34.77
5590	AMEX	XLF	Thu, Mar 11, 2021	34.34	34.69	34.14	34.42
5589	AMEX	XLF	Wed, Mar 10, 2021	33.99	34.65	33.93	34.52
5588	AMEX	XLF	Tue, Mar 9, 2021	33.87	34.33	33.52	33.83
5587	AMEX	XLF	Mon, Mar 8, 2021	33.96	34.58	33.82	34.14
5586	AMEX	XLF	Fri, Mar 5, 2021	33.64	33.80	32.78	33.71
5585	AMEX	XLF	Thu, Mar 4, 2021	33.37	33.69	32.60	33.08
5584	AMEX	XLF	Wed, Mar 3, 2021	33.33	33.96	33.29	33.46
5583	AMEX	XLF	Tue, Mar 2, 2021	33.28	33.47	33.17	33.20
5582	AMEX	XLF	Mon, Mar 1, 2021	32.86	33.52	32.86	33.32
5581	AMEX	XLF	Fri, Feb 26, 2021	32.89	32.99	32.19	32.31
5580	AMEX	XLF	Thu, Feb 25, 2021	33.82	33.84	32.85	32.94
5579	AMEX	XLF	Wed, Feb 24, 2021	32.96	33.64	32.94	33.55
5578	AMEX	XLF	Tue, Feb 23, 2021	32.94	32.95	32.57	32.91
5577	AMEX	XLF	Mon, Feb 22, 2021	32.30	32.83	32.29	32.71
5576	AMEX	XLF	Fri, Feb 19, 2021	32.24	32.52	32.20	32.41
5575	AMEX	XLF	Thu, Feb 18, 2021	31.99	32.20	31.77	32.03
5574	AMEX	XLF	Wed, Feb 17, 2021	31.96	32.26	31.85	32.22
5573	AMEX	XLF	Tue, Feb 16, 2021	31.84	32.21	31.70	32.06
5572	AMEX	XLF	Fri, Feb 12, 2021	31.17	31.55	31.14	31.52
5571	AMEX	XLF	Thu, Feb 11, 2021	31.32	31.44	30.99	31.20
5570	AMEX	XLF	Wed, Feb 10, 2021	31.46	31.50	31.15	31.30
5569	AMEX	XLF	Tue, Feb 9, 2021	31.19	31.40	31.08	31.30
5568	AMEX	XLF	Mon, Feb 8, 2021	30.99	31.29	30.99	31.29
5567	AMEX	XLF	Fri, Feb 5, 2021	31.10	31.13	30.82	30.89
5566	AMEX	XLF	Thu, Feb 4, 2021	30.31	30.89	30.30	30.88
5565	AMEX	XLF	Wed, Feb 3, 2021	30.00	30.22	29.94	30.21
5564	AMEX	XLF	Tue, Feb 2, 2021	29.67	30.19	29.66	30.04
5563	AMEX	XLF	Mon, Feb 1, 2021	29.27	29.37	29.02	29.33
5562	AMEX	XLF	Fri, Jan 29, 2021	29.46	29.54	28.82	28.95
5561	AMEX	XLF	Thu, Jan 28, 2021	29.37	29.88	29.28	29.54
5560	AMEX	XLF	Wed, Jan 27, 2021	29.47	29.50	28.94	29.00
5559	AMEX	XLF	Tue, Jan 26, 2021	30.24	30.28	29.86	29.88
5558	AMEX	XLF	Mon, Jan 25, 2021	30.04	30.16	29.74	30.12
5557	AMEX	XLF	Fri, Jan 22, 2021	30.25	30.46	30.20	30.34
5556	AMEX	XLF	Thu, Jan 21, 2021	30.87	30.93	30.56	30.56
5555	AMEX	XLF	Wed, Jan 20, 2021	31.12	31.12	30.78	30.89
5554	AMEX	XLF	Tue, Jan 19, 2021	31.10	31.18	30.83	31.02
5553	AMEX	XLF	Fri, Jan 15, 2021	31.00	31.19	30.71	30.94
5552	AMEX	XLF	Thu, Jan 14, 2021	31.41	31.62	31.29	31.46
5551	AMEX	XLF	Wed, Jan 13, 2021	31.29	31.40	31.09	31.32
5550	AMEX	XLF	Tue, Jan 12, 2021	31.20	31.49	31.11	31.34
5549	AMEX	XLF	Mon, Jan 11, 2021	30.62	31.07	30.49	31.02
5548	AMEX	XLF	Fri, Jan 8, 2021	31.09	31.10	30.51	30.92
5547	AMEX	XLF	Thu, Jan 7, 2021	30.95	31.26	30.88	30.94
5546	AMEX	XLF	Wed, Jan 6, 2021	29.77	30.74	29.77	30.50
5545	AMEX	XLF	Tue, Jan 5, 2021	29.07	29.34	28.92	29.21
5544	AMEX	XLF	Mon, Jan 4, 2021	29.59	29.60	28.83	29.08
5543	AMEX	XLF	Thu, Dec 31, 2020	29.08	29.52	29.00	29.48
5542	AMEX	XLF	Wed, Dec 30, 2020	29.09	29.21	29.02	29.12
5541	AMEX	XLF	Tue, Dec 29, 2020	29.21	29.22	28.96	28.99
5540	AMEX	XLF	Mon, Dec 28, 2020	29.15	29.32	28.99	29.09
5539	AMEX	XLF	Thu, Dec 24, 2020	28.97	28.98	28.71	28.95
5538	AMEX	XLF	Wed, Dec 23, 2020	28.61	29.07	28.60	28.91
5537	AMEX	XLF	Tue, Dec 22, 2020	28.74	28.78	28.42	28.44
5536	AMEX	XLF	Mon, Dec 21, 2020	28.67	28.86	28.23	28.72
5535	AMEX	XLF	Fri, Dec 18, 2020	28.78	28.78	28.32	28.34
5534	AMEX	XLF	Thu, Dec 17, 2020	28.71	28.79	28.58	28.74
5533	AMEX	XLF	Wed, Dec 16, 2020	28.66	28.68	28.52	28.66
5532	AMEX	XLF	Tue, Dec 15, 2020	28.35	28.69	28.19	28.61
5531	AMEX	XLF	Mon, Dec 14, 2020	28.84	28.84	28.11	28.13
5530	AMEX	XLF	Fri, Dec 11, 2020	28.43	28.53	28.23	28.46
5529	AMEX	XLF	Thu, Dec 10, 2020	28.48	28.78	28.39	28.75
5528	AMEX	XLF	Wed, Dec 9, 2020	28.93	28.95	28.59	28.70
5527	AMEX	XLF	Tue, Dec 8, 2020	28.51	28.84	28.51	28.77
5526	AMEX	XLF	Mon, Dec 7, 2020	28.81	28.86	28.61	28.78
5525	AMEX	XLF	Fri, Dec 4, 2020	28.82	29.03	28.80	28.98
5524	AMEX	XLF	Thu, Dec 3, 2020	28.64	28.80	28.46	28.63
5523	AMEX	XLF	Wed, Dec 2, 2020	28.27	28.67	28.22	28.62
5522	AMEX	XLF	Tue, Dec 1, 2020	28.40	28.57	28.29	28.31
5521	AMEX	XLF	Mon, Nov 30, 2020	28.30	28.38	27.83	27.88
5520	AMEX	XLF	Fri, Nov 27, 2020	28.56	28.59	28.36	28.47
5519	AMEX	XLF	Wed, Nov 25, 2020	28.50	28.58	28.22	28.56
5518	AMEX	XLF	Tue, Nov 24, 2020	28.17	28.69	28.10	28.66
5517	AMEX	XLF	Mon, Nov 23, 2020	27.53	27.77	27.39	27.69
5516	AMEX	XLF	Fri, Nov 20, 2020	27.28	27.39	27.12	27.18
5515	AMEX	XLF	Thu, Nov 19, 2020	27.19	27.45	27.02	27.42
5514	AMEX	XLF	Wed, Nov 18, 2020	27.72	27.94	27.32	27.33
5513	AMEX	XLF	Tue, Nov 17, 2020	27.32	27.64	27.13	27.59
5512	AMEX	XLF	Mon, Nov 16, 2020	27.71	27.73	27.36	27.63
5511	AMEX	XLF	Fri, Nov 13, 2020	26.84	27.14	26.77	27.03
5510	AMEX	XLF	Thu, Nov 12, 2020	26.71	26.77	26.35	26.59
5509	AMEX	XLF	Wed, Nov 11, 2020	27.30	27.32	26.88	27.04
5508	AMEX	XLF	Tue, Nov 10, 2020	27.04	27.25	26.79	27.15
5507	AMEX	XLF	Mon, Nov 9, 2020	26.98	27.44	26.66	27.01
5506	AMEX	XLF	Fri, Nov 6, 2020	25.28	25.31	24.88	24.96
5505	AMEX	XLF	Thu, Nov 5, 2020	24.77	25.34	24.77	25.16
5504	AMEX	XLF	Wed, Nov 4, 2020	24.41	25.00	24.19	24.56
5503	AMEX	XLF	Tue, Nov 3, 2020	24.76	25.10	24.73	24.85
5502	AMEX	XLF	Mon, Nov 2, 2020	24.26	24.42	23.96	24.31
5501	AMEX	XLF	Fri, Oct 30, 2020	23.65	23.90	23.47	23.86
5500	AMEX	XLF	Thu, Oct 29, 2020	23.55	23.96	23.25	23.79
5499	AMEX	XLF	Wed, Oct 28, 2020	23.72	23.93	23.47	23.61
5498	AMEX	XLF	Tue, Oct 27, 2020	24.67	24.67	24.21	24.23
5497	AMEX	XLF	Mon, Oct 26, 2020	24.89	24.93	24.45	24.68
5496	AMEX	XLF	Fri, Oct 23, 2020	25.33	25.41	25.05	25.25
5495	AMEX	XLF	Thu, Oct 22, 2020	24.67	25.20	24.66	25.17
5494	AMEX	XLF	Wed, Oct 21, 2020	24.77	24.93	24.68	24.68
5493	AMEX	XLF	Tue, Oct 20, 2020	24.77	25.10	24.76	24.81
5492	AMEX	XLF	Mon, Oct 19, 2020	25.08	25.09	24.57	24.61
5491	AMEX	XLF	Fri, Oct 16, 2020	25.02	25.15	24.87	24.99
5490	AMEX	XLF	Thu, Oct 15, 2020	24.55	24.98	24.51	24.97
5489	AMEX	XLF	Wed, Oct 14, 2020	25.04	25.13	24.75	24.78
5488	AMEX	XLF	Tue, Oct 13, 2020	25.43	25.51	24.94	25.02
5487	AMEX	XLF	Mon, Oct 12, 2020	25.21	25.59	25.21	25.51
5486	AMEX	XLF	Fri, Oct 9, 2020	25.34	25.37	25.03	25.23
5485	AMEX	XLF	Thu, Oct 8, 2020	25.00	25.26	24.94	25.20
5484	AMEX	XLF	Wed, Oct 7, 2020	24.68	24.98	24.68	24.86
5483	AMEX	XLF	Tue, Oct 6, 2020	24.91	25.08	24.36	24.45
5482	AMEX	XLF	Mon, Oct 5, 2020	24.53	24.78	24.47	24.70
5481	AMEX	XLF	Fri, Oct 2, 2020	23.79	24.44	23.73	24.30
5480	AMEX	XLF	Thu, Oct 1, 2020	24.17	24.33	23.92	24.11
5479	AMEX	XLF	Wed, Sep 30, 2020	23.85	24.27	23.84	24.07
5478	AMEX	XLF	Tue, Sep 29, 2020	23.98	24.02	23.62	23.75
5477	AMEX	XLF	Mon, Sep 28, 2020	23.82	24.22	23.82	24.05
5476	AMEX	XLF	Fri, Sep 25, 2020	23.08	23.57	23.03	23.49
5475	AMEX	XLF	Thu, Sep 24, 2020	23.21	23.58	22.94	23.25
5474	AMEX	XLF	Wed, Sep 23, 2020	23.78	23.95	23.20	23.20
5473	AMEX	XLF	Tue, Sep 22, 2020	23.87	24.10	23.53	23.73
5472	AMEX	XLF	Mon, Sep 21, 2020	24.03	24.17	23.56	23.93
5471	AMEX	XLF	Fri, Sep 18, 2020	24.73	24.93	24.63	24.54
5470	AMEX	XLF	Thu, Sep 17, 2020	24.65	24.88	24.58	24.73
5469	AMEX	XLF	Wed, Sep 16, 2020	24.76	25.27	24.71	24.99
5468	AMEX	XLF	Tue, Sep 15, 2020	25.10	25.12	24.69	24.71
5467	AMEX	XLF	Mon, Sep 14, 2020	24.93	25.27	24.86	25.05
5466	AMEX	XLF	Fri, Sep 11, 2020	24.58	24.84	24.50	24.71
5465	AMEX	XLF	Thu, Sep 10, 2020	24.97	25.14	24.49	24.54
5464	AMEX	XLF	Wed, Sep 9, 2020	24.87	25.07	24.71	24.89
5463	AMEX	XLF	Tue, Sep 8, 2020	25.04	25.10	24.55	24.64
5462	AMEX	XLF	Fri, Sep 4, 2020	25.55	25.69	24.89	25.29
5461	AMEX	XLF	Thu, Sep 3, 2020	25.64	26.01	24.94	25.10
5460	AMEX	XLF	Wed, Sep 2, 2020	25.12	25.58	25.05	25.49
5459	AMEX	XLF	Tue, Sep 1, 2020	24.93	25.22	24.85	25.13
5458	AMEX	XLF	Mon, Aug 31, 2020	25.34	25.34	25.06	25.06
5457	AMEX	XLF	Fri, Aug 28, 2020	25.44	25.45	25.15	25.36
5456	AMEX	XLF	Thu, Aug 27, 2020	24.82	25.38	24.82	25.26
5455	AMEX	XLF	Wed, Aug 26, 2020	24.90	24.96	24.75	24.84
5454	AMEX	XLF	Tue, Aug 25, 2020	25.10	25.17	24.80	24.96
5453	AMEX	XLF	Mon, Aug 24, 2020	24.45	24.89	24.39	24.89
5452	AMEX	XLF	Fri, Aug 21, 2020	24.32	24.53	24.23	24.31
5451	AMEX	XLF	Thu, Aug 20, 2020	24.31	24.50	24.29	24.36
5450	AMEX	XLF	Wed, Aug 19, 2020	24.69	24.94	24.52	24.59
5449	AMEX	XLF	Tue, Aug 18, 2020	24.78	24.84	24.58	24.60
5448	AMEX	XLF	Mon, Aug 17, 2020	25.09	25.11	24.75	24.76
5447	AMEX	XLF	Fri, Aug 14, 2020	24.96	25.30	24.93	25.18
5446	AMEX	XLF	Thu, Aug 13, 2020	25.05	25.26	24.93	25.08
5445	AMEX	XLF	Wed, Aug 12, 2020	25.76	25.77	25.06	25.24
5444	AMEX	XLF	Tue, Aug 11, 2020	25.49	25.72	25.25	25.31
5443	AMEX	XLF	Mon, Aug 10, 2020	24.98	25.11	24.87	25.02
5442	AMEX	XLF	Fri, Aug 7, 2020	24.20	24.86	24.15	24.84
5441	AMEX	XLF	Thu, Aug 6, 2020	24.25	24.42	24.15	24.32
5440	AMEX	XLF	Wed, Aug 5, 2020	24.16	24.39	24.13	24.33
5439	AMEX	XLF	Tue, Aug 4, 2020	24.00	24.04	23.87	24.00
5438	AMEX	XLF	Mon, Aug 3, 2020	24.13	24.29	23.96	24.10
5437	AMEX	XLF	Fri, Jul 31, 2020	24.01	24.06	23.71	24.03
5436	AMEX	XLF	Thu, Jul 30, 2020	24.00	24.07	23.71	24.02
5435	AMEX	XLF	Wed, Jul 29, 2020	23.97	24.49	23.93	24.46
5434	AMEX	XLF	Tue, Jul 28, 2020	23.98	24.12	23.90	24.01
5433	AMEX	XLF	Mon, Jul 27, 2020	24.16	24.18	23.86	24.07
5432	AMEX	XLF	Fri, Jul 24, 2020	24.35	24.48	24.19	24.27
5431	AMEX	XLF	Thu, Jul 23, 2020	24.26	24.47	24.18	24.33
5430	AMEX	XLF	Wed, Jul 22, 2020	24.19	24.33	24.11	24.31
5429	AMEX	XLF	Tue, Jul 21, 2020	24.00	24.43	23.97	24.31
5428	AMEX	XLF	Mon, Jul 20, 2020	23.82	23.98	23.75	23.84
5427	AMEX	XLF	Fri, Jul 17, 2020	24.20	24.22	23.94	23.95
5426	AMEX	XLF	Thu, Jul 16, 2020	23.94	24.40	23.85	24.15
5425	AMEX	XLF	Wed, Jul 15, 2020	24.25	24.26	23.89	24.15
5424	AMEX	XLF	Tue, Jul 14, 2020	23.46	23.75	23.25	23.68
5423	AMEX	XLF	Mon, Jul 13, 2020	23.76	23.91	23.42	23.56
5422	AMEX	XLF	Fri, Jul 10, 2020	22.67	23.49	22.67	23.46
5421	AMEX	XLF	Thu, Jul 9, 2020	23.16	23.21	22.49	22.68
5420	AMEX	XLF	Wed, Jul 8, 2020	22.92	23.23	22.84	23.17
5419	AMEX	XLF	Tue, Jul 7, 2020	23.22	23.23	22.87	22.93
5418	AMEX	XLF	Mon, Jul 6, 2020	23.48	23.66	23.28	23.41
5417	AMEX	XLF	Thu, Jul 2, 2020	23.45	23.53	22.92	22.97
5416	AMEX	XLF	Wed, Jul 1, 2020	23.24	23.35	22.87	22.94
5415	AMEX	XLF	Tue, Jun 30, 2020	22.71	23.30	22.69	23.14
5414	AMEX	XLF	Mon, Jun 29, 2020	22.82	22.98	22.63	22.83
5413	AMEX	XLF	Fri, Jun 26, 2020	23.19	23.26	22.52	22.58
5412	AMEX	XLF	Thu, Jun 25, 2020	22.90	23.64	22.86	23.59
5411	AMEX	XLF	Wed, Jun 24, 2020	23.51	23.52	22.91	22.98
5410	AMEX	XLF	Tue, Jun 23, 2020	24.07	24.22	23.80	23.82
5409	AMEX	XLF	Mon, Jun 22, 2020	23.68	23.88	23.53	23.71
5408	AMEX	XLF	Fri, Jun 19, 2020	24.60	24.61	23.71	23.83
5407	AMEX	XLF	Thu, Jun 18, 2020	23.93	24.37	23.86	24.14
5406	AMEX	XLF	Wed, Jun 17, 2020	24.61	24.61	24.13	24.17
5405	AMEX	XLF	Tue, Jun 16, 2020	25.12	25.12	23.95	24.54
5404	AMEX	XLF	Mon, Jun 15, 2020	23.01	24.24	22.96	24.16
5403	AMEX	XLF	Fri, Jun 12, 2020	24.06	24.06	23.22	23.83
5402	AMEX	XLF	Thu, Jun 11, 2020	24.00	24.36	23.09	23.13
5401	AMEX	XLF	Wed, Jun 10, 2020	26.02	26.16	25.17	25.19
5400	AMEX	XLF	Tue, Jun 9, 2020	26.11	26.40	25.92	26.17
5399	AMEX	XLF	Mon, Jun 8, 2020	26.67	26.80	26.37	26.74
5398	AMEX	XLF	Fri, Jun 5, 2020	26.78	26.83	26.15	26.24
5397	AMEX	XLF	Thu, Jun 4, 2020	24.72	25.30	24.52	25.30
5396	AMEX	XLF	Wed, Jun 3, 2020	24.40	24.87	24.34	24.76
5395	AMEX	XLF	Tue, Jun 2, 2020	23.89	24.04	23.70	23.87
5394	AMEX	XLF	Mon, Jun 1, 2020	23.50	23.79	23.34	23.68
5393	AMEX	XLF	Fri, May 29, 2020	23.40	23.62	23.17	23.41
5392	AMEX	XLF	Thu, May 28, 2020	24.33	24.34	23.61	23.68
5391	AMEX	XLF	Wed, May 27, 2020	24.09	24.10	23.54	24.06
5390	AMEX	XLF	Tue, May 26, 2020	22.75	23.30	22.73	23.06
5389	AMEX	XLF	Fri, May 22, 2020	21.99	22.02	21.70	21.92
5388	AMEX	XLF	Thu, May 21, 2020	22.00	22.21	21.88	22.00
5387	AMEX	XLF	Wed, May 20, 2020	21.95	22.20	21.93	22.07
5386	AMEX	XLF	Tue, May 19, 2020	22.00	22.11	21.58	21.59
5385	AMEX	XLF	Mon, May 18, 2020	21.83	22.30	21.68	22.13
5384	AMEX	XLF	Fri, May 15, 2020	20.99	21.23	20.80	21.05
5383	AMEX	XLF	Thu, May 14, 2020	20.30	21.21	20.09	21.19
5382	AMEX	XLF	Wed, May 13, 2020	21.11	21.14	20.50	20.66
5381	AMEX	XLF	Tue, May 12, 2020	21.95	22.03	21.27	21.29
5380	AMEX	XLF	Mon, May 11, 2020	21.98	22.05	21.74	21.86
5379	AMEX	XLF	Fri, May 8, 2020	22.24	22.32	22.01	22.29
5378	AMEX	XLF	Thu, May 7, 2020	21.60	22.18	21.60	21.82
5377	AMEX	XLF	Wed, May 6, 2020	21.99	22.05	21.30	21.32
5376	AMEX	XLF	Tue, May 5, 2020	22.16	22.28	21.79	21.79
5375	AMEX	XLF	Mon, May 4, 2020	21.77	21.89	21.44	21.86
5374	AMEX	XLF	Fri, May 1, 2020	22.25	22.31	21.91	22.06
5373	AMEX	XLF	Thu, Apr 30, 2020	22.91	23.16	22.68	22.79
5372	AMEX	XLF	Wed, Apr 29, 2020	23.42	23.66	23.18	23.38
5371	AMEX	XLF	Tue, Apr 28, 2020	23.16	23.33	22.67	22.72
5370	AMEX	XLF	Mon, Apr 27, 2020	21.96	22.60	21.92	22.48
5369	AMEX	XLF	Fri, Apr 24, 2020	21.66	21.83	21.33	21.74
5368	AMEX	XLF	Thu, Apr 23, 2020	21.58	21.86	21.40	21.43
5367	AMEX	XLF	Wed, Apr 22, 2020	21.73	21.79	21.47	21.52
5366	AMEX	XLF	Tue, Apr 21, 2020	21.33	21.71	21.21	21.29
5365	AMEX	XLF	Mon, Apr 20, 2020	21.95	22.36	21.75	22.00
5364	AMEX	XLF	Fri, Apr 17, 2020	22.10	22.52	21.92	22.39
5363	AMEX	XLF	Thu, Apr 16, 2020	21.60	21.64	21.06	21.27
5362	AMEX	XLF	Wed, Apr 15, 2020	21.73	21.86	21.54	21.65
5361	AMEX	XLF	Tue, Apr 14, 2020	23.07	23.14	22.21	22.63
5360	AMEX	XLF	Mon, Apr 13, 2020	23.31	23.33	22.33	22.53
5359	AMEX	XLF	Thu, Apr 9, 2020	22.77	23.66	22.73	23.38
5358	AMEX	XLF	Wed, Apr 8, 2020	21.58	22.33	21.34	22.19
5357	AMEX	XLF	Tue, Apr 7, 2020	22.20	22.22	21.25	21.26
5356	AMEX	XLF	Mon, Apr 6, 2020	20.62	21.22	20.47	21.05
5355	AMEX	XLF	Fri, Apr 3, 2020	19.85	20.14	19.36	19.64
5354	AMEX	XLF	Thu, Apr 2, 2020	19.43	20.20	19.37	20.04
5353	AMEX	XLF	Wed, Apr 1, 2020	19.72	19.94	19.37	19.55
5352	AMEX	XLF	Tue, Mar 31, 2020	21.21	21.45	20.64	20.82
5351	AMEX	XLF	Mon, Mar 30, 2020	21.04	21.53	20.60	21.41
5350	AMEX	XLF	Fri, Mar 27, 2020	20.79	21.67	20.55	21.01
5349	AMEX	XLF	Thu, Mar 26, 2020	20.66	21.82	20.63	21.67
5348	AMEX	XLF	Wed, Mar 25, 2020	20.14	21.23	19.39	20.39
5347	AMEX	XLF	Tue, Mar 24, 2020	18.71	19.96	18.58	19.85
5346	AMEX	XLF	Mon, Mar 23, 2020	18.44	18.60	17.49	17.66
5345	AMEX	XLF	Fri, Mar 20, 2020	19.82	19.92	18.67	18.75
5344	AMEX	XLF	Thu, Mar 19, 2020	18.79	19.89	18.11	19.61
5343	AMEX	XLF	Wed, Mar 18, 2020	19.65	20.05	18.28	19.19
5342	AMEX	XLF	Tue, Mar 17, 2020	20.35	21.19	19.54	20.97
5341	AMEX	XLF	Mon, Mar 16, 2020	19.35	21.34	18.93	19.89
5340	AMEX	XLF	Fri, Mar 13, 2020	21.90	23.09	20.90	23.05
5339	AMEX	XLF	Thu, Mar 12, 2020	20.94	22.21	20.30	20.37
5338	AMEX	XLF	Wed, Mar 11, 2020	23.41	23.65	22.52	22.84
5337	AMEX	XLF	Tue, Mar 10, 2020	23.87	24.17	22.84	24.15
5336	AMEX	XLF	Mon, Mar 9, 2020	23.00	23.88	22.52	22.81
5335	AMEX	XLF	Fri, Mar 6, 2020	25.25	25.84	25.03	25.55
5334	AMEX	XLF	Thu, Mar 5, 2020	26.87	26.94	26.15	26.45
5333	AMEX	XLF	Wed, Mar 4, 2020	27.26	27.80	26.80	27.79
5332	AMEX	XLF	Tue, Mar 3, 2020	27.86	28.25	26.63	26.90
5331	AMEX	XLF	Mon, Mar 2, 2020	26.64	27.95	26.36	27.95
5330	AMEX	XLF	Fri, Feb 28, 2020	26.40	26.85	25.97	26.59
5329	AMEX	XLF	Thu, Feb 27, 2020	27.94	28.39	27.31	27.33
5328	AMEX	XLF	Wed, Feb 26, 2020	28.95	29.22	28.55	28.55
5327	AMEX	XLF	Tue, Feb 25, 2020	29.78	29.84	28.62	28.76
5326	AMEX	XLF	Mon, Feb 24, 2020	29.80	30.06	29.63	29.77
5325	AMEX	XLF	Fri, Feb 21, 2020	30.92	30.99	30.60	30.77
5324	AMEX	XLF	Thu, Feb 20, 2020	31.02	31.28	30.86	31.07
5323	AMEX	XLF	Wed, Feb 19, 2020	31.01	31.21	30.97	31.13
5322	AMEX	XLF	Tue, Feb 18, 2020	31.08	31.16	30.72	30.90
5321	AMEX	XLF	Fri, Feb 14, 2020	31.10	31.19	31.02	31.17
5320	AMEX	XLF	Thu, Feb 13, 2020	31.04	31.20	30.95	31.13
5319	AMEX	XLF	Wed, Feb 12, 2020	31.28	31.38	31.10	31.14
5318	AMEX	XLF	Tue, Feb 11, 2020	31.09	31.26	31.09	31.12
5317	AMEX	XLF	Mon, Feb 10, 2020	30.82	31.01	30.81	31.01
5316	AMEX	XLF	Fri, Feb 7, 2020	30.86	31.01	30.79	30.92
5315	AMEX	XLF	Thu, Feb 6, 2020	31.24	31.27	30.97	31.03
5314	AMEX	XLF	Wed, Feb 5, 2020	30.87	31.10	30.80	31.07
5313	AMEX	XLF	Tue, Feb 4, 2020	30.58	30.75	30.45	30.46
5312	AMEX	XLF	Mon, Feb 3, 2020	30.17	30.47	30.15	30.17
5311	AMEX	XLF	Fri, Jan 31, 2020	30.34	30.38	29.85	29.96
5310	AMEX	XLF	Thu, Jan 30, 2020	29.95	30.62	29.93	30.60
5309	AMEX	XLF	Wed, Jan 29, 2020	30.37	30.48	30.17	30.22
5308	AMEX	XLF	Tue, Jan 28, 2020	30.08	30.40	30.03	30.27
5307	AMEX	XLF	Mon, Jan 27, 2020	29.79	30.06	29.75	29.92
5306	AMEX	XLF	Fri, Jan 24, 2020	30.79	30.79	30.20	30.39
5305	AMEX	XLF	Thu, Jan 23, 2020	30.70	30.85	30.49	30.78
5304	AMEX	XLF	Wed, Jan 22, 2020	30.87	30.94	30.82	30.86
5303	AMEX	XLF	Tue, Jan 21, 2020	30.88	31.02	30.77	30.77
5302	AMEX	XLF	Fri, Jan 17, 2020	31.03	31.10	30.91	31.03
5301	AMEX	XLF	Thu, Jan 16, 2020	30.82	30.94	30.75	30.94
5300	AMEX	XLF	Wed, Jan 15, 2020	30.69	30.79	30.57	30.67
5299	AMEX	XLF	Tue, Jan 14, 2020	30.90	31.08	30.80	30.84
5298	AMEX	XLF	Mon, Jan 13, 2020	30.76	30.93	30.68	30.90
5297	AMEX	XLF	Fri, Jan 10, 2020	30.94	30.95	30.65	30.69
5296	AMEX	XLF	Thu, Jan 9, 2020	30.95	30.98	30.83	30.92
5295	AMEX	XLF	Wed, Jan 8, 2020	30.56	30.90	30.56	30.73
5294	AMEX	XLF	Tue, Jan 7, 2020	30.66	30.71	30.53	30.53
5293	AMEX	XLF	Mon, Jan 6, 2020	30.47	30.75	30.46	30.73
5292	AMEX	XLF	Fri, Jan 3, 2020	30.68	30.88	30.59	30.75
5291	AMEX	XLF	Thu, Jan 2, 2020	30.89	31.08	30.80	31.08
5290	AMEX	XLF	Tue, Dec 31, 2019	30.66	30.79	30.62	30.78
5289	AMEX	XLF	Mon, Dec 30, 2019	30.91	30.96	30.65	30.68
5288	AMEX	XLF	Fri, Dec 27, 2019	30.90	30.91	30.75	30.77
5287	AMEX	XLF	Thu, Dec 26, 2019	30.71	30.85	30.71	30.85
5286	AMEX	XLF	Tue, Dec 24, 2019	30.67	30.69	30.60	30.68
5285	AMEX	XLF	Mon, Dec 23, 2019	30.76	30.77	30.57	30.61
5284	AMEX	XLF	Fri, Dec 20, 2019	30.80	30.88	30.64	30.68
5283	AMEX	XLF	Thu, Dec 19, 2019	30.82	30.89	30.77	30.64
5282	AMEX	XLF	Wed, Dec 18, 2019	31.04	31.04	30.81	30.81
5281	AMEX	XLF	Tue, Dec 17, 2019	30.84	31.04	30.83	30.94
5280	AMEX	XLF	Mon, Dec 16, 2019	30.96	31.02	30.79	30.82
5279	AMEX	XLF	Fri, Dec 13, 2019	30.79	30.97	30.53	30.71
5278	AMEX	XLF	Thu, Dec 12, 2019	30.27	30.91	30.25	30.82
5277	AMEX	XLF	Wed, Dec 11, 2019	30.29	30.34	30.20	30.23
5276	AMEX	XLF	Tue, Dec 10, 2019	30.21	30.36	30.13	30.30
5275	AMEX	XLF	Mon, Dec 9, 2019	30.30	30.42	30.28	30.29
5274	AMEX	XLF	Fri, Dec 6, 2019	30.29	30.46	30.28	30.36
5273	AMEX	XLF	Thu, Dec 5, 2019	29.94	30.01	29.83	29.96
5272	AMEX	XLF	Wed, Dec 4, 2019	29.57	29.90	29.55	29.82
5271	AMEX	XLF	Tue, Dec 3, 2019	29.61	29.62	29.35	29.54
5270	AMEX	XLF	Mon, Dec 2, 2019	30.20	30.26	29.93	29.96
5269	AMEX	XLF	Fri, Nov 29, 2019	30.14	30.24	30.09	30.15
5268	AMEX	XLF	Wed, Nov 27, 2019	30.16	30.21	30.06	30.20
5267	AMEX	XLF	Tue, Nov 26, 2019	30.11	30.11	29.93	30.08
5266	AMEX	XLF	Mon, Nov 25, 2019	29.96	30.15	29.95	30.11
5265	AMEX	XLF	Fri, Nov 22, 2019	29.74	29.95	29.74	29.92
5264	AMEX	XLF	Thu, Nov 21, 2019	29.79	29.84	29.60	29.70
5263	AMEX	XLF	Wed, Nov 20, 2019	29.75	29.81	29.52	29.73
5262	AMEX	XLF	Tue, Nov 19, 2019	29.88	29.97	29.79	29.87
5261	AMEX	XLF	Mon, Nov 18, 2019	29.75	29.82	29.66	29.81
5260	AMEX	XLF	Fri, Nov 15, 2019	29.77	29.80	29.66	29.75
5259	AMEX	XLF	Thu, Nov 14, 2019	29.53	29.67	29.47	29.67
5258	AMEX	XLF	Wed, Nov 13, 2019	29.57	29.71	29.45	29.61
5257	AMEX	XLF	Tue, Nov 12, 2019	29.77	29.89	29.69	29.80
5256	AMEX	XLF	Mon, Nov 11, 2019	29.66	29.82	29.62	29.76
5255	AMEX	XLF	Fri, Nov 8, 2019	29.82	29.85	29.64	29.84
5254	AMEX	XLF	Thu, Nov 7, 2019	29.81	30.03	29.74	29.85
5253	AMEX	XLF	Wed, Nov 6, 2019	29.46	29.63	29.42	29.63
5252	AMEX	XLF	Tue, Nov 5, 2019	29.46	29.62	29.41	29.48
5251	AMEX	XLF	Mon, Nov 4, 2019	29.37	29.42	29.29	29.37
5250	AMEX	XLF	Fri, Nov 1, 2019	28.92	29.15	28.86	29.12
5249	AMEX	XLF	Thu, Oct 31, 2019	28.74	28.75	28.47	28.70
5248	AMEX	XLF	Wed, Oct 30, 2019	28.86	28.92	28.64	28.84
5247	AMEX	XLF	Tue, Oct 29, 2019	28.73	29.00	28.70	28.86
5246	AMEX	XLF	Mon, Oct 28, 2019	28.75	28.92	28.74	28.79
5245	AMEX	XLF	Fri, Oct 25, 2019	28.47	28.73	28.23	28.64
5244	AMEX	XLF	Thu, Oct 24, 2019	28.57	28.62	28.39	28.50
5243	AMEX	XLF	Wed, Oct 23, 2019	28.36	28.54	28.35	28.54
5242	AMEX	XLF	Tue, Oct 22, 2019	28.45	28.61	28.33	28.42
5241	AMEX	XLF	Mon, Oct 21, 2019	28.35	28.54	28.34	28.50
5240	AMEX	XLF	Fri, Oct 18, 2019	27.96	28.22	27.96	28.11
5239	AMEX	XLF	Thu, Oct 17, 2019	28.17	28.25	27.97	28.04
5238	AMEX	XLF	Wed, Oct 16, 2019	28.09	28.16	27.95	28.02
5237	AMEX	XLF	Tue, Oct 15, 2019	27.85	28.26	27.74	28.09
5236	AMEX	XLF	Mon, Oct 14, 2019	27.56	27.75	27.53	27.69
5235	AMEX	XLF	Fri, Oct 11, 2019	27.74	27.99	27.64	27.65
5234	AMEX	XLF	Thu, Oct 10, 2019	27.10	27.51	27.10	27.31
5233	AMEX	XLF	Wed, Oct 9, 2019	26.95	27.16	26.93	27.03
5232	AMEX	XLF	Tue, Oct 8, 2019	27.05	27.06	26.76	26.78
5231	AMEX	XLF	Mon, Oct 7, 2019	27.35	27.57	27.29	27.32
5230	AMEX	XLF	Fri, Oct 4, 2019	26.99	27.48	26.97	27.46
5229	AMEX	XLF	Thu, Oct 3, 2019	26.81	26.96	26.45	26.96
5228	AMEX	XLF	Wed, Oct 2, 2019	27.24	27.25	26.79	26.85
5227	AMEX	XLF	Tue, Oct 1, 2019	28.13	28.15	27.41	27.41
5226	AMEX	XLF	Mon, Sep 30, 2019	28.14	28.17	27.98	28.00
5225	AMEX	XLF	Fri, Sep 27, 2019	28.19	28.29	27.92	28.07
5224	AMEX	XLF	Thu, Sep 26, 2019	28.05	28.08	27.92	27.96
5223	AMEX	XLF	Wed, Sep 25, 2019	27.92	28.14	27.81	28.09
5222	AMEX	XLF	Tue, Sep 24, 2019	28.21	28.27	27.78	27.86
5221	AMEX	XLF	Mon, Sep 23, 2019	27.94	28.21	27.89	28.13
5220	AMEX	XLF	Fri, Sep 20, 2019	28.29	28.40	28.06	28.08
5219	AMEX	XLF	Thu, Sep 19, 2019	28.50	28.67	28.38	28.25
5218	AMEX	XLF	Wed, Sep 18, 2019	28.31	28.59	28.23	28.52
5217	AMEX	XLF	Tue, Sep 17, 2019	28.29	28.42	28.19	28.42
5216	AMEX	XLF	Mon, Sep 16, 2019	28.25	28.43	28.21	28.39
5215	AMEX	XLF	Fri, Sep 13, 2019	28.49	28.60	28.36	28.49
5214	AMEX	XLF	Thu, Sep 12, 2019	28.04	28.38	27.95	28.27
5213	AMEX	XLF	Wed, Sep 11, 2019	27.98	28.15	27.73	28.12
5212	AMEX	XLF	Tue, Sep 10, 2019	27.95	28.08	27.70	27.96
5211	AMEX	XLF	Mon, Sep 9, 2019	27.63	27.97	27.57	27.86
5210	AMEX	XLF	Fri, Sep 6, 2019	27.48	27.56	27.34	27.44
5209	AMEX	XLF	Thu, Sep 5, 2019	27.28	27.68	27.27	27.45
5208	AMEX	XLF	Wed, Sep 4, 2019	26.84	26.95	26.78	26.90
5207	AMEX	XLF	Tue, Sep 3, 2019	26.70	26.73	26.41	26.64
5206	AMEX	XLF	Fri, Aug 30, 2019	26.98	27.06	26.82	26.92
5205	AMEX	XLF	Thu, Aug 29, 2019	26.67	26.92	26.62	26.83
5204	AMEX	XLF	Wed, Aug 28, 2019	26.05	26.47	26.03	26.43
5203	AMEX	XLF	Tue, Aug 27, 2019	26.45	26.53	26.03	26.19
5202	AMEX	XLF	Mon, Aug 26, 2019	26.27	26.37	26.11	26.35
5201	AMEX	XLF	Fri, Aug 23, 2019	26.59	26.79	25.92	26.10
5200	AMEX	XLF	Thu, Aug 22, 2019	26.74	26.85	26.57	26.78
5199	AMEX	XLF	Wed, Aug 21, 2019	26.65	26.69	26.53	26.60
5198	AMEX	XLF	Tue, Aug 20, 2019	26.69	26.74	26.45	26.48
5197	AMEX	XLF	Mon, Aug 19, 2019	26.98	27.03	26.79	26.84
5196	AMEX	XLF	Fri, Aug 16, 2019	26.24	26.64	26.24	26.57
5195	AMEX	XLF	Thu, Aug 15, 2019	26.11	26.28	25.92	26.11
5194	AMEX	XLF	Wed, Aug 14, 2019	26.38	26.52	25.96	25.98
5193	AMEX	XLF	Tue, Aug 13, 2019	26.60	27.17	26.50	26.98
5192	AMEX	XLF	Mon, Aug 12, 2019	26.85	26.95	26.57	26.65
5191	AMEX	XLF	Fri, Aug 9, 2019	27.11	27.31	26.90	27.17
5190	AMEX	XLF	Thu, Aug 8, 2019	27.01	27.27	26.79	27.26
5189	AMEX	XLF	Wed, Aug 7, 2019	26.60	26.87	26.24	26.75
5188	AMEX	XLF	Tue, Aug 6, 2019	26.85	27.13	26.59	27.11
5187	AMEX	XLF	Mon, Aug 5, 2019	26.99	27.12	26.48	26.68
5186	AMEX	XLF	Fri, Aug 2, 2019	27.56	27.74	27.23	27.60
5185	AMEX	XLF	Thu, Aug 1, 2019	28.23	28.42	27.57	27.61
5184	AMEX	XLF	Wed, Jul 31, 2019	28.39	28.53	28.20	28.25
5183	AMEX	XLF	Tue, Jul 30, 2019	28.25	28.42	28.19	28.39
5182	AMEX	XLF	Mon, Jul 29, 2019	28.64	28.72	28.44	28.47
5181	AMEX	XLF	Fri, Jul 26, 2019	28.44	28.71	28.38	28.69
5180	AMEX	XLF	Thu, Jul 25, 2019	28.57	28.61	28.32	28.38
5179	AMEX	XLF	Wed, Jul 24, 2019	28.23	28.58	28.21	28.58
5178	AMEX	XLF	Tue, Jul 23, 2019	28.07	28.33	28.06	28.29
5177	AMEX	XLF	Mon, Jul 22, 2019	27.88	28.05	27.83	28.00
5176	AMEX	XLF	Fri, Jul 19, 2019	28.13	28.18	27.92	27.94
5175	AMEX	XLF	Thu, Jul 18, 2019	27.81	28.11	27.78	28.06
5174	AMEX	XLF	Wed, Jul 17, 2019	27.99	28.08	27.81	27.85
5173	AMEX	XLF	Tue, Jul 16, 2019	28.21	28.26	28.03	28.09
5172	AMEX	XLF	Mon, Jul 15, 2019	28.33	28.35	28.08	28.16
5171	AMEX	XLF	Fri, Jul 12, 2019	28.17	28.32	28.10	28.32
5170	AMEX	XLF	Thu, Jul 11, 2019	28.01	28.17	27.96	28.13
5169	AMEX	XLF	Wed, Jul 10, 2019	28.08	28.23	27.93	27.97
5168	AMEX	XLF	Tue, Jul 9, 2019	27.83	28.12	27.81	28.07
5167	AMEX	XLF	Mon, Jul 8, 2019	28.01	28.13	27.94	28.02
5166	AMEX	XLF	Fri, Jul 5, 2019	28.17	28.27	28.03	28.16
5165	AMEX	XLF	Wed, Jul 3, 2019	27.95	28.09	27.87	28.08
5164	AMEX	XLF	Tue, Jul 2, 2019	27.89	27.98	27.71	27.86
5163	AMEX	XLF	Mon, Jul 1, 2019	27.92	28.05	27.78	27.93
5162	AMEX	XLF	Fri, Jun 28, 2019	27.53	27.70	27.24	27.60
5161	AMEX	XLF	Thu, Jun 27, 2019	27.07	27.29	27.07	27.21
5160	AMEX	XLF	Wed, Jun 26, 2019	27.08	27.21	26.96	26.97
5159	AMEX	XLF	Tue, Jun 25, 2019	27.11	27.15	26.89	27.02
5158	AMEX	XLF	Mon, Jun 24, 2019	27.17	27.36	27.08	27.11
5157	AMEX	XLF	Fri, Jun 21, 2019	27.30	27.48	27.18	27.22
5156	AMEX	XLF	Thu, Jun 20, 2019	27.45	27.53	27.12	27.28
5155	AMEX	XLF	Wed, Jun 19, 2019	27.40	27.59	27.27	27.30
5154	AMEX	XLF	Tue, Jun 18, 2019	26.93	27.46	26.93	27.35
5153	AMEX	XLF	Mon, Jun 17, 2019	27.23	27.31	26.96	26.99
5152	AMEX	XLF	Fri, Jun 14, 2019	27.21	27.33	27.00	27.24
5151	AMEX	XLF	Thu, Jun 13, 2019	27.14	27.27	27.07	27.18
5150	AMEX	XLF	Wed, Jun 12, 2019	27.33	27.38	27.03	27.09
5149	AMEX	XLF	Tue, Jun 11, 2019	27.50	27.61	27.28	27.36
5148	AMEX	XLF	Mon, Jun 10, 2019	27.28	27.55	27.28	27.35
5147	AMEX	XLF	Fri, Jun 7, 2019	27.16	27.25	27.08	27.12
5146	AMEX	XLF	Thu, Jun 6, 2019	27.07	27.27	26.92	27.16
5145	AMEX	XLF	Wed, Jun 5, 2019	26.94	27.08	26.71	27.06
5144	AMEX	XLF	Tue, Jun 4, 2019	26.50	26.92	26.43	26.89
5143	AMEX	XLF	Mon, Jun 3, 2019	25.97	26.29	25.92	26.18
5142	AMEX	XLF	Fri, May 31, 2019	26.07	26.20	25.99	26.01
5141	AMEX	XLF	Thu, May 30, 2019	26.56	26.71	26.28	26.41
5140	AMEX	XLF	Wed, May 29, 2019	26.34	26.55	26.22	26.50
5139	AMEX	XLF	Tue, May 28, 2019	26.78	26.86	26.54	26.55
5138	AMEX	XLF	Fri, May 24, 2019	26.75	26.87	26.67	26.86
5137	AMEX	XLF	Thu, May 23, 2019	26.77	26.78	26.42	26.65
5136	AMEX	XLF	Wed, May 22, 2019	27.05	27.11	26.95	27.03
5135	AMEX	XLF	Tue, May 21, 2019	27.02	27.19	27.02	27.19
5134	AMEX	XLF	Mon, May 20, 2019	26.78	27.03	26.78	26.91
5133	AMEX	XLF	Fri, May 17, 2019	26.79	27.14	26.75	26.88
5132	AMEX	XLF	Thu, May 16, 2019	26.88	27.21	26.86	27.06
5131	AMEX	XLF	Wed, May 15, 2019	26.62	26.92	26.52	26.79
5130	AMEX	XLF	Tue, May 14, 2019	26.74	27.12	26.71	26.89
5129	AMEX	XLF	Mon, May 13, 2019	26.93	26.99	26.59	26.68
5128	AMEX	XLF	Fri, May 10, 2019	27.15	27.53	26.91	27.48
5127	AMEX	XLF	Thu, May 9, 2019	27.03	27.36	26.90	27.30
5126	AMEX	XLF	Wed, May 8, 2019	27.31	27.59	27.24	27.36
5125	AMEX	XLF	Tue, May 7, 2019	27.62	27.89	27.23	27.42
5124	AMEX	XLF	Mon, May 6, 2019	27.58	27.98	27.53	27.88
5123	AMEX	XLF	Fri, May 3, 2019	27.94	28.12	27.89	28.07
5122	AMEX	XLF	Thu, May 2, 2019	27.77	27.95	27.62	27.82
5121	AMEX	XLF	Wed, May 1, 2019	28.05	28.14	27.77	27.79
5120	AMEX	XLF	Tue, Apr 30, 2019	28.02	28.06	27.78	28.02
5119	AMEX	XLF	Mon, Apr 29, 2019	27.80	28.13	27.73	27.98
5118	AMEX	XLF	Fri, Apr 26, 2019	27.45	27.72	27.41	27.70
5117	AMEX	XLF	Thu, Apr 25, 2019	27.27	27.56	27.20	27.45
5116	AMEX	XLF	Wed, Apr 24, 2019	27.34	27.52	27.28	27.40
5115	AMEX	XLF	Tue, Apr 23, 2019	27.25	27.46	27.14	27.43
5114	AMEX	XLF	Mon, Apr 22, 2019	27.26	27.34	27.17	27.26
5113	AMEX	XLF	Thu, Apr 18, 2019	27.37	27.45	27.30	27.34
5112	AMEX	XLF	Wed, Apr 17, 2019	27.45	27.46	27.20	27.42
5111	AMEX	XLF	Tue, Apr 16, 2019	27.03	27.38	27.01	27.35
5110	AMEX	XLF	Mon, Apr 15, 2019	27.15	27.16	26.91	26.97
5109	AMEX	XLF	Fri, Apr 12, 2019	27.04	27.33	26.90	27.14
5108	AMEX	XLF	Thu, Apr 11, 2019	26.59	26.75	26.51	26.65
5107	AMEX	XLF	Wed, Apr 10, 2019	26.41	26.53	26.28	26.49
5106	AMEX	XLF	Tue, Apr 9, 2019	26.51	26.51	26.29	26.41
5105	AMEX	XLF	Mon, Apr 8, 2019	26.53	26.64	26.47	26.63
5104	AMEX	XLF	Fri, Apr 5, 2019	26.61	26.70	26.52	26.60
5103	AMEX	XLF	Thu, Apr 4, 2019	26.40	26.67	26.40	26.56
5102	AMEX	XLF	Wed, Apr 3, 2019	26.50	26.62	26.29	26.40
5101	AMEX	XLF	Tue, Apr 2, 2019	26.27	26.46	26.23	26.32
5100	AMEX	XLF	Mon, Apr 1, 2019	25.92	26.36	25.91	26.34
5099	AMEX	XLF	Fri, Mar 29, 2019	25.86	25.88	25.61	25.71
5098	AMEX	XLF	Thu, Mar 28, 2019	25.47	25.65	25.35	25.64
5097	AMEX	XLF	Wed, Mar 27, 2019	25.47	25.60	25.30	25.42
5096	AMEX	XLF	Tue, Mar 26, 2019	25.43	25.59	25.28	25.53
5095	AMEX	XLF	Mon, Mar 25, 2019	25.31	25.53	25.08	25.23
5094	AMEX	XLF	Fri, Mar 22, 2019	25.75	25.89	25.23	25.34
5093	AMEX	XLF	Thu, Mar 21, 2019	25.96	26.17	25.78	26.06
5092	AMEX	XLF	Wed, Mar 20, 2019	26.63	26.64	26.11	26.14
5091	AMEX	XLF	Tue, Mar 19, 2019	27.05	27.10	26.62	26.69
5090	AMEX	XLF	Mon, Mar 18, 2019	26.68	26.98	26.68	26.90
5089	AMEX	XLF	Fri, Mar 15, 2019	26.45	26.71	26.43	26.63
5088	AMEX	XLF	Thu, Mar 14, 2019	26.44	26.68	26.43	26.45
5087	AMEX	XLF	Wed, Mar 13, 2019	26.40	26.58	26.32	26.48
5086	AMEX	XLF	Tue, Mar 12, 2019	26.28	26.39	26.24	26.30
5085	AMEX	XLF	Mon, Mar 11, 2019	26.10	26.32	25.98	26.24
5084	AMEX	XLF	Fri, Mar 8, 2019	25.69	25.99	25.68	25.97
5083	AMEX	XLF	Thu, Mar 7, 2019	26.15	26.15	25.83	25.98
5082	AMEX	XLF	Wed, Mar 6, 2019	26.42	26.51	26.23	26.25
5081	AMEX	XLF	Tue, Mar 5, 2019	26.57	26.58	26.22	26.42
5080	AMEX	XLF	Mon, Mar 4, 2019	26.76	26.94	26.30	26.52
5079	AMEX	XLF	Fri, Mar 1, 2019	26.75	26.94	26.61	26.69
5078	AMEX	XLF	Thu, Feb 28, 2019	26.60	26.65	26.51	26.52
5077	AMEX	XLF	Wed, Feb 27, 2019	26.44	26.64	26.41	26.59
5076	AMEX	XLF	Tue, Feb 26, 2019	26.38	26.69	26.36	26.49
5075	AMEX	XLF	Mon, Feb 25, 2019	26.58	26.82	26.54	26.57
5074	AMEX	XLF	Fri, Feb 22, 2019	26.50	26.58	26.36	26.46
5073	AMEX	XLF	Thu, Feb 21, 2019	26.59	26.68	26.41	26.50
5072	AMEX	XLF	Wed, Feb 20, 2019	26.46	26.65	26.40	26.64
5071	AMEX	XLF	Tue, Feb 19, 2019	26.30	26.55	26.22	26.47
5070	AMEX	XLF	Fri, Feb 15, 2019	26.09	26.43	25.88	26.43
5069	AMEX	XLF	Thu, Feb 14, 2019	26.00	26.08	25.73	25.88
5068	AMEX	XLF	Wed, Feb 13, 2019	26.25	26.43	26.19	26.20
5067	AMEX	XLF	Tue, Feb 12, 2019	25.94	26.23	25.93	26.13
5066	AMEX	XLF	Mon, Feb 11, 2019	25.75	25.80	25.62	25.75
5065	AMEX	XLF	Fri, Feb 8, 2019	25.66	25.78	25.34	25.67
5064	AMEX	XLF	Thu, Feb 7, 2019	25.98	26.05	25.59	25.80
5063	AMEX	XLF	Wed, Feb 6, 2019	26.01	26.20	25.97	26.06
5062	AMEX	XLF	Tue, Feb 5, 2019	26.21	26.23	25.99	26.09
5061	AMEX	XLF	Mon, Feb 4, 2019	26.06	26.17	25.92	26.16
5060	AMEX	XLF	Fri, Feb 1, 2019	25.98	26.17	25.95	26.05
5059	AMEX	XLF	Thu, Jan 31, 2019	25.76	25.98	25.72	25.94
5058	AMEX	XLF	Wed, Jan 30, 2019	25.91	26.14	25.73	25.98
5057	AMEX	XLF	Tue, Jan 29, 2019	25.91	26.01	25.82	25.83
5056	AMEX	XLF	Mon, Jan 28, 2019	25.75	25.95	25.71	25.92
5055	AMEX	XLF	Fri, Jan 25, 2019	25.97	26.17	25.90	26.00
5054	AMEX	XLF	Thu, Jan 24, 2019	25.64	25.86	25.56	25.79
5053	AMEX	XLF	Wed, Jan 23, 2019	25.80	25.83	25.44	25.73
5052	AMEX	XLF	Tue, Jan 22, 2019	25.78	25.91	25.57	25.70
5051	AMEX	XLF	Fri, Jan 18, 2019	25.74	26.03	25.53	26.00
5050	AMEX	XLF	Thu, Jan 17, 2019	25.32	25.65	25.17	25.56
5049	AMEX	XLF	Wed, Jan 16, 2019	25.18	25.57	25.11	25.42
5048	AMEX	XLF	Tue, Jan 15, 2019	24.57	24.93	24.50	24.89
5047	AMEX	XLF	Mon, Jan 14, 2019	24.26	24.75	24.23	24.67
5046	AMEX	XLF	Fri, Jan 11, 2019	24.32	24.55	24.18	24.50
5045	AMEX	XLF	Thu, Jan 10, 2019	24.29	24.52	24.21	24.44
5044	AMEX	XLF	Wed, Jan 9, 2019	24.37	24.52	24.20	24.43
5043	AMEX	XLF	Tue, Jan 8, 2019	24.51	24.55	24.03	24.31
5042	AMEX	XLF	Mon, Jan 7, 2019	24.21	24.51	24.06	24.29
5041	AMEX	XLF	Fri, Jan 4, 2019	23.88	24.31	23.82	24.26
5040	AMEX	XLF	Thu, Jan 3, 2019	23.84	23.90	23.42	23.48
5039	AMEX	XLF	Wed, Jan 2, 2019	23.47	24.07	23.40	24.02
5038	AMEX	XLF	Mon, Dec 31, 2018	23.72	23.92	23.52	23.82
5037	AMEX	XLF	Fri, Dec 28, 2018	23.71	23.90	23.49	23.59
5036	AMEX	XLF	Thu, Dec 27, 2018	22.93	23.60	22.71	23.60
5035	AMEX	XLF	Wed, Dec 26, 2018	22.37	23.33	22.05	23.32
5034	AMEX	XLF	Mon, Dec 24, 2018	22.49	22.75	22.28	22.31
5033	AMEX	XLF	Fri, Dec 21, 2018	23.23	23.67	22.74	22.79
5032	AMEX	XLF	Thu, Dec 20, 2018	23.38	23.75	23.27	23.26
5031	AMEX	XLF	Wed, Dec 19, 2018	23.86	24.39	23.42	23.61
5030	AMEX	XLF	Tue, Dec 18, 2018	24.14	24.40	23.76	23.91
5029	AMEX	XLF	Mon, Dec 17, 2018	24.10	24.47	23.89	24.00
5028	AMEX	XLF	Fri, Dec 14, 2018	24.24	24.58	24.19	24.24
5027	AMEX	XLF	Thu, Dec 13, 2018	24.65	24.78	24.39	24.48
5026	AMEX	XLF	Wed, Dec 12, 2018	24.86	25.02	24.54	24.66
5025	AMEX	XLF	Tue, Dec 11, 2018	25.07	25.22	24.43	24.52
5024	AMEX	XLF	Mon, Dec 10, 2018	25.01	25.08	24.30	24.76
5023	AMEX	XLF	Fri, Dec 7, 2018	25.54	25.90	24.99	25.11
5022	AMEX	XLF	Thu, Dec 6, 2018	25.38	25.61	24.93	25.60
5021	AMEX	XLF	Tue, Dec 4, 2018	27.00	27.01	25.83	25.96
5020	AMEX	XLF	Mon, Dec 3, 2018	27.36	27.47	26.95	27.14
5019	AMEX	XLF	Fri, Nov 30, 2018	26.75	27.08	26.71	26.97
5018	AMEX	XLF	Thu, Nov 29, 2018	26.86	27.01	26.72	26.83
5017	AMEX	XLF	Wed, Nov 28, 2018	26.63	27.06	26.40	27.06
5016	AMEX	XLF	Tue, Nov 27, 2018	26.48	26.63	26.42	26.55
5015	AMEX	XLF	Mon, Nov 26, 2018	26.27	26.63	26.26	26.53
5014	AMEX	XLF	Fri, Nov 23, 2018	26.07	26.22	25.93	26.00
5013	AMEX	XLF	Wed, Nov 21, 2018	26.34	26.59	26.13	26.21
5012	AMEX	XLF	Tue, Nov 20, 2018	26.47	26.58	26.11	26.19
5011	AMEX	XLF	Mon, Nov 19, 2018	26.77	26.90	26.54	26.78
5010	AMEX	XLF	Fri, Nov 16, 2018	26.62	26.91	26.47	26.79
5009	AMEX	XLF	Thu, Nov 15, 2018	26.19	26.78	26.03	26.76
5008	AMEX	XLF	Wed, Nov 14, 2018	26.94	26.98	26.08	26.37
5007	AMEX	XLF	Tue, Nov 13, 2018	26.62	26.99	26.60	26.73
5006	AMEX	XLF	Mon, Nov 12, 2018	27.06	27.18	26.53	26.58
5005	AMEX	XLF	Fri, Nov 9, 2018	27.30	27.38	26.98	27.12
5004	AMEX	XLF	Thu, Nov 8, 2018	27.13	27.52	27.04	27.37
5003	AMEX	XLF	Wed, Nov 7, 2018	27.09	27.32	26.82	27.29
5002	AMEX	XLF	Tue, Nov 6, 2018	26.78	26.94	26.65	26.94
5001	AMEX	XLF	Mon, Nov 5, 2018	26.49	26.88	26.49	26.80
5000	AMEX	XLF	Fri, Nov 2, 2018	26.66	26.81	26.18	26.38
4999	AMEX	XLF	Thu, Nov 1, 2018	26.35	26.51	26.22	26.40
4998	AMEX	XLF	Wed, Oct 31, 2018	26.17	26.61	26.13	26.28
4997	AMEX	XLF	Tue, Oct 30, 2018	25.62	25.94	25.44	25.92
4996	AMEX	XLF	Mon, Oct 29, 2018	25.57	25.93	25.21	25.48
4995	AMEX	XLF	Fri, Oct 26, 2018	25.32	25.52	25.02	25.26
4994	AMEX	XLF	Thu, Oct 25, 2018	25.36	25.84	25.33	25.63
4993	AMEX	XLF	Wed, Oct 24, 2018	25.85	25.85	25.14	25.24
4992	AMEX	XLF	Tue, Oct 23, 2018	25.57	26.04	25.42	25.89
4991	AMEX	XLF	Mon, Oct 22, 2018	26.70	26.76	26.10	26.10
4990	AMEX	XLF	Fri, Oct 19, 2018	26.55	26.88	26.42	26.67
4989	AMEX	XLF	Thu, Oct 18, 2018	26.87	27.07	26.49	26.57
4988	AMEX	XLF	Wed, Oct 17, 2018	26.69	27.19	26.56	27.02
4987	AMEX	XLF	Tue, Oct 16, 2018	26.49	26.77	26.31	26.75
4986	AMEX	XLF	Mon, Oct 15, 2018	26.44	26.63	26.31	26.31
4985	AMEX	XLF	Fri, Oct 12, 2018	26.88	26.92	26.03	26.43
4984	AMEX	XLF	Thu, Oct 11, 2018	27.05	27.22	26.32	26.40
4983	AMEX	XLF	Wed, Oct 10, 2018	28.07	28.14	27.21	27.21
4982	AMEX	XLF	Tue, Oct 9, 2018	28.06	28.20	27.88	28.08
4981	AMEX	XLF	Mon, Oct 8, 2018	27.92	28.28	27.90	28.19
4980	AMEX	XLF	Fri, Oct 5, 2018	28.21	28.31	27.93	28.00
4979	AMEX	XLF	Thu, Oct 4, 2018	27.94	28.35	27.92	28.14
4978	AMEX	XLF	Wed, Oct 3, 2018	27.87	28.07	27.79	27.95
4977	AMEX	XLF	Tue, Oct 2, 2018	27.65	27.74	27.47	27.69
4976	AMEX	XLF	Mon, Oct 1, 2018	27.74	27.89	27.60	27.69
4975	AMEX	XLF	Fri, Sep 28, 2018	27.76	27.77	27.54	27.58
4974	AMEX	XLF	Thu, Sep 27, 2018	28.00	28.10	27.84	27.87
4973	AMEX	XLF	Wed, Sep 26, 2018	28.35	28.39	27.90	27.97
4972	AMEX	XLF	Tue, Sep 25, 2018	28.53	28.55	28.30	28.31
4971	AMEX	XLF	Mon, Sep 24, 2018	28.71	28.75	28.40	28.42
4970	AMEX	XLF	Fri, Sep 21, 2018	28.95	29.00	28.70	28.74
4969	AMEX	XLF	Thu, Sep 20, 2018	28.94	29.07	28.87	28.85
4968	AMEX	XLF	Wed, Sep 19, 2018	28.23	28.82	28.23	28.73
4967	AMEX	XLF	Tue, Sep 18, 2018	28.18	28.28	28.06	28.25
4966	AMEX	XLF	Mon, Sep 17, 2018	28.23	28.31	28.08	28.11
4965	AMEX	XLF	Fri, Sep 14, 2018	28.07	28.26	28.06	28.23
4964	AMEX	XLF	Thu, Sep 13, 2018	28.14	28.28	27.97	28.03
4963	AMEX	XLF	Wed, Sep 12, 2018	28.33	28.39	28.05	28.07
4962	AMEX	XLF	Tue, Sep 11, 2018	28.22	28.41	28.12	28.33
4961	AMEX	XLF	Mon, Sep 10, 2018	28.40	28.44	28.27	28.30
4960	AMEX	XLF	Fri, Sep 7, 2018	28.42	28.44	28.21	28.33
4959	AMEX	XLF	Thu, Sep 6, 2018	28.45	28.53	28.27	28.36
4958	AMEX	XLF	Wed, Sep 5, 2018	28.45	28.64	28.43	28.49
4957	AMEX	XLF	Tue, Sep 4, 2018	28.27	28.50	28.20	28.47
4956	AMEX	XLF	Fri, Aug 31, 2018	28.26	28.35	28.17	28.33
4955	AMEX	XLF	Thu, Aug 30, 2018	28.45	28.56	28.31	28.36
4954	AMEX	XLF	Wed, Aug 29, 2018	28.59	28.66	28.44	28.58
4953	AMEX	XLF	Tue, Aug 28, 2018	28.70	28.72	28.54	28.59
4952	AMEX	XLF	Mon, Aug 27, 2018	28.35	28.72	28.34	28.62
4951	AMEX	XLF	Fri, Aug 24, 2018	28.25	28.30	28.19	28.24
4950	AMEX	XLF	Thu, Aug 23, 2018	28.26	28.29	28.10	28.14
4949	AMEX	XLF	Wed, Aug 22, 2018	28.25	28.38	28.23	28.27
4948	AMEX	XLF	Tue, Aug 21, 2018	28.28	28.51	28.22	28.37
4947	AMEX	XLF	Mon, Aug 20, 2018	28.17	28.31	28.13	28.26
4946	AMEX	XLF	Fri, Aug 17, 2018	28.03	28.21	28.03	28.17
4945	AMEX	XLF	Thu, Aug 16, 2018	27.87	28.19	27.87	28.11
4944	AMEX	XLF	Wed, Aug 15, 2018	27.73	27.88	27.61	27.74
4943	AMEX	XLF	Tue, Aug 14, 2018	27.80	28.01	27.72	27.96
4942	AMEX	XLF	Mon, Aug 13, 2018	27.97	28.04	27.69	27.70
4941	AMEX	XLF	Fri, Aug 10, 2018	27.93	28.07	27.83	27.97
4940	AMEX	XLF	Thu, Aug 9, 2018	28.40	28.47	28.30	28.30
4939	AMEX	XLF	Wed, Aug 8, 2018	28.36	28.52	28.34	28.47
4938	AMEX	XLF	Tue, Aug 7, 2018	28.35	28.56	28.33	28.40
4937	AMEX	XLF	Mon, Aug 6, 2018	28.16	28.34	28.10	28.27
4936	AMEX	XLF	Fri, Aug 3, 2018	27.92	28.12	27.92	28.12
4935	AMEX	XLF	Thu, Aug 2, 2018	27.77	28.01	27.68	27.96
4934	AMEX	XLF	Wed, Aug 1, 2018	28.13	28.27	27.88	27.95
4933	AMEX	XLF	Tue, Jul 31, 2018	28.23	28.24	27.89	27.95
4932	AMEX	XLF	Mon, Jul 30, 2018	28.15	28.36	28.11	28.15
4931	AMEX	XLF	Fri, Jul 27, 2018	28.06	28.27	27.97	28.13
4930	AMEX	XLF	Thu, Jul 26, 2018	28.15	28.26	28.04	28.07
4929	AMEX	XLF	Wed, Jul 25, 2018	28.00	28.13	27.85	28.08
4928	AMEX	XLF	Tue, Jul 24, 2018	28.05	28.19	27.95	28.02
4927	AMEX	XLF	Mon, Jul 23, 2018	27.56	27.98	27.55	27.94
4926	AMEX	XLF	Fri, Jul 20, 2018	27.46	27.64	27.36	27.56
4925	AMEX	XLF	Thu, Jul 19, 2018	27.79	27.80	27.47	27.51
4924	AMEX	XLF	Wed, Jul 18, 2018	27.60	27.98	27.56	27.93
4923	AMEX	XLF	Tue, Jul 17, 2018	27.49	27.60	27.34	27.49
4922	AMEX	XLF	Mon, Jul 16, 2018	27.06	27.48	27.04	27.46
4921	AMEX	XLF	Fri, Jul 13, 2018	26.99	27.07	26.70	26.98
4920	AMEX	XLF	Thu, Jul 12, 2018	27.22	27.24	26.94	27.10
4919	AMEX	XLF	Wed, Jul 11, 2018	27.03	27.19	26.99	27.05
4918	AMEX	XLF	Tue, Jul 10, 2018	27.30	27.39	27.10	27.18
4917	AMEX	XLF	Mon, Jul 9, 2018	26.81	27.31	26.78	27.28
4916	AMEX	XLF	Fri, Jul 6, 2018	26.47	26.78	26.37	26.67
4915	AMEX	XLF	Thu, Jul 5, 2018	26.62	26.68	26.45	26.54
4914	AMEX	XLF	Tue, Jul 3, 2018	26.79	26.87	26.42	26.48
4913	AMEX	XLF	Mon, Jul 2, 2018	26.37	26.73	26.35	26.72
4912	AMEX	XLF	Fri, Jun 29, 2018	26.92	27.07	26.55	26.59
4911	AMEX	XLF	Thu, Jun 28, 2018	26.36	26.70	26.31	26.59
4910	AMEX	XLF	Wed, Jun 27, 2018	26.68	26.88	26.35	26.36
4909	AMEX	XLF	Tue, Jun 26, 2018	26.80	26.83	26.52	26.69
4908	AMEX	XLF	Mon, Jun 25, 2018	26.95	27.00	26.60	26.78
4907	AMEX	XLF	Fri, Jun 22, 2018	27.39	27.42	27.05	27.07
4906	AMEX	XLF	Thu, Jun 21, 2018	27.19	27.36	27.01	27.20
4905	AMEX	XLF	Wed, Jun 20, 2018	27.60	27.60	27.25	27.28
4904	AMEX	XLF	Tue, Jun 19, 2018	27.14	27.42	27.13	27.35
4903	AMEX	XLF	Mon, Jun 18, 2018	27.23	27.46	27.14	27.42
4902	AMEX	XLF	Fri, Jun 15, 2018	27.30	27.56	27.11	27.47
4901	AMEX	XLF	Thu, Jun 14, 2018	27.90	27.95	27.51	27.47
4900	AMEX	XLF	Wed, Jun 13, 2018	27.96	28.18	27.82	27.85
4899	AMEX	XLF	Tue, Jun 12, 2018	28.10	28.17	27.81	27.95
4898	AMEX	XLF	Mon, Jun 11, 2018	28.17	28.27	28.02	28.02
4897	AMEX	XLF	Fri, Jun 8, 2018	28.01	28.11	27.86	28.08
4896	AMEX	XLF	Thu, Jun 7, 2018	28.07	28.18	27.85	28.04
4895	AMEX	XLF	Wed, Jun 6, 2018	27.61	27.97	27.58	27.95
4894	AMEX	XLF	Tue, Jun 5, 2018	27.48	27.52	27.31	27.45
4893	AMEX	XLF	Mon, Jun 4, 2018	27.61	27.67	27.52	27.57
4892	AMEX	XLF	Fri, Jun 1, 2018	27.51	27.63	27.40	27.48
4891	AMEX	XLF	Thu, May 31, 2018	27.35	27.39	27.10	27.18
4890	AMEX	XLF	Wed, May 30, 2018	27.18	27.52	27.11	27.41
4889	AMEX	XLF	Tue, May 29, 2018	27.46	27.50	26.72	26.92
4888	AMEX	XLF	Fri, May 25, 2018	27.81	27.90	27.72	27.85
4887	AMEX	XLF	Thu, May 24, 2018	28.07	28.09	27.66	27.94
4886	AMEX	XLF	Wed, May 23, 2018	28.15	28.24	27.86	28.16
4885	AMEX	XLF	Tue, May 22, 2018	28.17	28.50	28.17	28.34
4884	AMEX	XLF	Mon, May 21, 2018	28.11	28.26	28.10	28.15
4883	AMEX	XLF	Fri, May 18, 2018	28.18	28.19	27.94	27.95
4882	AMEX	XLF	Thu, May 17, 2018	28.21	28.28	28.00	28.18
4881	AMEX	XLF	Wed, May 16, 2018	28.16	28.32	28.10	28.24
4880	AMEX	XLF	Tue, May 15, 2018	28.20	28.34	28.08	28.19
4879	AMEX	XLF	Mon, May 14, 2018	28.34	28.39	28.19	28.24
4878	AMEX	XLF	Fri, May 11, 2018	28.30	28.45	28.20	28.26
4877	AMEX	XLF	Thu, May 10, 2018	28.00	28.34	27.96	28.28
4876	AMEX	XLF	Wed, May 9, 2018	27.77	28.12	27.67	28.05
4875	AMEX	XLF	Tue, May 8, 2018	27.47	27.83	27.46	27.64
4874	AMEX	XLF	Mon, May 7, 2018	27.37	27.56	27.26	27.45
4873	AMEX	XLF	Fri, May 4, 2018	26.76	27.42	26.67	27.27
4872	AMEX	XLF	Thu, May 3, 2018	27.02	27.06	26.46	26.92
4871	AMEX	XLF	Wed, May 2, 2018	27.36	27.47	27.11	27.15
4870	AMEX	XLF	Tue, May 1, 2018	27.39	27.48	27.17	27.46
4869	AMEX	XLF	Mon, Apr 30, 2018	27.77	27.92	27.44	27.45
4868	AMEX	XLF	Fri, Apr 27, 2018	27.61	27.77	27.57	27.70
4867	AMEX	XLF	Thu, Apr 26, 2018	27.63	27.81	27.52	27.66
4866	AMEX	XLF	Wed, Apr 25, 2018	27.64	27.79	27.37	27.65
4865	AMEX	XLF	Tue, Apr 24, 2018	28.00	28.17	27.48	27.67
4864	AMEX	XLF	Mon, Apr 23, 2018	27.96	27.99	27.76	27.85
4863	AMEX	XLF	Fri, Apr 20, 2018	27.92	28.04	27.76	27.88
4862	AMEX	XLF	Thu, Apr 19, 2018	27.50	27.93	27.48	27.87
4861	AMEX	XLF	Wed, Apr 18, 2018	27.65	27.76	27.39	27.45
4860	AMEX	XLF	Tue, Apr 17, 2018	27.82	27.85	27.48	27.58
4859	AMEX	XLF	Mon, Apr 16, 2018	27.62	27.78	27.50	27.58
4858	AMEX	XLF	Fri, Apr 13, 2018	28.22	28.24	27.31	27.46
4857	AMEX	XLF	Thu, Apr 12, 2018	27.61	28.06	27.59	27.88
4856	AMEX	XLF	Wed, Apr 11, 2018	27.48	27.61	27.33	27.40
4855	AMEX	XLF	Tue, Apr 10, 2018	27.76	27.89	27.55	27.73
4854	AMEX	XLF	Mon, Apr 9, 2018	27.32	27.87	27.27	27.32
4853	AMEX	XLF	Fri, Apr 6, 2018	27.52	27.70	26.92	27.17
4852	AMEX	XLF	Thu, Apr 5, 2018	27.87	28.04	27.75	27.84
4851	AMEX	XLF	Wed, Apr 4, 2018	26.84	27.70	26.82	27.62
4850	AMEX	XLF	Tue, Apr 3, 2018	27.13	27.39	26.89	27.33
4849	AMEX	XLF	Mon, Apr 2, 2018	27.57	27.60	26.55	26.96
4848	AMEX	XLF	Thu, Mar 29, 2018	27.32	27.76	27.20	27.57
4847	AMEX	XLF	Wed, Mar 28, 2018	27.22	27.47	26.85	27.20
4846	AMEX	XLF	Tue, Mar 27, 2018	27.78	27.90	26.93	27.15
4845	AMEX	XLF	Mon, Mar 26, 2018	27.36	27.77	27.10	27.69
4844	AMEX	XLF	Fri, Mar 23, 2018	27.69	27.80	26.77	26.82
4843	AMEX	XLF	Thu, Mar 22, 2018	28.34	28.45	27.56	27.66
4842	AMEX	XLF	Wed, Mar 21, 2018	28.78	29.10	28.62	28.72
4841	AMEX	XLF	Tue, Mar 20, 2018	28.77	28.85	28.66	28.73
4840	AMEX	XLF	Mon, Mar 19, 2018	28.83	28.93	28.39	28.66
4839	AMEX	XLF	Fri, Mar 16, 2018	28.91	29.15	28.87	28.87
4838	AMEX	XLF	Thu, Mar 15, 2018	29.05	29.11	28.86	28.85
4837	AMEX	XLF	Wed, Mar 14, 2018	29.40	29.40	28.85	28.94
4836	AMEX	XLF	Tue, Mar 13, 2018	29.74	29.77	29.20	29.27
4835	AMEX	XLF	Mon, Mar 12, 2018	29.70	29.81	29.55	29.60
4834	AMEX	XLF	Fri, Mar 9, 2018	29.31	29.72	29.19	29.70
4833	AMEX	XLF	Thu, Mar 8, 2018	28.98	29.04	28.69	29.00
4832	AMEX	XLF	Wed, Mar 7, 2018	28.60	28.97	28.57	28.91
4831	AMEX	XLF	Tue, Mar 6, 2018	29.00	29.02	28.66	28.96
4830	AMEX	XLF	Mon, Mar 5, 2018	28.22	29.00	28.21	28.84
4829	AMEX	XLF	Fri, Mar 2, 2018	28.17	28.52	27.89	28.44
4828	AMEX	XLF	Thu, Mar 1, 2018	28.88	29.11	28.21	28.37
4827	AMEX	XLF	Wed, Feb 28, 2018	29.43	29.54	28.87	28.87
4826	AMEX	XLF	Tue, Feb 27, 2018	29.58	29.77	29.26	29.28
4825	AMEX	XLF	Mon, Feb 26, 2018	29.33	29.56	29.14	29.56
4824	AMEX	XLF	Fri, Feb 23, 2018	28.78	29.12	28.77	29.12
4823	AMEX	XLF	Thu, Feb 22, 2018	29.00	29.16	28.62	28.69
4822	AMEX	XLF	Wed, Feb 21, 2018	28.90	29.40	28.87	28.93
4821	AMEX	XLF	Tue, Feb 20, 2018	28.92	29.21	28.80	28.89
4820	AMEX	XLF	Fri, Feb 16, 2018	28.88	29.23	28.84	28.98
4819	AMEX	XLF	Thu, Feb 15, 2018	29.10	29.14	28.70	29.02
4818	AMEX	XLF	Wed, Feb 14, 2018	28.17	28.87	28.07	28.86
4817	AMEX	XLF	Tue, Feb 13, 2018	27.91	28.25	27.83	28.19
4816	AMEX	XLF	Mon, Feb 12, 2018	27.96	28.35	27.71	28.07
4815	AMEX	XLF	Fri, Feb 9, 2018	27.57	27.89	26.76	27.68
4814	AMEX	XLF	Thu, Feb 8, 2018	28.46	28.51	27.14	27.16
4813	AMEX	XLF	Wed, Feb 7, 2018	28.34	28.81	28.22	28.41
4812	AMEX	XLF	Tue, Feb 6, 2018	27.24	28.46	27.17	28.39
4811	AMEX	XLF	Mon, Feb 5, 2018	28.73	29.21	27.60	27.88
4810	AMEX	XLF	Fri, Feb 2, 2018	29.96	30.04	29.34	29.36
4809	AMEX	XLF	Thu, Feb 1, 2018	29.68	30.05	29.67	30.02
4808	AMEX	XLF	Wed, Jan 31, 2018	29.74	29.89	29.64	29.74
4807	AMEX	XLF	Tue, Jan 30, 2018	29.83	30.02	29.66	29.66
4806	AMEX	XLF	Mon, Jan 29, 2018	30.19	30.33	30.03	30.05
4805	AMEX	XLF	Fri, Jan 26, 2018	30.04	30.18	29.90	30.17
4804	AMEX	XLF	Thu, Jan 25, 2018	30.13	30.13	29.85	29.95
4803	AMEX	XLF	Wed, Jan 24, 2018	29.95	30.08	29.77	30.01
4802	AMEX	XLF	Tue, Jan 23, 2018	29.71	29.86	29.57	29.81
4801	AMEX	XLF	Mon, Jan 22, 2018	29.55	29.79	29.51	29.78
4800	AMEX	XLF	Fri, Jan 19, 2018	29.43	29.55	29.37	29.54
4799	AMEX	XLF	Thu, Jan 18, 2018	29.47	29.48	29.29	29.33
4798	AMEX	XLF	Wed, Jan 17, 2018	29.23	29.45	28.99	29.37
4797	AMEX	XLF	Tue, Jan 16, 2018	29.48	29.53	28.99	29.15
4796	AMEX	XLF	Fri, Jan 12, 2018	29.14	29.25	28.96	29.23
4795	AMEX	XLF	Thu, Jan 11, 2018	28.95	29.00	28.81	28.97
4794	AMEX	XLF	Wed, Jan 10, 2018	28.68	28.95	28.63	28.83
4793	AMEX	XLF	Tue, Jan 9, 2018	28.49	28.74	28.44	28.59
4792	AMEX	XLF	Mon, Jan 8, 2018	28.38	28.43	28.27	28.37
4791	AMEX	XLF	Fri, Jan 5, 2018	28.48	28.48	28.23	28.41
4790	AMEX	XLF	Thu, Jan 4, 2018	28.23	28.54	28.18	28.33
4789	AMEX	XLF	Wed, Jan 3, 2018	27.97	28.09	27.88	28.07
4788	AMEX	XLF	Tue, Jan 2, 2018	28.09	28.09	27.79	27.92
4787	AMEX	XLF	Fri, Dec 29, 2017	28.20	28.20	27.91	27.91
4786	AMEX	XLF	Thu, Dec 28, 2017	28.07	28.12	28.00	28.11
4785	AMEX	XLF	Wed, Dec 27, 2017	27.99	28.01	27.91	28.00
4784	AMEX	XLF	Tue, Dec 26, 2017	28.05	28.14	27.86	27.97
4783	AMEX	XLF	Fri, Dec 22, 2017	28.21	28.25	27.92	28.05
4782	AMEX	XLF	Thu, Dec 21, 2017	28.04	28.21	28.01	28.13
4781	AMEX	XLF	Wed, Dec 20, 2017	28.17	28.22	27.87	27.89
4780	AMEX	XLF	Tue, Dec 19, 2017	28.22	28.24	27.94	27.94
4779	AMEX	XLF	Mon, Dec 18, 2017	28.04	28.20	27.99	28.06
4778	AMEX	XLF	Fri, Dec 15, 2017	27.73	28.00	27.63	27.81
4777	AMEX	XLF	Thu, Dec 14, 2017	27.97	28.01	27.66	27.56
4776	AMEX	XLF	Wed, Dec 13, 2017	28.19	28.25	27.85	27.87
4775	AMEX	XLF	Tue, Dec 12, 2017	28.05	28.33	27.96	28.22
4774	AMEX	XLF	Mon, Dec 11, 2017	28.01	28.05	27.86	27.94
4773	AMEX	XLF	Fri, Dec 8, 2017	27.98	28.01	27.78	28.01
4772	AMEX	XLF	Thu, Dec 7, 2017	27.63	27.94	27.58	27.84
4771	AMEX	XLF	Wed, Dec 6, 2017	27.75	27.91	27.67	27.84
4770	AMEX	XLF	Tue, Dec 5, 2017	28.10	28.15	27.78	27.75
4769	AMEX	XLF	Mon, Dec 4, 2017	28.04	28.20	28.00	28.13
4768	AMEX	XLF	Fri, Dec 1, 2017	27.56	27.71	26.95	27.58
4767	AMEX	XLF	Thu, Nov 30, 2017	27.58	27.88	27.38	27.52
4766	AMEX	XLF	Wed, Nov 29, 2017	27.14	27.52	27.07	27.34
4765	AMEX	XLF	Tue, Nov 28, 2017	26.23	26.91	26.21	26.88
4764	AMEX	XLF	Mon, Nov 27, 2017	26.20	26.34	26.18	26.20
4763	AMEX	XLF	Fri, Nov 24, 2017	26.33	26.38	26.20	26.22
4762	AMEX	XLF	Wed, Nov 22, 2017	26.36	26.43	26.23	26.23
4761	AMEX	XLF	Tue, Nov 21, 2017	26.37	26.40	26.30	26.36
4760	AMEX	XLF	Mon, Nov 20, 2017	26.21	26.32	26.13	26.28
4759	AMEX	XLF	Fri, Nov 17, 2017	26.06	26.22	26.03	26.16
4758	AMEX	XLF	Thu, Nov 16, 2017	26.30	26.36	26.17	26.19
4757	AMEX	XLF	Wed, Nov 15, 2017	25.88	26.27	25.86	26.18
4756	AMEX	XLF	Tue, Nov 14, 2017	26.02	26.12	25.93	26.11
4755	AMEX	XLF	Mon, Nov 13, 2017	25.92	26.18	25.90	26.12
4754	AMEX	XLF	Fri, Nov 10, 2017	26.18	26.23	26.06	26.08
4753	AMEX	XLF	Thu, Nov 9, 2017	26.08	26.25	25.89	26.16
4752	AMEX	XLF	Wed, Nov 8, 2017	26.33	26.34	26.16	26.25
4751	AMEX	XLF	Tue, Nov 7, 2017	26.77	26.85	26.31	26.38
4750	AMEX	XLF	Mon, Nov 6, 2017	26.71	26.80	26.66	26.75
4749	AMEX	XLF	Fri, Nov 3, 2017	26.80	26.82	26.70	26.78
4748	AMEX	XLF	Thu, Nov 2, 2017	26.67	26.93	26.54	26.89
4747	AMEX	XLF	Wed, Nov 1, 2017	26.71	26.83	26.61	26.64
4746	AMEX	XLF	Tue, Oct 31, 2017	26.67	26.77	26.57	26.60
4745	AMEX	XLF	Mon, Oct 30, 2017	26.65	26.79	26.60	26.67
4744	AMEX	XLF	Fri, Oct 27, 2017	26.75	26.83	26.61	26.78
4743	AMEX	XLF	Thu, Oct 26, 2017	26.75	26.92	26.75	26.80
4742	AMEX	XLF	Wed, Oct 25, 2017	26.89	26.92	26.50	26.65
4741	AMEX	XLF	Tue, Oct 24, 2017	26.71	26.86	26.69	26.81
4740	AMEX	XLF	Mon, Oct 23, 2017	26.65	26.70	26.56	26.62
4739	AMEX	XLF	Fri, Oct 20, 2017	26.61	26.66	26.52	26.64
4738	AMEX	XLF	Thu, Oct 19, 2017	26.12	26.34	26.08	26.33
4737	AMEX	XLF	Wed, Oct 18, 2017	26.28	26.35	26.17	26.31
4736	AMEX	XLF	Tue, Oct 17, 2017	26.39	26.40	26.11	26.17
4735	AMEX	XLF	Mon, Oct 16, 2017	26.15	26.31	26.14	26.30
4734	AMEX	XLF	Fri, Oct 13, 2017	25.99	26.22	25.89	26.13
4733	AMEX	XLF	Thu, Oct 12, 2017	26.39	26.40	26.09	26.12
4732	AMEX	XLF	Wed, Oct 11, 2017	26.31	26.35	26.21	26.32
4731	AMEX	XLF	Tue, Oct 10, 2017	26.29	26.37	26.22	26.37
4730	AMEX	XLF	Mon, Oct 9, 2017	26.42	26.42	26.19	26.25
4729	AMEX	XLF	Fri, Oct 6, 2017	26.39	26.46	26.21	26.35
4728	AMEX	XLF	Thu, Oct 5, 2017	26.08	26.41	26.01	26.32
4727	AMEX	XLF	Wed, Oct 4, 2017	26.10	26.18	26.04	26.05
4726	AMEX	XLF	Tue, Oct 3, 2017	26.06	26.17	26.01	26.17
4725	AMEX	XLF	Mon, Oct 2, 2017	25.81	26.08	25.81	26.08
4724	AMEX	XLF	Fri, Sep 29, 2017	25.74	25.86	25.70	25.86
4723	AMEX	XLF	Thu, Sep 28, 2017	25.79	25.80	25.61	25.74
4722	AMEX	XLF	Wed, Sep 27, 2017	25.71	25.83	25.60	25.70
4721	AMEX	XLF	Tue, Sep 26, 2017	25.44	25.48	25.32	25.39
4720	AMEX	XLF	Mon, Sep 25, 2017	25.40	25.49	25.23	25.40
4719	AMEX	XLF	Fri, Sep 22, 2017	25.36	25.46	25.29	25.43
4718	AMEX	XLF	Thu, Sep 21, 2017	25.34	25.52	25.32	25.46
4717	AMEX	XLF	Wed, Sep 20, 2017	25.27	25.49	25.15	25.40
4716	AMEX	XLF	Tue, Sep 19, 2017	25.06	25.31	25.02	25.25
4715	AMEX	XLF	Mon, Sep 18, 2017	24.86	25.07	24.84	25.06
4714	AMEX	XLF	Fri, Sep 15, 2017	24.66	24.79	24.63	24.77
4713	AMEX	XLF	Thu, Sep 14, 2017	24.86	24.92	24.75	24.70
4712	AMEX	XLF	Wed, Sep 13, 2017	24.77	24.86	24.68	24.85
4711	AMEX	XLF	Tue, Sep 12, 2017	24.61	24.83	24.59	24.81
4710	AMEX	XLF	Mon, Sep 11, 2017	24.38	24.59	24.33	24.52
4709	AMEX	XLF	Fri, Sep 8, 2017	23.90	24.19	23.85	24.10
4708	AMEX	XLF	Thu, Sep 7, 2017	24.34	24.36	23.79	23.88
4707	AMEX	XLF	Wed, Sep 6, 2017	24.33	24.42	24.22	24.30
4706	AMEX	XLF	Tue, Sep 5, 2017	24.58	24.62	24.17	24.24
4705	AMEX	XLF	Fri, Sep 1, 2017	24.73	24.91	24.67	24.77
4704	AMEX	XLF	Thu, Aug 31, 2017	24.75	24.78	24.62	24.70
4703	AMEX	XLF	Wed, Aug 30, 2017	24.61	24.78	24.59	24.67
4702	AMEX	XLF	Tue, Aug 29, 2017	24.37	24.61	24.35	24.57
4701	AMEX	XLF	Mon, Aug 28, 2017	24.83	24.84	24.59	24.65
4700	AMEX	XLF	Fri, Aug 25, 2017	24.79	24.92	24.78	24.81
4699	AMEX	XLF	Thu, Aug 24, 2017	24.85	24.85	24.69	24.74
4698	AMEX	XLF	Wed, Aug 23, 2017	24.64	24.88	24.62	24.74
4697	AMEX	XLF	Tue, Aug 22, 2017	24.65	24.84	24.62	24.82
4696	AMEX	XLF	Mon, Aug 21, 2017	24.60	24.63	24.45	24.55
4695	AMEX	XLF	Fri, Aug 18, 2017	24.49	24.80	24.48	24.62
4694	AMEX	XLF	Thu, Aug 17, 2017	24.98	25.02	24.60	24.61
4693	AMEX	XLF	Wed, Aug 16, 2017	25.20	25.24	25.00	25.04
4692	AMEX	XLF	Tue, Aug 15, 2017	25.28	25.31	25.09	25.09
4691	AMEX	XLF	Mon, Aug 14, 2017	24.93	25.14	24.92	25.07
4690	AMEX	XLF	Fri, Aug 11, 2017	24.83	24.96	24.67	24.73
4689	AMEX	XLF	Thu, Aug 10, 2017	25.12	25.18	24.83	24.83
4688	AMEX	XLF	Wed, Aug 9, 2017	25.07	25.30	25.07	25.28
4687	AMEX	XLF	Tue, Aug 8, 2017	25.31	25.59	25.27	25.28
4686	AMEX	XLF	Mon, Aug 7, 2017	25.39	25.40	25.31	25.35
4685	AMEX	XLF	Fri, Aug 4, 2017	25.45	25.49	25.34	25.39
4684	AMEX	XLF	Thu, Aug 3, 2017	25.27	25.31	25.18	25.22
4683	AMEX	XLF	Wed, Aug 2, 2017	25.30	25.33	25.18	25.31
4682	AMEX	XLF	Tue, Aug 1, 2017	25.26	25.29	25.14	25.27
4681	AMEX	XLF	Mon, Jul 31, 2017	25.00	25.18	24.97	25.09
4680	AMEX	XLF	Fri, Jul 28, 2017	24.87	24.98	24.77	24.91
4679	AMEX	XLF	Thu, Jul 27, 2017	25.10	25.11	24.80	24.91
4678	AMEX	XLF	Wed, Jul 26, 2017	25.25	25.29	24.99	25.05
4677	AMEX	XLF	Tue, Jul 25, 2017	25.19	25.32	25.15	25.22
4676	AMEX	XLF	Mon, Jul 24, 2017	24.79	24.94	24.79	24.91
4675	AMEX	XLF	Fri, Jul 21, 2017	24.73	24.88	24.73	24.80
4674	AMEX	XLF	Thu, Jul 20, 2017	24.83	24.94	24.75	24.80
4673	AMEX	XLF	Wed, Jul 19, 2017	24.85	24.92	24.72	24.81
4672	AMEX	XLF	Tue, Jul 18, 2017	24.67	24.84	24.64	24.80
4671	AMEX	XLF	Mon, Jul 17, 2017	24.85	24.90	24.74	24.84
4670	AMEX	XLF	Fri, Jul 14, 2017	24.72	24.96	24.59	24.92
4669	AMEX	XLF	Thu, Jul 13, 2017	24.88	25.03	24.86	25.03
4668	AMEX	XLF	Wed, Jul 12, 2017	24.77	24.90	24.73	24.88
4667	AMEX	XLF	Tue, Jul 11, 2017	25.00	25.01	24.73	24.80
4666	AMEX	XLF	Mon, Jul 10, 2017	25.01	25.08	24.93	25.02
4665	AMEX	XLF	Fri, Jul 7, 2017	25.01	25.10	24.88	25.05
4664	AMEX	XLF	Thu, Jul 6, 2017	25.06	25.17	24.88	24.88
4663	AMEX	XLF	Wed, Jul 5, 2017	25.10	25.13	24.92	25.07
4662	AMEX	XLF	Mon, Jul 3, 2017	24.81	25.19	24.78	25.03
4661	AMEX	XLF	Fri, Jun 30, 2017	24.87	24.88	24.62	24.67
4660	AMEX	XLF	Thu, Jun 29, 2017	25.02	25.02	24.51	24.69
4659	AMEX	XLF	Wed, Jun 28, 2017	24.30	24.56	24.28	24.52
4658	AMEX	XLF	Tue, Jun 27, 2017	24.11	24.32	24.05	24.14
4657	AMEX	XLF	Mon, Jun 26, 2017	23.94	24.12	23.86	24.02
4656	AMEX	XLF	Fri, Jun 23, 2017	24.08	24.09	23.81	23.89
4655	AMEX	XLF	Thu, Jun 22, 2017	24.04	24.11	23.95	23.98
4654	AMEX	XLF	Wed, Jun 21, 2017	24.37	24.38	24.11	24.13
4653	AMEX	XLF	Tue, Jun 20, 2017	24.46	24.48	24.32	24.33
4652	AMEX	XLF	Mon, Jun 19, 2017	24.45	24.59	24.42	24.54
4651	AMEX	XLF	Fri, Jun 16, 2017	24.31	24.37	24.22	24.29
4650	AMEX	XLF	Thu, Jun 15, 2017	24.33	24.54	24.31	24.32
4649	AMEX	XLF	Wed, Jun 14, 2017	24.26	24.54	24.13	24.51
4648	AMEX	XLF	Tue, Jun 13, 2017	24.47	24.55	24.40	24.47
4647	AMEX	XLF	Mon, Jun 12, 2017	24.34	24.51	24.20	24.34
4646	AMEX	XLF	Fri, Jun 9, 2017	23.99	24.33	23.97	24.29
4645	AMEX	XLF	Thu, Jun 8, 2017	23.57	24.01	23.55	23.84
4644	AMEX	XLF	Wed, Jun 7, 2017	23.43	23.63	23.39	23.57
4643	AMEX	XLF	Tue, Jun 6, 2017	23.31	23.45	23.26	23.39
4642	AMEX	XLF	Mon, Jun 5, 2017	23.46	23.64	23.46	23.49
4641	AMEX	XLF	Fri, Jun 2, 2017	23.37	23.57	23.32	23.45
4640	AMEX	XLF	Thu, Jun 1, 2017	23.38	23.56	23.22	23.54
4639	AMEX	XLF	Wed, May 31, 2017	23.45	23.46	23.10	23.25
4638	AMEX	XLF	Tue, May 30, 2017	23.54	23.57	23.40	23.45
4637	AMEX	XLF	Fri, May 26, 2017	23.56	23.68	23.56	23.61
4636	AMEX	XLF	Thu, May 25, 2017	23.63	23.73	23.56	23.62
4635	AMEX	XLF	Wed, May 24, 2017	23.62	23.64	23.48	23.58
4634	AMEX	XLF	Tue, May 23, 2017	23.43	23.66	23.32	23.59
4633	AMEX	XLF	Mon, May 22, 2017	23.48	23.48	23.25	23.41
4632	AMEX	XLF	Fri, May 19, 2017	23.19	23.48	23.18	23.35
4631	AMEX	XLF	Thu, May 18, 2017	23.03	23.29	23.00	23.15
4630	AMEX	XLF	Wed, May 17, 2017	23.31	23.49	22.97	23.06
4629	AMEX	XLF	Tue, May 16, 2017	23.79	23.83	23.67	23.81
4628	AMEX	XLF	Mon, May 15, 2017	23.61	23.79	23.60	23.74
4627	AMEX	XLF	Fri, May 12, 2017	23.55	23.57	23.43	23.56
4626	AMEX	XLF	Thu, May 11, 2017	23.72	23.76	23.47	23.66
4625	AMEX	XLF	Wed, May 10, 2017	23.69	23.81	23.65	23.81
4624	AMEX	XLF	Tue, May 9, 2017	23.88	23.96	23.65	23.73
4623	AMEX	XLF	Mon, May 8, 2017	23.87	23.91	23.78	23.82
4622	AMEX	XLF	Fri, May 5, 2017	23.95	23.96	23.76	23.84
4621	AMEX	XLF	Thu, May 4, 2017	23.99	24.07	23.78	23.88
4620	AMEX	XLF	Wed, May 3, 2017	23.57	23.84	23.55	23.84
4619	AMEX	XLF	Tue, May 2, 2017	23.68	23.71	23.52	23.65
4618	AMEX	XLF	Mon, May 1, 2017	23.65	23.80	23.55	23.68
4617	AMEX	XLF	Fri, Apr 28, 2017	23.77	23.79	23.53	23.53
4616	AMEX	XLF	Thu, Apr 27, 2017	23.92	23.92	23.62	23.76
4615	AMEX	XLF	Wed, Apr 26, 2017	23.86	24.09	23.82	23.87
4614	AMEX	XLF	Tue, Apr 25, 2017	23.89	24.01	23.86	23.89
4613	AMEX	XLF	Mon, Apr 24, 2017	23.69	23.81	23.59	23.68
4612	AMEX	XLF	Fri, Apr 21, 2017	23.34	23.43	23.15	23.16
4611	AMEX	XLF	Thu, Apr 20, 2017	23.18	23.45	23.09	23.40
4610	AMEX	XLF	Wed, Apr 19, 2017	23.23	23.32	22.98	23.01
4609	AMEX	XLF	Tue, Apr 18, 2017	23.14	23.25	22.94	23.08
4608	AMEX	XLF	Mon, Apr 17, 2017	22.96	23.31	22.89	23.30
4607	AMEX	XLF	Thu, Apr 13, 2017	23.11	23.37	22.90	22.90
4606	AMEX	XLF	Wed, Apr 12, 2017	23.36	23.38	23.14	23.20
4605	AMEX	XLF	Tue, Apr 11, 2017	23.34	23.43	23.15	23.39
4604	AMEX	XLF	Mon, Apr 10, 2017	23.52	23.67	23.38	23.46
4603	AMEX	XLF	Fri, Apr 7, 2017	23.44	23.68	23.40	23.52
4602	AMEX	XLF	Thu, Apr 6, 2017	23.45	23.72	23.33	23.62
4601	AMEX	XLF	Wed, Apr 5, 2017	23.87	23.96	23.47	23.47
4600	AMEX	XLF	Tue, Apr 4, 2017	23.58	23.70	23.54	23.65
4599	AMEX	XLF	Mon, Apr 3, 2017	23.77	23.83	23.40	23.68
4598	AMEX	XLF	Fri, Mar 31, 2017	23.84	23.91	23.73	23.73
4597	AMEX	XLF	Thu, Mar 30, 2017	23.64	23.99	23.61	23.93
4596	AMEX	XLF	Wed, Mar 29, 2017	23.73	23.77	23.60	23.62
4595	AMEX	XLF	Tue, Mar 28, 2017	23.37	23.86	23.37	23.77
4594	AMEX	XLF	Mon, Mar 27, 2017	23.04	23.46	22.98	23.45
4593	AMEX	XLF	Fri, Mar 24, 2017	23.61	23.73	23.38	23.54
4592	AMEX	XLF	Thu, Mar 23, 2017	23.49	23.84	23.44	23.57
4591	AMEX	XLF	Wed, Mar 22, 2017	23.40	23.63	23.23	23.52
4590	AMEX	XLF	Tue, Mar 21, 2017	24.36	24.38	23.51	23.57
4589	AMEX	XLF	Mon, Mar 20, 2017	24.40	24.47	24.25	24.27
4588	AMEX	XLF	Fri, Mar 17, 2017	24.75	24.76	22.00	24.45
4587	AMEX	XLF	Thu, Mar 16, 2017	24.84	24.97	24.77	24.69
4586	AMEX	XLF	Wed, Mar 15, 2017	24.82	24.92	24.63	24.74
4585	AMEX	XLF	Tue, Mar 14, 2017	24.75	24.80	24.60	24.78
4584	AMEX	XLF	Mon, Mar 13, 2017	24.82	24.88	24.70	24.85
4583	AMEX	XLF	Fri, Mar 10, 2017	24.93	24.95	24.63	24.79
4582	AMEX	XLF	Thu, Mar 9, 2017	24.82	24.94	24.70	24.81
4581	AMEX	XLF	Wed, Mar 8, 2017	24.98	25.06	24.71	24.72
4580	AMEX	XLF	Tue, Mar 7, 2017	24.82	24.82	24.65	24.71
4579	AMEX	XLF	Mon, Mar 6, 2017	24.82	24.86	24.67	24.78
4578	AMEX	XLF	Fri, Mar 3, 2017	24.87	25.03	24.86	24.97
4577	AMEX	XLF	Thu, Mar 2, 2017	25.29	25.30	24.84	24.85
4576	AMEX	XLF	Wed, Mar 1, 2017	25.01	25.29	24.98	25.24
4575	AMEX	XLF	Tue, Feb 28, 2017	24.46	24.55	24.38	24.54
4574	AMEX	XLF	Mon, Feb 27, 2017	24.45	24.60	24.44	24.55
4573	AMEX	XLF	Fri, Feb 24, 2017	24.35	24.48	24.31	24.42
4572	AMEX	XLF	Thu, Feb 23, 2017	24.62	24.67	24.47	24.61
4571	AMEX	XLF	Wed, Feb 22, 2017	24.49	24.68	24.45	24.61
4570	AMEX	XLF	Tue, Feb 21, 2017	24.60	24.65	24.51	24.59
4569	AMEX	XLF	Fri, Feb 17, 2017	24.28	24.47	24.25	24.47
4568	AMEX	XLF	Thu, Feb 16, 2017	24.49	24.53	24.31	24.46
4567	AMEX	XLF	Wed, Feb 15, 2017	24.45	24.57	24.27	24.52
4566	AMEX	XLF	Tue, Feb 14, 2017	24.03	24.36	23.99	24.33
4565	AMEX	XLF	Mon, Feb 13, 2017	23.93	24.16	23.89	24.05
4564	AMEX	XLF	Fri, Feb 10, 2017	23.85	23.86	23.69	23.78
4563	AMEX	XLF	Thu, Feb 9, 2017	23.46	23.74	23.33	23.71
4562	AMEX	XLF	Wed, Feb 8, 2017	23.48	23.48	23.28	23.39
4561	AMEX	XLF	Tue, Feb 7, 2017	23.75	23.76	23.52	23.55
4560	AMEX	XLF	Mon, Feb 6, 2017	23.58	23.78	23.56	23.61
4559	AMEX	XLF	Fri, Feb 3, 2017	23.65	23.74	23.44	23.72
4558	AMEX	XLF	Thu, Feb 2, 2017	23.21	23.36	23.10	23.25
4557	AMEX	XLF	Wed, Feb 1, 2017	23.49	23.61	23.27	23.34
4556	AMEX	XLF	Tue, Jan 31, 2017	23.34	23.52	23.18	23.31
4555	AMEX	XLF	Mon, Jan 30, 2017	23.50	23.51	23.25	23.46
4554	AMEX	XLF	Fri, Jan 27, 2017	23.74	23.75	23.58	23.65
4553	AMEX	XLF	Thu, Jan 26, 2017	23.72	23.80	23.61	23.74
4552	AMEX	XLF	Wed, Jan 25, 2017	23.54	23.69	23.43	23.68
4551	AMEX	XLF	Tue, Jan 24, 2017	23.11	23.38	23.01	23.29
4550	AMEX	XLF	Mon, Jan 23, 2017	23.05	23.19	22.92	23.00
4549	AMEX	XLF	Fri, Jan 20, 2017	23.11	23.23	23.03	23.15
4548	AMEX	XLF	Thu, Jan 19, 2017	23.19	23.25	22.96	23.04
4547	AMEX	XLF	Wed, Jan 18, 2017	23.07	23.17	22.85	23.14
4546	AMEX	XLF	Tue, Jan 17, 2017	23.34	23.35	22.94	22.95
4545	AMEX	XLF	Fri, Jan 13, 2017	23.54	23.79	23.41	23.51
4544	AMEX	XLF	Thu, Jan 12, 2017	23.47	23.50	23.18	23.38
4543	AMEX	XLF	Wed, Jan 11, 2017	23.46	23.58	23.30	23.58
4542	AMEX	XLF	Tue, Jan 10, 2017	23.42	23.63	23.31	23.43
4541	AMEX	XLF	Mon, Jan 9, 2017	23.48	23.53	23.33	23.38
4540	AMEX	XLF	Fri, Jan 6, 2017	23.55	23.64	23.42	23.54
4539	AMEX	XLF	Thu, Jan 5, 2017	23.63	23.66	23.24	23.46
4538	AMEX	XLF	Wed, Jan 4, 2017	23.58	23.73	23.51	23.70
4537	AMEX	XLF	Tue, Jan 3, 2017	23.61	23.67	23.26	23.51
4536	AMEX	XLF	Fri, Dec 30, 2016	23.29	23.33	23.17	23.25
4535	AMEX	XLF	Thu, Dec 29, 2016	23.39	23.43	23.10	23.20
4534	AMEX	XLF	Wed, Dec 28, 2016	23.65	23.67	23.35	23.37
4533	AMEX	XLF	Tue, Dec 27, 2016	23.63	23.64	23.58	23.61
4532	AMEX	XLF	Fri, Dec 23, 2016	23.54	23.58	23.47	23.58
4531	AMEX	XLF	Thu, Dec 22, 2016	23.59	23.59	23.46	23.54
4530	AMEX	XLF	Wed, Dec 21, 2016	23.66	23.67	23.52	23.60
4529	AMEX	XLF	Tue, Dec 20, 2016	23.51	23.66	23.51	23.66
4528	AMEX	XLF	Mon, Dec 19, 2016	23.39	23.43	23.18	23.37
4527	AMEX	XLF	Fri, Dec 16, 2016	23.68	23.69	23.33	23.36
4526	AMEX	XLF	Thu, Dec 15, 2016	23.59	23.87	23.50	23.56
4525	AMEX	XLF	Wed, Dec 14, 2016	23.40	23.83	23.31	23.47
4524	AMEX	XLF	Tue, Dec 13, 2016	23.58	23.72	23.38	23.58
4523	AMEX	XLF	Mon, Dec 12, 2016	23.68	23.78	23.46	23.52
4522	AMEX	XLF	Fri, Dec 9, 2016	23.70	23.75	23.53	23.75
4521	AMEX	XLF	Thu, Dec 8, 2016	23.61	23.84	23.47	23.70
4520	AMEX	XLF	Wed, Dec 7, 2016	23.18	23.50	23.10	23.48
4519	AMEX	XLF	Tue, Dec 6, 2016	23.07	23.14	22.84	23.12
4518	AMEX	XLF	Mon, Dec 5, 2016	22.85	23.00	22.79	22.92
4517	AMEX	XLF	Fri, Dec 2, 2016	22.84	22.85	22.55	22.65
4516	AMEX	XLF	Thu, Dec 1, 2016	22.63	22.95	22.60	22.90
4515	AMEX	XLF	Wed, Nov 30, 2016	22.52	22.57	22.43	22.51
4514	AMEX	XLF	Tue, Nov 29, 2016	22.19	22.28	22.11	22.21
4513	AMEX	XLF	Mon, Nov 28, 2016	22.25	22.38	22.09	22.15
4512	AMEX	XLF	Fri, Nov 25, 2016	22.43	22.45	22.32	22.41
4511	AMEX	XLF	Wed, Nov 23, 2016	22.34	22.41	22.17	22.38
4510	AMEX	XLF	Tue, Nov 22, 2016	22.34	22.35	22.12	22.25
4509	AMEX	XLF	Mon, Nov 21, 2016	22.28	22.30	22.09	22.24
4508	AMEX	XLF	Fri, Nov 18, 2016	22.14	22.24	22.06	22.16
4507	AMEX	XLF	Thu, Nov 17, 2016	21.86	22.18	21.81	22.16
4506	AMEX	XLF	Wed, Nov 16, 2016	21.98	22.03	21.80	21.86
4505	AMEX	XLF	Tue, Nov 15, 2016	22.01	22.20	21.79	22.18
4504	AMEX	XLF	Mon, Nov 14, 2016	21.88	22.33	21.85	22.20
4503	AMEX	XLF	Fri, Nov 11, 2016	21.47	21.70	21.40	21.67
4502	AMEX	XLF	Thu, Nov 10, 2016	21.16	21.70	21.08	21.61
4501	AMEX	XLF	Wed, Nov 9, 2016	20.54	20.94	20.11	20.84
4500	AMEX	XLF	Tue, Nov 8, 2016	19.92	20.09	19.79	19.99
4499	AMEX	XLF	Mon, Nov 7, 2016	19.82	19.99	19.80	19.98
4498	AMEX	XLF	Fri, Nov 4, 2016	19.56	19.65	19.40	19.49
4497	AMEX	XLF	Thu, Nov 3, 2016	19.55	19.73	19.52	19.55
4496	AMEX	XLF	Wed, Nov 2, 2016	19.62	19.63	19.44	19.53
4495	AMEX	XLF	Tue, Nov 1, 2016	19.81	19.86	19.50	19.66
4494	AMEX	XLF	Mon, Oct 31, 2016	19.87	19.87	19.74	19.74
4493	AMEX	XLF	Fri, Oct 28, 2016	19.90	19.92	19.62	19.77
4492	AMEX	XLF	Thu, Oct 27, 2016	19.92	19.95	19.77	19.86
4491	AMEX	XLF	Wed, Oct 26, 2016	19.60	19.84	19.58	19.81
4490	AMEX	XLF	Tue, Oct 25, 2016	19.75	19.76	19.64	19.69
4489	AMEX	XLF	Mon, Oct 24, 2016	19.74	19.81	19.70	19.71
4488	AMEX	XLF	Fri, Oct 21, 2016	19.50	19.67	19.47	19.65
4487	AMEX	XLF	Thu, Oct 20, 2016	19.64	19.78	19.58	19.66
4486	AMEX	XLF	Wed, Oct 19, 2016	19.55	19.71	19.53	19.66
4485	AMEX	XLF	Tue, Oct 18, 2016	19.53	19.55	19.41	19.49
4484	AMEX	XLF	Mon, Oct 17, 2016	19.43	19.47	19.28	19.33
4483	AMEX	XLF	Fri, Oct 14, 2016	19.56	19.62	19.36	19.42
4482	AMEX	XLF	Thu, Oct 13, 2016	19.36	19.37	19.11	19.33
4481	AMEX	XLF	Wed, Oct 12, 2016	19.52	19.65	19.49	19.52
4480	AMEX	XLF	Tue, Oct 11, 2016	19.66	19.72	19.41	19.54
4479	AMEX	XLF	Mon, Oct 10, 2016	19.72	19.81	19.70	19.72
4478	AMEX	XLF	Fri, Oct 7, 2016	19.55	19.66	19.49	19.62
4477	AMEX	XLF	Thu, Oct 6, 2016	19.65	19.66	19.46	19.63
4476	AMEX	XLF	Wed, Oct 5, 2016	19.37	19.64	19.34	19.60
4475	AMEX	XLF	Tue, Oct 4, 2016	19.26	19.43	19.19	19.29
4474	AMEX	XLF	Mon, Oct 3, 2016	19.24	19.31	19.16	19.21
4473	AMEX	XLF	Fri, Sep 30, 2016	19.14	19.40	19.11	19.30
4472	AMEX	XLF	Thu, Sep 29, 2016	19.30	19.40	18.94	19.04
4471	AMEX	XLF	Wed, Sep 28, 2016	19.30	19.34	19.12	19.31
4470	AMEX	XLF	Tue, Sep 27, 2016	19.00	19.24	18.94	19.22
4469	AMEX	XLF	Mon, Sep 26, 2016	19.26	19.27	19.02	19.07
4468	AMEX	XLF	Fri, Sep 23, 2016	19.41	19.51	19.35	19.38
4467	AMEX	XLF	Thu, Sep 22, 2016	19.54	19.56	19.44	19.48
4466	AMEX	XLF	Wed, Sep 21, 2016	19.41	19.46	19.25	19.44
4465	AMEX	XLF	Tue, Sep 20, 2016	19.45	19.48	19.29	19.32
4464	AMEX	XLF	Mon, Sep 19, 2016	19.35	19.45	19.23	19.31
4463	AMEX	XLF	Fri, Sep 16, 2016	23.75	23.76	23.55	19.18
4462	AMEX	XLF	Thu, Sep 15, 2016	23.77	24.03	23.72	23.84
4461	AMEX	XLF	Wed, Sep 14, 2016	23.88	24.04	23.75	23.82
4460	AMEX	XLF	Tue, Sep 13, 2016	24.03	24.09	23.79	23.88
4459	AMEX	XLF	Mon, Sep 12, 2016	23.93	24.40	23.82	24.31
4458	AMEX	XLF	Fri, Sep 9, 2016	24.36	24.45	24.04	24.04
4457	AMEX	XLF	Thu, Sep 8, 2016	24.52	24.59	24.45	24.50
4456	AMEX	XLF	Wed, Sep 7, 2016	24.44	24.55	24.39	24.52
4455	AMEX	XLF	Tue, Sep 6, 2016	24.56	24.60	24.34	24.53
4454	AMEX	XLF	Fri, Sep 2, 2016	24.49	24.64	24.46	24.57
4453	AMEX	XLF	Thu, Sep 1, 2016	24.62	24.64	24.27	24.46
4452	AMEX	XLF	Wed, Aug 31, 2016	24.55	24.58	24.36	24.56
4451	AMEX	XLF	Tue, Aug 30, 2016	24.36	24.54	24.33	24.54
4450	AMEX	XLF	Mon, Aug 29, 2016	24.17	24.41	24.14	24.32
4449	AMEX	XLF	Fri, Aug 26, 2016	24.15	24.29	23.96	24.11
4448	AMEX	XLF	Thu, Aug 25, 2016	24.00	24.12	23.97	24.08
4447	AMEX	XLF	Wed, Aug 24, 2016	24.05	24.11	23.97	24.03
4446	AMEX	XLF	Tue, Aug 23, 2016	24.10	24.16	24.04	24.04
4445	AMEX	XLF	Mon, Aug 22, 2016	23.97	24.03	23.91	24.01
4444	AMEX	XLF	Fri, Aug 19, 2016	23.95	24.03	23.86	24.01
4443	AMEX	XLF	Thu, Aug 18, 2016	24.00	24.07	23.95	24.02
4442	AMEX	XLF	Wed, Aug 17, 2016	23.96	24.05	23.90	24.04
4441	AMEX	XLF	Tue, Aug 16, 2016	23.98	24.02	23.90	23.96
4440	AMEX	XLF	Mon, Aug 15, 2016	23.95	24.04	23.93	24.02
4439	AMEX	XLF	Fri, Aug 12, 2016	23.77	23.90	23.76	23.86
4438	AMEX	XLF	Thu, Aug 11, 2016	23.93	23.99	23.84	23.93
4437	AMEX	XLF	Wed, Aug 10, 2016	24.05	24.09	23.84	23.88
4436	AMEX	XLF	Tue, Aug 9, 2016	24.04	24.11	24.01	24.07
4435	AMEX	XLF	Mon, Aug 8, 2016	24.09	24.12	23.98	24.05
4434	AMEX	XLF	Fri, Aug 5, 2016	23.82	24.02	23.75	24.02
4433	AMEX	XLF	Thu, Aug 4, 2016	23.61	23.65	23.52	23.57
4432	AMEX	XLF	Wed, Aug 3, 2016	23.39	23.64	23.39	23.63
4431	AMEX	XLF	Tue, Aug 2, 2016	23.52	23.61	23.33	23.39
4430	AMEX	XLF	Mon, Aug 1, 2016	23.67	23.77	23.54	23.59
4429	AMEX	XLF	Fri, Jul 29, 2016	23.60	23.76	23.60	23.65
4428	AMEX	XLF	Thu, Jul 28, 2016	23.58	23.74	23.50	23.69
4427	AMEX	XLF	Wed, Jul 27, 2016	23.61	23.71	23.56	23.64
4426	AMEX	XLF	Tue, Jul 26, 2016	23.57	23.68	23.55	23.65
4425	AMEX	XLF	Mon, Jul 25, 2016	23.64	23.69	23.56	23.63
4424	AMEX	XLF	Fri, Jul 22, 2016	23.56	23.69	23.52	23.68
4423	AMEX	XLF	Thu, Jul 21, 2016	23.62	23.66	23.50	23.53
4422	AMEX	XLF	Wed, Jul 20, 2016	23.70	23.70	23.55	23.65
4421	AMEX	XLF	Tue, Jul 19, 2016	23.49	23.62	23.46	23.61
4420	AMEX	XLF	Mon, Jul 18, 2016	23.53	23.63	23.51	23.60
4419	AMEX	XLF	Fri, Jul 15, 2016	23.65	23.67	23.37	23.52
4418	AMEX	XLF	Thu, Jul 14, 2016	23.80	23.80	23.50	23.56
4417	AMEX	XLF	Wed, Jul 13, 2016	23.32	23.39	23.21	23.34
4416	AMEX	XLF	Tue, Jul 12, 2016	23.22	23.37	23.19	23.34
4415	AMEX	XLF	Mon, Jul 11, 2016	23.04	23.12	22.97	23.05
4414	AMEX	XLF	Fri, Jul 8, 2016	22.80	22.95	22.77	22.92
4413	AMEX	XLF	Thu, Jul 7, 2016	22.53	22.68	22.38	22.49
4412	AMEX	XLF	Wed, Jul 6, 2016	22.21	22.49	22.16	22.46
4411	AMEX	XLF	Tue, Jul 5, 2016	22.52	22.58	22.29	22.40
4410	AMEX	XLF	Fri, Jul 1, 2016	22.77	22.90	22.70	22.74
4409	AMEX	XLF	Thu, Jun 30, 2016	22.57	22.86	22.46	22.86
4408	AMEX	XLF	Wed, Jun 29, 2016	22.19	22.50	22.14	22.50
4407	AMEX	XLF	Tue, Jun 28, 2016	21.84	22.00	21.65	22.00
4406	AMEX	XLF	Mon, Jun 27, 2016	21.75	21.78	21.32	21.45
4405	AMEX	XLF	Fri, Jun 24, 2016	22.11	22.59	22.00	22.08
4404	AMEX	XLF	Thu, Jun 23, 2016	23.12	23.33	23.11	23.33
4403	AMEX	XLF	Wed, Jun 22, 2016	22.87	23.04	22.80	22.85
4402	AMEX	XLF	Tue, Jun 21, 2016	22.83	22.92	22.73	22.87
4401	AMEX	XLF	Mon, Jun 20, 2016	22.97	23.09	22.73	22.74
4400	AMEX	XLF	Fri, Jun 17, 2016	22.66	22.72	22.51	22.61
4399	AMEX	XLF	Thu, Jun 16, 2016	22.51	22.77	22.38	22.62
4398	AMEX	XLF	Wed, Jun 15, 2016	22.72	22.95	22.67	22.69
4397	AMEX	XLF	Tue, Jun 14, 2016	22.91	23.03	22.54	22.66
4396	AMEX	XLF	Mon, Jun 13, 2016	23.03	23.30	22.99	23.00
4395	AMEX	XLF	Fri, Jun 10, 2016	23.18	23.27	23.09	23.16
4394	AMEX	XLF	Thu, Jun 9, 2016	23.48	23.52	23.33	23.45
4393	AMEX	XLF	Wed, Jun 8, 2016	23.56	23.68	23.56	23.62
4392	AMEX	XLF	Tue, Jun 7, 2016	23.67	23.74	23.58	23.60
4391	AMEX	XLF	Mon, Jun 6, 2016	23.52	23.76	23.50	23.65
4390	AMEX	XLF	Fri, Jun 3, 2016	23.56	23.58	23.26	23.51
4389	AMEX	XLF	Thu, Jun 2, 2016	23.74	23.85	23.66	23.85
4388	AMEX	XLF	Wed, Jun 1, 2016	23.58	23.83	23.48	23.80
4387	AMEX	XLF	Tue, May 31, 2016	23.93	23.93	23.67	23.75
4386	AMEX	XLF	Fri, May 27, 2016	23.69	23.82	23.66	23.81
4385	AMEX	XLF	Thu, May 26, 2016	23.80	23.83	23.62	23.65
4384	AMEX	XLF	Wed, May 25, 2016	23.64	23.91	23.63	23.79
4383	AMEX	XLF	Tue, May 24, 2016	23.35	23.59	23.32	23.54
4382	AMEX	XLF	Mon, May 23, 2016	23.16	23.27	23.09	23.19
4381	AMEX	XLF	Fri, May 20, 2016	23.17	23.34	23.13	23.21
4380	AMEX	XLF	Thu, May 19, 2016	23.16	23.27	22.91	23.05
4379	AMEX	XLF	Wed, May 18, 2016	22.80	23.29	22.80	23.27
4378	AMEX	XLF	Tue, May 17, 2016	22.94	23.04	22.77	22.87
4377	AMEX	XLF	Mon, May 16, 2016	22.88	23.10	22.86	23.00
4376	AMEX	XLF	Fri, May 13, 2016	23.11	23.27	22.84	22.88
4375	AMEX	XLF	Thu, May 12, 2016	23.23	23.33	23.02	23.16
4374	AMEX	XLF	Wed, May 11, 2016	23.33	23.39	23.13	23.15
4373	AMEX	XLF	Tue, May 10, 2016	23.18	23.41	23.17	23.40
4372	AMEX	XLF	Mon, May 9, 2016	23.09	23.20	22.98	23.07
4371	AMEX	XLF	Fri, May 6, 2016	22.86	23.14	22.86	23.13
4370	AMEX	XLF	Thu, May 5, 2016	23.09	23.18	22.97	23.03
4369	AMEX	XLF	Wed, May 4, 2016	22.95	23.16	22.93	23.04
4368	AMEX	XLF	Tue, May 3, 2016	23.25	23.27	23.02	23.22
4367	AMEX	XLF	Mon, May 2, 2016	23.33	23.55	23.28	23.52
4366	AMEX	XLF	Fri, Apr 29, 2016	23.31	23.40	23.10	23.31
4365	AMEX	XLF	Thu, Apr 28, 2016	23.49	23.68	23.36	23.44
4364	AMEX	XLF	Wed, Apr 27, 2016	23.63	23.77	23.55	23.69
4363	AMEX	XLF	Tue, Apr 26, 2016	23.52	23.68	23.49	23.65
4362	AMEX	XLF	Mon, Apr 25, 2016	23.45	23.52	23.33	23.50
4361	AMEX	XLF	Fri, Apr 22, 2016	23.35	23.60	23.35	23.55
4360	AMEX	XLF	Thu, Apr 21, 2016	23.53	23.63	23.27	23.33
4359	AMEX	XLF	Wed, Apr 20, 2016	23.35	23.58	23.34	23.54
4358	AMEX	XLF	Tue, Apr 19, 2016	23.14	23.36	23.14	23.36
4357	AMEX	XLF	Mon, Apr 18, 2016	22.79	23.09	22.77	23.07
4356	AMEX	XLF	Fri, Apr 15, 2016	23.04	23.07	22.86	22.90
4355	AMEX	XLF	Thu, Apr 14, 2016	22.82	23.10	22.82	22.98
4354	AMEX	XLF	Wed, Apr 13, 2016	22.65	22.95	22.63	22.93
4353	AMEX	XLF	Tue, Apr 12, 2016	22.17	22.46	22.12	22.42
4352	AMEX	XLF	Mon, Apr 11, 2016	22.15	22.33	22.12	22.14
4351	AMEX	XLF	Fri, Apr 8, 2016	22.12	22.27	22.01	22.05
4350	AMEX	XLF	Thu, Apr 7, 2016	22.23	22.25	21.85	21.97
4349	AMEX	XLF	Wed, Apr 6, 2016	22.23	22.41	22.16	22.39
4348	AMEX	XLF	Tue, Apr 5, 2016	22.59	22.59	22.59	22.27
4347	AMEX	XLF	Mon, Apr 4, 2016	22.68	22.73	22.54	22.59
4346	AMEX	XLF	Fri, Apr 1, 2016	22.39	22.73	22.30	22.70
4345	AMEX	XLF	Thu, Mar 31, 2016	22.49	22.64	22.45	22.50
4344	AMEX	XLF	Wed, Mar 30, 2016	22.54	22.72	22.52	22.55
4343	AMEX	XLF	Tue, Mar 29, 2016	22.29	22.43	22.16	22.42
4342	AMEX	XLF	Mon, Mar 28, 2016	22.34	22.45	22.27	22.38
4341	AMEX	XLF	Thu, Mar 24, 2016	22.25	22.31	22.10	22.31
4340	AMEX	XLF	Wed, Mar 23, 2016	22.58	22.62	22.44	22.45
4339	AMEX	XLF	Tue, Mar 22, 2016	22.53	22.71	22.48	22.62
4338	AMEX	XLF	Mon, Mar 21, 2016	22.66	22.84	22.60	22.69
4337	AMEX	XLF	Fri, Mar 18, 2016	22.67	22.82	22.61	22.73
4336	AMEX	XLF	Thu, Mar 17, 2016	22.30	22.70	22.20	22.50
4335	AMEX	XLF	Wed, Mar 16, 2016	22.29	22.50	22.19	22.36
4334	AMEX	XLF	Tue, Mar 15, 2016	22.27	22.41	22.19	22.41
4333	AMEX	XLF	Mon, Mar 14, 2016	22.42	22.48	22.28	22.42
4332	AMEX	XLF	Fri, Mar 11, 2016	22.14	22.52	22.14	22.49
4331	AMEX	XLF	Thu, Mar 10, 2016	22.08	22.18	21.66	21.92
4330	AMEX	XLF	Wed, Mar 9, 2016	21.99	22.05	21.86	21.94
4329	AMEX	XLF	Tue, Mar 8, 2016	22.07	22.16	21.88	21.91
4328	AMEX	XLF	Mon, Mar 7, 2016	22.13	22.30	22.06	22.27
4327	AMEX	XLF	Fri, Mar 4, 2016	22.30	22.39	22.11	22.28
4326	AMEX	XLF	Thu, Mar 3, 2016	22.02	22.20	21.93	22.19
4325	AMEX	XLF	Wed, Mar 2, 2016	21.82	22.05	21.79	22.04
4324	AMEX	XLF	Tue, Mar 1, 2016	21.24	21.84	21.24	21.80
4323	AMEX	XLF	Mon, Feb 29, 2016	21.30	21.41	21.08	21.09
4322	AMEX	XLF	Fri, Feb 26, 2016	21.31	21.51	21.20	21.32
4321	AMEX	XLF	Thu, Feb 25, 2016	20.88	21.19	20.88	21.17
4320	AMEX	XLF	Wed, Feb 24, 2016	20.63	20.94	20.45	20.88
4319	AMEX	XLF	Tue, Feb 23, 2016	21.20	21.23	20.89	20.93
4318	AMEX	XLF	Mon, Feb 22, 2016	21.23	21.40	21.23	21.31
4317	AMEX	XLF	Fri, Feb 19, 2016	20.81	21.07	20.78	20.98
4316	AMEX	XLF	Thu, Feb 18, 2016	21.18	21.18	20.88	20.98
4315	AMEX	XLF	Wed, Feb 17, 2016	21.02	21.20	21.02	21.10
4314	AMEX	XLF	Tue, Feb 16, 2016	20.84	20.91	20.63	20.82
4313	AMEX	XLF	Fri, Feb 12, 2016	20.13	20.49	20.04	20.49
4312	AMEX	XLF	Thu, Feb 11, 2016	19.74	19.88	19.53	19.66
4311	AMEX	XLF	Wed, Feb 10, 2016	20.55	20.78	20.27	20.28
4310	AMEX	XLF	Tue, Feb 9, 2016	20.02	20.53	20.02	20.39
4309	AMEX	XLF	Mon, Feb 8, 2016	20.65	20.72	20.14	20.42
4308	AMEX	XLF	Fri, Feb 5, 2016	21.25	21.36	20.89	20.95
4307	AMEX	XLF	Thu, Feb 4, 2016	20.92	21.38	20.92	21.23
4306	AMEX	XLF	Wed, Feb 3, 2016	21.15	21.15	20.45	21.05
4305	AMEX	XLF	Tue, Feb 2, 2016	21.32	21.35	20.98	21.03
4304	AMEX	XLF	Mon, Feb 1, 2016	21.62	21.74	21.47	21.63
4303	AMEX	XLF	Fri, Jan 29, 2016	21.28	21.73	21.21	21.72
4302	AMEX	XLF	Thu, Jan 28, 2016	21.25	21.35	20.99	21.13
4301	AMEX	XLF	Wed, Jan 27, 2016	21.13	21.49	20.97	21.12
4300	AMEX	XLF	Tue, Jan 26, 2016	20.93	21.26	20.90	21.20
4299	AMEX	XLF	Mon, Jan 25, 2016	21.19	21.27	20.80	20.85
4298	AMEX	XLF	Fri, Jan 22, 2016	21.17	21.37	21.13	21.28
4297	AMEX	XLF	Thu, Jan 21, 2016	21.01	21.28	20.83	20.90
4296	AMEX	XLF	Wed, Jan 20, 2016	20.97	21.19	20.53	20.99
4295	AMEX	XLF	Tue, Jan 19, 2016	21.65	21.73	21.26	21.41
4294	AMEX	XLF	Fri, Jan 15, 2016	21.17	21.52	21.13	21.42
4293	AMEX	XLF	Thu, Jan 14, 2016	21.77	22.09	21.56	21.91
4292	AMEX	XLF	Wed, Jan 13, 2016	22.39	22.49	21.62	21.72
4291	AMEX	XLF	Tue, Jan 12, 2016	22.36	22.40	22.01	22.30
4290	AMEX	XLF	Mon, Jan 11, 2016	22.22	22.26	21.91	22.13
4289	AMEX	XLF	Fri, Jan 8, 2016	22.65	22.67	22.05	22.10
4288	AMEX	XLF	Thu, Jan 7, 2016	22.62	22.83	22.36	22.45
4287	AMEX	XLF	Wed, Jan 6, 2016	23.12	23.24	22.98	23.10
4286	AMEX	XLF	Tue, Jan 5, 2016	23.41	23.53	23.25	23.46
4285	AMEX	XLF	Mon, Jan 4, 2016	23.34	23.39	23.10	23.37
4284	AMEX	XLF	Thu, Dec 31, 2015	23.83	24.11	23.78	23.83
4283	AMEX	XLF	Wed, Dec 30, 2015	24.19	24.23	24.03	24.07
4282	AMEX	XLF	Tue, Dec 29, 2015	24.19	24.27	24.11	24.24
4281	AMEX	XLF	Mon, Dec 28, 2015	23.91	24.00	23.79	23.99
4280	AMEX	XLF	Thu, Dec 24, 2015	24.06	24.14	23.95	24.01
4279	AMEX	XLF	Wed, Dec 23, 2015	23.90	24.07	23.83	24.03
4278	AMEX	XLF	Tue, Dec 22, 2015	23.67	23.80	23.46	23.75
4277	AMEX	XLF	Mon, Dec 21, 2015	23.49	23.61	23.32	23.53
4276	AMEX	XLF	Fri, Dec 18, 2015	23.77	23.80	23.30	23.30
4275	AMEX	XLF	Thu, Dec 17, 2015	24.53	24.53	24.06	24.09
4274	AMEX	XLF	Wed, Dec 16, 2015	24.27	24.52	24.04	24.44
4273	AMEX	XLF	Tue, Dec 15, 2015	23.74	24.18	23.72	24.05
4272	AMEX	XLF	Mon, Dec 14, 2015	23.47	23.66	23.24	23.50
4271	AMEX	XLF	Fri, Dec 11, 2015	23.62	23.77	23.32	23.45
4270	AMEX	XLF	Thu, Dec 10, 2015	23.95	24.21	23.87	23.98
4269	AMEX	XLF	Wed, Dec 9, 2015	24.13	24.40	23.82	23.96
4268	AMEX	XLF	Tue, Dec 8, 2015	24.28	24.46	24.18	24.24
4267	AMEX	XLF	Mon, Dec 7, 2015	24.75	24.77	24.43	24.55
4266	AMEX	XLF	Fri, Dec 4, 2015	24.29	24.82	24.23	24.78
4265	AMEX	XLF	Thu, Dec 3, 2015	24.68	24.68	24.06	24.14
4264	AMEX	XLF	Wed, Dec 2, 2015	24.89	24.89	24.49	24.54
4263	AMEX	XLF	Tue, Dec 1, 2015	24.65	24.84	24.60	24.83
4262	AMEX	XLF	Mon, Nov 30, 2015	24.66	24.66	24.52	24.56
4261	AMEX	XLF	Fri, Nov 27, 2015	24.56	24.61	24.44	24.58
4260	AMEX	XLF	Wed, Nov 25, 2015	24.51	24.57	24.45	24.52
4259	AMEX	XLF	Tue, Nov 24, 2015	24.42	24.58	24.29	24.50
4258	AMEX	XLF	Mon, Nov 23, 2015	24.66	24.74	24.54	24.57
4257	AMEX	XLF	Fri, Nov 20, 2015	24.70	24.77	24.60	24.67
4256	AMEX	XLF	Thu, Nov 19, 2015	24.60	24.68	24.51	24.63
4255	AMEX	XLF	Wed, Nov 18, 2015	24.30	24.62	24.22	24.59
4254	AMEX	XLF	Tue, Nov 17, 2015	24.31	24.38	24.11	24.16
4253	AMEX	XLF	Mon, Nov 16, 2015	23.85	24.21	23.80	24.21
4252	AMEX	XLF	Fri, Nov 13, 2015	24.00	24.17	23.85	23.92
4251	AMEX	XLF	Thu, Nov 12, 2015	24.43	24.44	24.11	24.12
4250	AMEX	XLF	Wed, Nov 11, 2015	24.68	24.68	24.47	24.49
4249	AMEX	XLF	Tue, Nov 10, 2015	24.40	24.58	24.36	24.57
4248	AMEX	XLF	Mon, Nov 9, 2015	24.76	24.82	24.32	24.46
4247	AMEX	XLF	Fri, Nov 6, 2015	24.94	24.97	24.64	24.73
4246	AMEX	XLF	Thu, Nov 5, 2015	24.38	24.52	24.34	24.48
4245	AMEX	XLF	Wed, Nov 4, 2015	24.45	24.51	24.31	24.38
4244	AMEX	XLF	Tue, Nov 3, 2015	24.40	24.53	24.29	24.45
4243	AMEX	XLF	Mon, Nov 2, 2015	24.14	24.51	24.13	24.41
4242	AMEX	XLF	Fri, Oct 30, 2015	24.37	24.39	24.05	24.08
4241	AMEX	XLF	Thu, Oct 29, 2015	24.45	24.55	24.31	24.43
4240	AMEX	XLF	Wed, Oct 28, 2015	23.95	24.50	23.95	24.46
4239	AMEX	XLF	Tue, Oct 27, 2015	23.92	23.95	23.82	23.90
4238	AMEX	XLF	Mon, Oct 26, 2015	24.14	24.14	23.95	24.04
4237	AMEX	XLF	Fri, Oct 23, 2015	24.07	24.15	23.96	24.14
4236	AMEX	XLF	Thu, Oct 22, 2015	23.55	23.97	23.54	23.88
4235	AMEX	XLF	Wed, Oct 21, 2015	23.70	23.78	23.46	23.50
4234	AMEX	XLF	Tue, Oct 20, 2015	23.53	23.70	23.51	23.67
4233	AMEX	XLF	Mon, Oct 19, 2015	23.40	23.58	23.39	23.53
4232	AMEX	XLF	Fri, Oct 16, 2015	23.48	23.59	23.43	23.55
4231	AMEX	XLF	Thu, Oct 15, 2015	23.02	23.44	23.00	23.41
4230	AMEX	XLF	Wed, Oct 14, 2015	23.09	23.13	22.86	22.89
4229	AMEX	XLF	Tue, Oct 13, 2015	23.18	23.33	23.08	23.08
4228	AMEX	XLF	Mon, Oct 12, 2015	23.23	23.30	23.17	23.26
4227	AMEX	XLF	Fri, Oct 9, 2015	23.44	23.46	23.14	23.24
4226	AMEX	XLF	Thu, Oct 8, 2015	23.16	23.41	23.11	23.39
4225	AMEX	XLF	Wed, Oct 7, 2015	23.22	23.38	23.08	23.25
4224	AMEX	XLF	Tue, Oct 6, 2015	23.13	23.21	23.03	23.07
4223	AMEX	XLF	Mon, Oct 5, 2015	22.86	23.21	22.85	23.18
4222	AMEX	XLF	Fri, Oct 2, 2015	22.18	22.70	21.98	22.70
4221	AMEX	XLF	Thu, Oct 1, 2015	22.65	22.76	22.43	22.67
4220	AMEX	XLF	Wed, Sep 30, 2015	22.62	22.66	22.39	22.66
4219	AMEX	XLF	Tue, Sep 29, 2015	22.30	22.39	22.12	22.32
4218	AMEX	XLF	Mon, Sep 28, 2015	22.65	22.69	22.21	22.28
4217	AMEX	XLF	Fri, Sep 25, 2015	22.80	22.96	22.70	22.81
4216	AMEX	XLF	Thu, Sep 24, 2015	22.38	22.52	22.28	22.48
4215	AMEX	XLF	Wed, Sep 23, 2015	22.64	22.72	22.51	22.64
4214	AMEX	XLF	Tue, Sep 22, 2015	22.58	22.71	22.46	22.63
4213	AMEX	XLF	Mon, Sep 21, 2015	22.81	23.01	22.77	22.92
4212	AMEX	XLF	Fri, Sep 18, 2015	22.79	22.90	22.62	22.66
4211	AMEX	XLF	Thu, Sep 17, 2015	23.53	23.69	23.17	23.22
4210	AMEX	XLF	Wed, Sep 16, 2015	23.42	23.59	23.30	23.55
4209	AMEX	XLF	Tue, Sep 15, 2015	23.16	23.47	23.07	23.40
4208	AMEX	XLF	Mon, Sep 14, 2015	23.07	23.14	22.98	23.07
4207	AMEX	XLF	Fri, Sep 11, 2015	22.91	23.12	22.86	23.12
4206	AMEX	XLF	Thu, Sep 10, 2015	22.89	23.19	22.82	23.02
4205	AMEX	XLF	Wed, Sep 9, 2015	23.44	23.54	22.86	22.91
4204	AMEX	XLF	Tue, Sep 8, 2015	23.09	23.25	22.93	23.23
4203	AMEX	XLF	Fri, Sep 4, 2015	22.78	22.85	22.50	22.65
4202	AMEX	XLF	Thu, Sep 3, 2015	23.05	23.35	23.01	23.11
4201	AMEX	XLF	Wed, Sep 2, 2015	22.97	23.04	22.68	22.98
4200	AMEX	XLF	Tue, Sep 1, 2015	22.93	23.05	22.50	22.67
4199	AMEX	XLF	Mon, Aug 31, 2015	23.48	23.58	23.41	23.43
4198	AMEX	XLF	Fri, Aug 28, 2015	23.65	23.71	23.48	23.63
4197	AMEX	XLF	Thu, Aug 27, 2015	23.47	23.79	23.28	23.74
4196	AMEX	XLF	Wed, Aug 26, 2015	22.85	23.17	22.43	23.17
4195	AMEX	XLF	Tue, Aug 25, 2015	23.46	23.48	22.25	22.33
4194	AMEX	XLF	Mon, Aug 24, 2015	22.19	23.43	18.52	22.65
4193	AMEX	XLF	Fri, Aug 21, 2015	24.21	24.39	23.64	23.64
4192	AMEX	XLF	Thu, Aug 20, 2015	24.79	24.82	24.52	24.52
4191	AMEX	XLF	Wed, Aug 19, 2015	25.21	25.27	24.96	25.05
4190	AMEX	XLF	Tue, Aug 18, 2015	25.27	25.34	25.22	25.28
4189	AMEX	XLF	Mon, Aug 17, 2015	25.14	25.31	25.05	25.30
4188	AMEX	XLF	Fri, Aug 14, 2015	25.04	25.25	25.03	25.25
4187	AMEX	XLF	Thu, Aug 13, 2015	25.04	25.16	24.88	25.07
4186	AMEX	XLF	Wed, Aug 12, 2015	25.00	25.02	24.60	24.98
4185	AMEX	XLF	Tue, Aug 11, 2015	25.20	25.29	25.11	25.21
4184	AMEX	XLF	Mon, Aug 10, 2015	25.37	25.45	25.30	25.44
4183	AMEX	XLF	Fri, Aug 7, 2015	25.13	25.23	24.99	25.20
4182	AMEX	XLF	Thu, Aug 6, 2015	25.26	25.30	25.06	25.15
4181	AMEX	XLF	Wed, Aug 5, 2015	25.31	25.39	25.17	25.24
4180	AMEX	XLF	Tue, Aug 4, 2015	25.20	25.27	25.10	25.14
4179	AMEX	XLF	Mon, Aug 3, 2015	25.21	25.24	25.01	25.18
4178	AMEX	XLF	Fri, Jul 31, 2015	25.26	25.32	25.14	25.21
4177	AMEX	XLF	Thu, Jul 30, 2015	25.25	25.31	25.15	25.29
4176	AMEX	XLF	Wed, Jul 29, 2015	25.12	25.30	25.06	25.29
4175	AMEX	XLF	Tue, Jul 28, 2015	25.14	25.14	24.88	25.04
4174	AMEX	XLF	Mon, Jul 27, 2015	24.95	25.01	24.85	24.94
4173	AMEX	XLF	Fri, Jul 24, 2015	25.33	25.35	25.08	25.12
4172	AMEX	XLF	Thu, Jul 23, 2015	25.60	25.62	25.31	25.36
4171	AMEX	XLF	Wed, Jul 22, 2015	25.40	25.61	25.37	25.58
4170	AMEX	XLF	Tue, Jul 21, 2015	25.43	25.53	25.33	25.39
4169	AMEX	XLF	Mon, Jul 20, 2015	25.46	25.50	25.35	25.42
4168	AMEX	XLF	Fri, Jul 17, 2015	25.44	25.47	25.28	25.39
4167	AMEX	XLF	Thu, Jul 16, 2015	25.40	25.46	25.37	25.46
4166	AMEX	XLF	Wed, Jul 15, 2015	25.12	25.25	25.03	25.21
4165	AMEX	XLF	Tue, Jul 14, 2015	24.86	25.05	24.81	25.00
4164	AMEX	XLF	Mon, Jul 13, 2015	24.85	24.94	24.80	24.94
4163	AMEX	XLF	Fri, Jul 10, 2015	24.69	24.70	24.53	24.64
4162	AMEX	XLF	Thu, Jul 9, 2015	24.50	24.54	24.30	24.35
4161	AMEX	XLF	Wed, Jul 8, 2015	24.26	24.42	24.12	24.16
4160	AMEX	XLF	Tue, Jul 7, 2015	24.50	24.61	24.13	24.59
4159	AMEX	XLF	Mon, Jul 6, 2015	24.36	24.60	24.33	24.54
4158	AMEX	XLF	Thu, Jul 2, 2015	24.74	24.80	24.54	24.64
4157	AMEX	XLF	Wed, Jul 1, 2015	24.76	24.81	24.60	24.75
4156	AMEX	XLF	Tue, Jun 30, 2015	24.53	24.59	24.30	24.38
4155	AMEX	XLF	Mon, Jun 29, 2015	24.62	24.73	24.28	24.29
4154	AMEX	XLF	Fri, Jun 26, 2015	24.92	24.96	24.82	24.89
4153	AMEX	XLF	Thu, Jun 25, 2015	25.03	25.04	24.79	24.81
4152	AMEX	XLF	Wed, Jun 24, 2015	25.13	25.17	24.96	24.96
4151	AMEX	XLF	Tue, Jun 23, 2015	25.19	25.25	25.13	25.17
4150	AMEX	XLF	Mon, Jun 22, 2015	25.10	25.22	25.09	25.12
4149	AMEX	XLF	Fri, Jun 19, 2015	25.09	25.12	24.74	24.74
4148	AMEX	XLF	Thu, Jun 18, 2015	25.15	25.31	25.04	25.27
4147	AMEX	XLF	Wed, Jun 17, 2015	25.15	25.18	24.98	25.04
4146	AMEX	XLF	Tue, Jun 16, 2015	24.94	25.09	24.86	25.07
4145	AMEX	XLF	Mon, Jun 15, 2015	24.88	25.02	24.77	24.93
4144	AMEX	XLF	Fri, Jun 12, 2015	25.09	25.14	24.96	25.04
4143	AMEX	XLF	Thu, Jun 11, 2015	25.16	25.20	25.06	25.15
4142	AMEX	XLF	Wed, Jun 10, 2015	24.84	25.14	24.80	25.05
4141	AMEX	XLF	Tue, Jun 9, 2015	24.66	24.81	24.56	24.70
4140	AMEX	XLF	Mon, Jun 8, 2015	24.83	24.86	24.63	24.64
4139	AMEX	XLF	Fri, Jun 5, 2015	24.83	24.95	24.72	24.79
4138	AMEX	XLF	Thu, Jun 4, 2015	24.80	24.86	24.61	24.65
4137	AMEX	XLF	Wed, Jun 3, 2015	24.75	24.94	24.70	24.87
4136	AMEX	XLF	Tue, Jun 2, 2015	24.60	24.75	24.50	24.66
4135	AMEX	XLF	Mon, Jun 1, 2015	24.73	24.76	24.55	24.62
4134	AMEX	XLF	Fri, May 29, 2015	24.82	24.82	24.54	24.60
4133	AMEX	XLF	Thu, May 28, 2015	24.79	24.84	24.67	24.82
4132	AMEX	XLF	Wed, May 27, 2015	24.65	24.88	24.62	24.85
4131	AMEX	XLF	Tue, May 26, 2015	24.82	24.82	24.56	24.58
4130	AMEX	XLF	Fri, May 22, 2015	24.80	24.92	24.80	24.86
4129	AMEX	XLF	Thu, May 21, 2015	24.86	24.91	24.83	24.85
4128	AMEX	XLF	Wed, May 20, 2015	25.03	25.04	24.87	24.91
4127	AMEX	XLF	Tue, May 19, 2015	24.89	25.06	24.87	24.98
4126	AMEX	XLF	Mon, May 18, 2015	24.71	24.86	24.68	24.84
4125	AMEX	XLF	Fri, May 15, 2015	24.82	24.83	24.62	24.70
4124	AMEX	XLF	Thu, May 14, 2015	24.71	24.82	24.66	24.81
4123	AMEX	XLF	Wed, May 13, 2015	24.58	24.68	24.54	24.59
4122	AMEX	XLF	Tue, May 12, 2015	24.56	24.64	24.38	24.58
4121	AMEX	XLF	Mon, May 11, 2015	24.76	24.81	24.63	24.67
4120	AMEX	XLF	Fri, May 8, 2015	24.54	24.76	24.54	24.76
4119	AMEX	XLF	Thu, May 7, 2015	24.14	24.47	24.14	24.41
4118	AMEX	XLF	Wed, May 6, 2015	24.46	24.50	24.07	24.24
4117	AMEX	XLF	Tue, May 5, 2015	24.51	24.65	24.34	24.36
4116	AMEX	XLF	Mon, May 4, 2015	24.44	24.59	24.40	24.58
4115	AMEX	XLF	Fri, May 1, 2015	24.26	24.37	24.23	24.34
4114	AMEX	XLF	Thu, Apr 30, 2015	24.25	24.38	24.04	24.13
4113	AMEX	XLF	Wed, Apr 29, 2015	24.19	24.43	24.09	24.32
4112	AMEX	XLF	Tue, Apr 28, 2015	24.15	24.33	24.05	24.33
4111	AMEX	XLF	Mon, Apr 27, 2015	24.31	24.41	24.15	24.19
4110	AMEX	XLF	Fri, Apr 24, 2015	24.27	24.31	24.19	24.28
4109	AMEX	XLF	Thu, Apr 23, 2015	24.24	24.38	24.20	24.32
4108	AMEX	XLF	Wed, Apr 22, 2015	24.13	24.34	24.05	24.28
4107	AMEX	XLF	Tue, Apr 21, 2015	24.32	24.35	24.09	24.11
4106	AMEX	XLF	Mon, Apr 20, 2015	24.22	24.32	24.21	24.23
4105	AMEX	XLF	Fri, Apr 17, 2015	24.34	24.34	24.04	24.13
4104	AMEX	XLF	Thu, Apr 16, 2015	24.41	24.54	24.28	24.46
4103	AMEX	XLF	Wed, Apr 15, 2015	24.38	24.52	24.32	24.42
4102	AMEX	XLF	Tue, Apr 14, 2015	24.31	24.39	24.19	24.33
4101	AMEX	XLF	Mon, Apr 13, 2015	24.20	24.41	24.18	24.33
4100	AMEX	XLF	Fri, Apr 10, 2015	24.26	24.30	24.20	24.24
4099	AMEX	XLF	Thu, Apr 9, 2015	24.17	24.27	24.08	24.25
4098	AMEX	XLF	Wed, Apr 8, 2015	24.14	24.31	24.14	24.21
4097	AMEX	XLF	Tue, Apr 7, 2015	24.30	24.32	24.12	24.12
4096	AMEX	XLF	Mon, Apr 6, 2015	24.01	24.31	23.96	24.25
4095	AMEX	XLF	Thu, Apr 2, 2015	24.03	24.25	24.03	24.21
4094	AMEX	XLF	Wed, Apr 1, 2015	24.05	24.18	23.92	24.09
4093	AMEX	XLF	Tue, Mar 31, 2015	24.16	24.23	24.06	24.11
4092	AMEX	XLF	Mon, Mar 30, 2015	24.11	24.34	24.10	24.28
4091	AMEX	XLF	Fri, Mar 27, 2015	23.96	23.99	23.84	23.93
4090	AMEX	XLF	Thu, Mar 26, 2015	23.88	24.07	23.78	23.96
4089	AMEX	XLF	Wed, Mar 25, 2015	24.40	24.46	23.98	23.98
4088	AMEX	XLF	Tue, Mar 24, 2015	24.55	24.55	24.36	24.37
4087	AMEX	XLF	Mon, Mar 23, 2015	24.66	24.78	24.57	24.57
4086	AMEX	XLF	Fri, Mar 20, 2015	24.50	24.73	24.42	24.71
4085	AMEX	XLF	Thu, Mar 19, 2015	24.70	24.70	24.36	24.47
4084	AMEX	XLF	Wed, Mar 18, 2015	24.50	24.78	24.41	24.70
4083	AMEX	XLF	Tue, Mar 17, 2015	24.54	24.62	24.39	24.56
4082	AMEX	XLF	Mon, Mar 16, 2015	24.42	24.64	24.42	24.62
4081	AMEX	XLF	Fri, Mar 13, 2015	24.43	24.48	24.18	24.32
4080	AMEX	XLF	Thu, Mar 12, 2015	24.17	24.51	24.14	24.49
4079	AMEX	XLF	Wed, Mar 11, 2015	23.89	24.06	23.86	23.97
4078	AMEX	XLF	Tue, Mar 10, 2015	24.13	24.14	23.82	23.82
4077	AMEX	XLF	Mon, Mar 9, 2015	24.25	24.39	24.24	24.34
4076	AMEX	XLF	Fri, Mar 6, 2015	24.50	24.66	24.19	24.23
4075	AMEX	XLF	Thu, Mar 5, 2015	24.35	24.46	24.27	24.41
4074	AMEX	XLF	Wed, Mar 4, 2015	24.36	24.39	24.22	24.31
4073	AMEX	XLF	Tue, Mar 3, 2015	24.46	24.53	24.34	24.46
4072	AMEX	XLF	Mon, Mar 2, 2015	24.36	24.55	24.31	24.53
4071	AMEX	XLF	Fri, Feb 27, 2015	24.41	24.46	24.33	24.35
4070	AMEX	XLF	Thu, Feb 26, 2015	24.53	24.54	24.36	24.44
4069	AMEX	XLF	Wed, Feb 25, 2015	24.48	24.60	24.47	24.50
4068	AMEX	XLF	Tue, Feb 24, 2015	24.44	24.58	24.39	24.50
4067	AMEX	XLF	Mon, Feb 23, 2015	24.41	24.41	24.25	24.38
4066	AMEX	XLF	Fri, Feb 20, 2015	24.22	24.48	24.07	24.44
4065	AMEX	XLF	Thu, Feb 19, 2015	24.30	24.36	24.20	24.26
4064	AMEX	XLF	Wed, Feb 18, 2015	24.48	24.48	24.30	24.36
4063	AMEX	XLF	Tue, Feb 17, 2015	24.39	24.57	24.37	24.51
4062	AMEX	XLF	Fri, Feb 13, 2015	24.46	24.53	24.34	24.43
4061	AMEX	XLF	Thu, Feb 12, 2015	24.25	24.48	24.20	24.45
4060	AMEX	XLF	Wed, Feb 11, 2015	24.18	24.28	24.05	24.21
4059	AMEX	XLF	Tue, Feb 10, 2015	24.20	24.26	24.03	24.21
4058	AMEX	XLF	Mon, Feb 9, 2015	24.03	24.14	23.96	24.02
4057	AMEX	XLF	Fri, Feb 6, 2015	24.17	24.38	24.08	24.14
4056	AMEX	XLF	Thu, Feb 5, 2015	23.78	23.99	23.76	23.95
4055	AMEX	XLF	Wed, Feb 4, 2015	23.72	23.91	23.67	23.71
4054	AMEX	XLF	Tue, Feb 3, 2015	23.47	23.79	23.47	23.77
4053	AMEX	XLF	Mon, Feb 2, 2015	23.07	23.41	22.89	23.38
4052	AMEX	XLF	Fri, Jan 30, 2015	23.12	23.39	23.00	23.01
4051	AMEX	XLF	Thu, Jan 29, 2015	23.17	23.44	23.08	23.39
4050	AMEX	XLF	Wed, Jan 28, 2015	23.75	23.75	23.16	23.20
4049	AMEX	XLF	Tue, Jan 27, 2015	23.56	23.79	23.54	23.63
4048	AMEX	XLF	Mon, Jan 26, 2015	23.73	23.90	23.67	23.89
4047	AMEX	XLF	Fri, Jan 23, 2015	24.01	24.06	23.77	23.77
4046	AMEX	XLF	Thu, Jan 22, 2015	23.59	24.06	23.43	24.03
4045	AMEX	XLF	Wed, Jan 21, 2015	23.38	23.57	23.23	23.45
4044	AMEX	XLF	Tue, Jan 20, 2015	23.56	23.65	23.31	23.39
4043	AMEX	XLF	Fri, Jan 16, 2015	23.15	23.50	23.06	23.49
4042	AMEX	XLF	Thu, Jan 15, 2015	23.42	23.54	23.17	23.21
4041	AMEX	XLF	Wed, Jan 14, 2015	23.46	23.59	23.19	23.50
4040	AMEX	XLF	Tue, Jan 13, 2015	24.08	24.24	23.67	23.84
4039	AMEX	XLF	Mon, Jan 12, 2015	24.12	24.18	23.85	23.92
4038	AMEX	XLF	Fri, Jan 9, 2015	24.50	24.51	24.11	24.12
4037	AMEX	XLF	Thu, Jan 8, 2015	24.37	24.51	24.32	24.45
4036	AMEX	XLF	Wed, Jan 7, 2015	24.04	24.15	23.90	24.09
4035	AMEX	XLF	Tue, Jan 6, 2015	24.21	24.29	23.73	23.84
4034	AMEX	XLF	Mon, Jan 5, 2015	24.57	24.62	24.15	24.21
4033	AMEX	XLF	Fri, Jan 2, 2015	24.86	24.90	24.54	24.73
4032	AMEX	XLF	Wed, Dec 31, 2014	25.10	25.12	24.70	24.73
4031	AMEX	XLF	Tue, Dec 30, 2014	25.00	25.07	24.93	25.01
4030	AMEX	XLF	Mon, Dec 29, 2014	24.93	25.14	24.88	25.04
4029	AMEX	XLF	Fri, Dec 26, 2014	25.03	25.04	24.94	24.95
4028	AMEX	XLF	Wed, Dec 24, 2014	25.07	25.07	24.94	24.95
4027	AMEX	XLF	Tue, Dec 23, 2014	24.94	25.08	24.89	24.99
4026	AMEX	XLF	Mon, Dec 22, 2014	24.75	24.85	24.69	24.85
4025	AMEX	XLF	Fri, Dec 19, 2014	24.74	24.81	24.60	24.68
4024	AMEX	XLF	Thu, Dec 18, 2014	24.60	24.81	24.47	24.79
4023	AMEX	XLF	Wed, Dec 17, 2014	23.80	24.24	23.75	24.23
4022	AMEX	XLF	Tue, Dec 16, 2014	23.79	24.17	23.68	23.69
4021	AMEX	XLF	Mon, Dec 15, 2014	24.28	24.32	23.80	23.92
4020	AMEX	XLF	Fri, Dec 12, 2014	24.43	24.58	24.11	24.14
4019	AMEX	XLF	Thu, Dec 11, 2014	24.63	24.84	24.58	24.62
4018	AMEX	XLF	Wed, Dec 10, 2014	24.81	24.89	24.52	24.56
4017	AMEX	XLF	Tue, Dec 9, 2014	24.62	24.88	24.55	24.88
4016	AMEX	XLF	Mon, Dec 8, 2014	24.79	25.07	24.78	24.94
4015	AMEX	XLF	Fri, Dec 5, 2014	24.73	24.91	24.70	24.82
4014	AMEX	XLF	Thu, Dec 4, 2014	24.54	24.63	24.44	24.60
4013	AMEX	XLF	Wed, Dec 3, 2014	24.48	24.59	24.43	24.57
4012	AMEX	XLF	Tue, Dec 2, 2014	24.21	24.48	24.21	24.46
4011	AMEX	XLF	Mon, Dec 1, 2014	24.27	24.34	24.17	24.23
4010	AMEX	XLF	Fri, Nov 28, 2014	24.40	24.51	24.37	24.40
4009	AMEX	XLF	Wed, Nov 26, 2014	24.35	24.39	24.32	24.38
4008	AMEX	XLF	Tue, Nov 25, 2014	24.42	24.42	24.27	24.35
4007	AMEX	XLF	Mon, Nov 24, 2014	24.29	24.43	24.28	24.37
4006	AMEX	XLF	Fri, Nov 21, 2014	24.36	24.36	24.18	24.21
4005	AMEX	XLF	Thu, Nov 20, 2014	23.97	24.12	23.93	24.09
4004	AMEX	XLF	Wed, Nov 19, 2014	24.10	24.13	23.99	24.09
4003	AMEX	XLF	Tue, Nov 18, 2014	24.05	24.22	24.04	24.14
4002	AMEX	XLF	Mon, Nov 17, 2014	23.99	24.09	23.97	24.06
4001	AMEX	XLF	Fri, Nov 14, 2014	24.13	24.18	24.03	24.06
4000	AMEX	XLF	Thu, Nov 13, 2014	24.17	24.22	24.13	24.17
3999	AMEX	XLF	Wed, Nov 12, 2014	24.12	24.18	24.06	24.15
3998	AMEX	XLF	Tue, Nov 11, 2014	24.29	24.31	24.20	24.20
3997	AMEX	XLF	Mon, Nov 10, 2014	24.15	24.28	24.12	24.28
3996	AMEX	XLF	Fri, Nov 7, 2014	24.15	24.21	24.03	24.15
3995	AMEX	XLF	Thu, Nov 6, 2014	24.06	24.15	23.99	24.14
3994	AMEX	XLF	Wed, Nov 5, 2014	24.15	24.15	23.96	24.10
3993	AMEX	XLF	Tue, Nov 4, 2014	23.84	23.95	23.75	23.94
3992	AMEX	XLF	Mon, Nov 3, 2014	23.90	23.99	23.83	23.93
3991	AMEX	XLF	Fri, Oct 31, 2014	23.84	23.87	23.74	23.84
3990	AMEX	XLF	Thu, Oct 30, 2014	23.42	23.68	23.35	23.57
3989	AMEX	XLF	Wed, Oct 29, 2014	23.42	23.48	23.26	23.44
3988	AMEX	XLF	Tue, Oct 28, 2014	23.19	23.39	23.19	23.38
3987	AMEX	XLF	Mon, Oct 27, 2014	23.02	23.14	22.98	23.13
3986	AMEX	XLF	Fri, Oct 24, 2014	22.92	23.11	22.88	23.10
3985	AMEX	XLF	Thu, Oct 23, 2014	22.92	23.03	22.84	22.88
3984	AMEX	XLF	Wed, Oct 22, 2014	22.91	22.93	22.66	22.66
3983	AMEX	XLF	Tue, Oct 21, 2014	22.65	22.90	22.59	22.87
3982	AMEX	XLF	Mon, Oct 20, 2014	22.27	22.47	22.27	22.45
3981	AMEX	XLF	Fri, Oct 17, 2014	22.33	22.43	22.17	22.32
3980	AMEX	XLF	Thu, Oct 16, 2014	21.66	22.21	21.64	22.04
3979	AMEX	XLF	Wed, Oct 15, 2014	22.15	22.26	21.55	22.04
3978	AMEX	XLF	Tue, Oct 14, 2014	22.44	22.65	22.37	22.47
3977	AMEX	XLF	Mon, Oct 13, 2014	22.59	22.73	22.36	22.38
3976	AMEX	XLF	Fri, Oct 10, 2014	22.71	22.97	22.57	22.58
3975	AMEX	XLF	Thu, Oct 9, 2014	23.23	23.23	22.74	22.76
3974	AMEX	XLF	Wed, Oct 8, 2014	22.83	23.25	22.76	23.25
3973	AMEX	XLF	Tue, Oct 7, 2014	23.15	23.15	22.81	22.82
3972	AMEX	XLF	Mon, Oct 6, 2014	23.44	23.44	23.18	23.21
3971	AMEX	XLF	Fri, Oct 3, 2014	23.16	23.32	23.08	23.28
3970	AMEX	XLF	Thu, Oct 2, 2014	22.90	23.04	22.74	22.95
3969	AMEX	XLF	Wed, Oct 1, 2014	23.12	23.17	22.85	22.89
3968	AMEX	XLF	Tue, Sep 30, 2014	23.26	23.31	23.12	23.17
3967	AMEX	XLF	Mon, Sep 29, 2014	23.06	23.26	23.05	23.21
3966	AMEX	XLF	Fri, Sep 26, 2014	23.14	23.35	23.10	23.29
3965	AMEX	XLF	Thu, Sep 25, 2014	23.38	23.42	23.07	23.07
3964	AMEX	XLF	Wed, Sep 24, 2014	23.38	23.47	23.28	23.46
3963	AMEX	XLF	Tue, Sep 23, 2014	23.44	23.56	23.32	23.33
3962	AMEX	XLF	Mon, Sep 22, 2014	23.60	23.66	23.46	23.49
3961	AMEX	XLF	Fri, Sep 19, 2014	23.84	23.88	23.59	23.65
3960	AMEX	XLF	Thu, Sep 18, 2014	23.70	23.87	23.67	23.81
3959	AMEX	XLF	Wed, Sep 17, 2014	23.53	23.71	23.45	23.58
3958	AMEX	XLF	Tue, Sep 16, 2014	23.32	23.53	23.31	23.48
3957	AMEX	XLF	Mon, Sep 15, 2014	23.39	23.44	23.31	23.38
3956	AMEX	XLF	Fri, Sep 12, 2014	23.41	23.50	23.30	23.39
3955	AMEX	XLF	Thu, Sep 11, 2014	23.27	23.43	23.25	23.41
3954	AMEX	XLF	Wed, Sep 10, 2014	23.24	23.38	23.24	23.35
3953	AMEX	XLF	Tue, Sep 9, 2014	23.42	23.42	23.19	23.23
3952	AMEX	XLF	Mon, Sep 8, 2014	23.44	23.56	23.39	23.47
3951	AMEX	XLF	Fri, Sep 5, 2014	23.40	23.47	23.26	23.46
3950	AMEX	XLF	Thu, Sep 4, 2014	23.43	23.58	23.35	23.43
3949	AMEX	XLF	Wed, Sep 3, 2014	23.54	23.56	23.36	23.41
3948	AMEX	XLF	Tue, Sep 2, 2014	23.43	23.47	23.32	23.45
3947	AMEX	XLF	Fri, Aug 29, 2014	23.32	23.39	23.26	23.36
3946	AMEX	XLF	Thu, Aug 28, 2014	23.21	23.28	23.16	23.25
3945	AMEX	XLF	Wed, Aug 27, 2014	23.43	23.43	23.28	23.32
3944	AMEX	XLF	Tue, Aug 26, 2014	23.30	23.44	23.29	23.37
3943	AMEX	XLF	Mon, Aug 25, 2014	23.23	23.39	23.23	23.32
3942	AMEX	XLF	Fri, Aug 22, 2014	23.20	23.26	23.09	23.12
3941	AMEX	XLF	Thu, Aug 21, 2014	22.98	23.24	22.94	23.20
3940	AMEX	XLF	Wed, Aug 20, 2014	22.83	23.01	22.80	22.93
3939	AMEX	XLF	Tue, Aug 19, 2014	22.88	22.93	22.85	22.87
3938	AMEX	XLF	Mon, Aug 18, 2014	22.69	22.85	22.68	22.83
3937	AMEX	XLF	Fri, Aug 15, 2014	22.79	22.79	22.45	22.58
3936	AMEX	XLF	Thu, Aug 14, 2014	22.58	22.69	22.57	22.69
3935	AMEX	XLF	Wed, Aug 13, 2014	22.50	22.60	22.48	22.55
3934	AMEX	XLF	Tue, Aug 12, 2014	22.33	22.51	22.33	22.45
3933	AMEX	XLF	Mon, Aug 11, 2014	22.42	22.50	22.38	22.40
3932	AMEX	XLF	Fri, Aug 8, 2014	22.15	22.39	22.10	22.38
3931	AMEX	XLF	Thu, Aug 7, 2014	22.36	22.41	22.10	22.16
3930	AMEX	XLF	Wed, Aug 6, 2014	22.10	22.38	22.10	22.26
3929	AMEX	XLF	Tue, Aug 5, 2014	22.29	22.36	22.08	22.17
3928	AMEX	XLF	Mon, Aug 4, 2014	22.30	22.43	22.20	22.40
3927	AMEX	XLF	Fri, Aug 1, 2014	22.35	22.44	22.12	22.22
3926	AMEX	XLF	Thu, Jul 31, 2014	22.72	22.78	22.40	22.41
3925	AMEX	XLF	Wed, Jul 30, 2014	22.87	22.97	22.74	22.88
3924	AMEX	XLF	Tue, Jul 29, 2014	22.93	22.99	22.77	22.78
3923	AMEX	XLF	Mon, Jul 28, 2014	22.87	22.96	22.75	22.90
3922	AMEX	XLF	Fri, Jul 25, 2014	22.93	23.00	22.87	22.89
3921	AMEX	XLF	Thu, Jul 24, 2014	23.03	23.06	22.98	23.02
3920	AMEX	XLF	Wed, Jul 23, 2014	22.93	23.01	22.89	22.97
3919	AMEX	XLF	Tue, Jul 22, 2014	22.91	22.96	22.87	22.92
3918	AMEX	XLF	Mon, Jul 21, 2014	22.79	22.88	22.75	22.85
3917	AMEX	XLF	Fri, Jul 18, 2014	22.72	22.93	22.72	22.91
3916	AMEX	XLF	Thu, Jul 17, 2014	22.84	22.94	22.63	22.65
3915	AMEX	XLF	Wed, Jul 16, 2014	23.01	23.04	22.88	22.95
3914	AMEX	XLF	Tue, Jul 15, 2014	22.95	23.04	22.87	22.99
3913	AMEX	XLF	Mon, Jul 14, 2014	22.91	22.92	22.80	22.83
3912	AMEX	XLF	Fri, Jul 11, 2014	22.62	22.71	22.51	22.69
3911	AMEX	XLF	Thu, Jul 10, 2014	22.55	22.72	22.46	22.65
3910	AMEX	XLF	Wed, Jul 9, 2014	22.77	22.82	22.72	22.80
3909	AMEX	XLF	Tue, Jul 8, 2014	22.90	22.92	22.69	22.74
3908	AMEX	XLF	Mon, Jul 7, 2014	23.01	23.01	22.87	22.94
3907	AMEX	XLF	Thu, Jul 3, 2014	23.02	23.07	22.97	23.04
3906	AMEX	XLF	Wed, Jul 2, 2014	22.87	22.95	22.85	22.86
3905	AMEX	XLF	Tue, Jul 1, 2014	22.79	22.98	22.79	22.88
3904	AMEX	XLF	Mon, Jun 30, 2014	22.71	22.78	22.68	22.74
3903	AMEX	XLF	Fri, Jun 27, 2014	22.60	22.76	22.60	22.76
3902	AMEX	XLF	Thu, Jun 26, 2014	22.72	22.75	22.50	22.67
3901	AMEX	XLF	Wed, Jun 25, 2014	22.62	22.78	22.60	22.75
3900	AMEX	XLF	Tue, Jun 24, 2014	22.83	22.93	22.70	22.73
3899	AMEX	XLF	Mon, Jun 23, 2014	22.83	22.90	22.75	22.88
3898	AMEX	XLF	Fri, Jun 20, 2014	22.84	22.86	22.76	22.83
3897	AMEX	XLF	Thu, Jun 19, 2014	22.87	22.89	22.75	22.83
3896	AMEX	XLF	Wed, Jun 18, 2014	22.72	22.90	22.63	22.86
3895	AMEX	XLF	Tue, Jun 17, 2014	22.47	22.75	22.46	22.73
3894	AMEX	XLF	Mon, Jun 16, 2014	22.57	22.57	22.44	22.50
3893	AMEX	XLF	Fri, Jun 13, 2014	22.66	22.71	22.54	22.61
3892	AMEX	XLF	Thu, Jun 12, 2014	22.73	22.74	22.56	22.60
3891	AMEX	XLF	Wed, Jun 11, 2014	22.80	22.81	22.67	22.74
3890	AMEX	XLF	Tue, Jun 10, 2014	22.84	22.89	22.80	22.89
3889	AMEX	XLF	Mon, Jun 9, 2014	22.81	22.93	22.79	22.90
3888	AMEX	XLF	Fri, Jun 6, 2014	22.71	22.83	22.67	22.80
3887	AMEX	XLF	Thu, Jun 5, 2014	22.48	22.66	22.38	22.65
3886	AMEX	XLF	Wed, Jun 4, 2014	22.31	22.46	22.31	22.44
3885	AMEX	XLF	Tue, Jun 3, 2014	22.29	22.38	22.25	22.38
3884	AMEX	XLF	Mon, Jun 2, 2014	22.31	22.37	22.20	22.35
3883	AMEX	XLF	Fri, May 30, 2014	22.19	22.31	22.18	22.29
3882	AMEX	XLF	Thu, May 29, 2014	22.24	22.26	22.14	22.24
3881	AMEX	XLF	Wed, May 28, 2014	22.18	22.25	22.14	22.19
3880	AMEX	XLF	Tue, May 27, 2014	22.09	22.32	22.09	22.23
3879	AMEX	XLF	Fri, May 23, 2014	22.00	22.05	21.95	22.04
3878	AMEX	XLF	Thu, May 22, 2014	21.90	22.01	21.84	21.97
3877	AMEX	XLF	Wed, May 21, 2014	21.81	21.96	21.80	21.87
3876	AMEX	XLF	Tue, May 20, 2014	21.82	21.87	21.65	21.73
3875	AMEX	XLF	Mon, May 19, 2014	21.69	21.88	21.68	21.86
3874	AMEX	XLF	Fri, May 16, 2014	21.73	21.75	21.58	21.75
3873	AMEX	XLF	Thu, May 15, 2014	21.87	21.90	21.56	21.72
3872	AMEX	XLF	Wed, May 14, 2014	22.11	22.13	21.93	21.97
3871	AMEX	XLF	Tue, May 13, 2014	22.16	22.22	22.10	22.13
3870	AMEX	XLF	Mon, May 12, 2014	22.04	22.16	21.99	22.15
3869	AMEX	XLF	Fri, May 9, 2014	21.93	21.96	21.79	21.93
3868	AMEX	XLF	Thu, May 8, 2014	21.85	22.06	21.85	21.94
3867	AMEX	XLF	Wed, May 7, 2014	21.70	21.90	21.64	21.88
3866	AMEX	XLF	Tue, May 6, 2014	21.84	21.84	21.59	21.59
3865	AMEX	XLF	Mon, May 5, 2014	21.79	21.92	21.71	21.90
3864	AMEX	XLF	Fri, May 2, 2014	22.01	22.19	21.94	21.99
3863	AMEX	XLF	Thu, May 1, 2014	21.96	22.03	21.89	22.00
3862	AMEX	XLF	Wed, Apr 30, 2014	21.87	22.01	21.85	21.96
3861	AMEX	XLF	Tue, Apr 29, 2014	21.77	21.94	21.75	21.93
3860	AMEX	XLF	Mon, Apr 28, 2014	21.85	21.91	21.51	21.72
3859	AMEX	XLF	Fri, Apr 25, 2014	21.98	22.00	21.81	21.85
3858	AMEX	XLF	Thu, Apr 24, 2014	22.14	22.14	21.94	22.03
3857	AMEX	XLF	Wed, Apr 23, 2014	21.97	22.06	21.94	22.04
3856	AMEX	XLF	Tue, Apr 22, 2014	21.87	22.05	21.79	21.99
3855	AMEX	XLF	Mon, Apr 21, 2014	21.87	21.89	21.79	21.84
3854	AMEX	XLF	Thu, Apr 17, 2014	21.85	21.91	21.75	21.86
3853	AMEX	XLF	Wed, Apr 16, 2014	21.75	21.83	21.62	21.82
3852	AMEX	XLF	Tue, Apr 15, 2014	21.50	21.69	21.34	21.65
3851	AMEX	XLF	Mon, Apr 14, 2014	21.53	21.56	21.23	21.45
3850	AMEX	XLF	Fri, Apr 11, 2014	21.29	21.54	21.19	21.28
3849	AMEX	XLF	Thu, Apr 10, 2014	22.07	22.07	21.53	21.54
3848	AMEX	XLF	Wed, Apr 9, 2014	21.93	22.07	21.82	22.05
3847	AMEX	XLF	Tue, Apr 8, 2014	21.85	21.91	21.68	21.86
3846	AMEX	XLF	Mon, Apr 7, 2014	22.15	22.16	21.81	21.83
3845	AMEX	XLF	Fri, Apr 4, 2014	22.51	22.56	22.15	22.17
3844	AMEX	XLF	Thu, Apr 3, 2014	22.45	22.48	22.32	22.39
3843	AMEX	XLF	Wed, Apr 2, 2014	22.40	22.48	22.36	22.43
3842	AMEX	XLF	Tue, Apr 1, 2014	22.40	22.45	22.32	22.38
3841	AMEX	XLF	Mon, Mar 31, 2014	22.27	22.41	22.25	22.34
3840	AMEX	XLF	Fri, Mar 28, 2014	22.08	22.25	22.03	22.11
3839	AMEX	XLF	Thu, Mar 27, 2014	22.09	22.19	21.90	22.02
3838	AMEX	XLF	Wed, Mar 26, 2014	22.50	22.51	22.14	22.15
3837	AMEX	XLF	Tue, Mar 25, 2014	22.46	22.50	22.26	22.37
3836	AMEX	XLF	Mon, Mar 24, 2014	22.47	22.53	22.26	22.39
3835	AMEX	XLF	Fri, Mar 21, 2014	22.55	22.65	22.37	22.40
3834	AMEX	XLF	Thu, Mar 20, 2014	22.09	22.53	22.09	22.48
3833	AMEX	XLF	Wed, Mar 19, 2014	22.16	22.29	21.97	22.13
3832	AMEX	XLF	Tue, Mar 18, 2014	22.09	22.16	22.05	22.14
3831	AMEX	XLF	Mon, Mar 17, 2014	21.98	22.11	21.96	22.03
3830	AMEX	XLF	Fri, Mar 14, 2014	21.86	22.04	21.78	21.80
3829	AMEX	XLF	Thu, Mar 13, 2014	22.26	22.29	21.89	21.94
3828	AMEX	XLF	Wed, Mar 12, 2014	22.09	22.20	22.03	22.19
3827	AMEX	XLF	Tue, Mar 11, 2014	22.41	22.43	22.18	22.23
3826	AMEX	XLF	Mon, Mar 10, 2014	22.32	22.50	22.23	22.38
3825	AMEX	XLF	Fri, Mar 7, 2014	22.41	22.49	22.28	22.37
3824	AMEX	XLF	Thu, Mar 6, 2014	22.20	22.32	22.19	22.27
3823	AMEX	XLF	Wed, Mar 5, 2014	21.98	22.20	21.93	22.20
3822	AMEX	XLF	Tue, Mar 4, 2014	21.78	21.97	21.74	21.97
3821	AMEX	XLF	Mon, Mar 3, 2014	21.50	21.56	21.39	21.53
3820	AMEX	XLF	Fri, Feb 28, 2014	21.60	21.82	21.56	21.70
3819	AMEX	XLF	Thu, Feb 27, 2014	21.45	21.60	21.38	21.59
3818	AMEX	XLF	Wed, Feb 26, 2014	21.56	21.58	21.37	21.48
3817	AMEX	XLF	Tue, Feb 25, 2014	21.63	21.64	21.46	21.51
3816	AMEX	XLF	Mon, Feb 24, 2014	21.49	21.75	21.48	21.64
3815	AMEX	XLF	Fri, Feb 21, 2014	21.48	21.56	21.40	21.48
3814	AMEX	XLF	Thu, Feb 20, 2014	21.40	21.49	21.28	21.44
3813	AMEX	XLF	Wed, Feb 19, 2014	21.61	21.74	21.37	21.38
3812	AMEX	XLF	Tue, Feb 18, 2014	21.66	21.72	21.58	21.68
3811	AMEX	XLF	Fri, Feb 14, 2014	21.58	21.66	21.54	21.64
3810	AMEX	XLF	Thu, Feb 13, 2014	21.34	21.62	21.34	21.61
3809	AMEX	XLF	Wed, Feb 12, 2014	21.56	21.63	21.45	21.53
3808	AMEX	XLF	Tue, Feb 11, 2014	21.38	21.59	21.28	21.53
3807	AMEX	XLF	Mon, Feb 10, 2014	21.30	21.33	21.19	21.31
3806	AMEX	XLF	Fri, Feb 7, 2014	21.12	21.31	21.05	21.29
3805	AMEX	XLF	Thu, Feb 6, 2014	20.75	21.04	20.74	21.03
3804	AMEX	XLF	Wed, Feb 5, 2014	20.70	20.78	20.56	20.71
3803	AMEX	XLF	Tue, Feb 4, 2014	20.63	20.84	20.56	20.73
3802	AMEX	XLF	Mon, Feb 3, 2014	21.04	21.09	20.50	20.53
3801	AMEX	XLF	Fri, Jan 31, 2014	20.99	21.26	20.95	21.06
3800	AMEX	XLF	Thu, Jan 30, 2014	21.20	21.35	21.13	21.31
3799	AMEX	XLF	Wed, Jan 29, 2014	21.03	21.22	20.96	21.01
3798	AMEX	XLF	Tue, Jan 28, 2014	21.09	21.28	21.07	21.26
3797	AMEX	XLF	Mon, Jan 27, 2014	21.14	21.24	20.86	20.98
3796	AMEX	XLF	Fri, Jan 24, 2014	21.49	21.49	21.11	21.11
3795	AMEX	XLF	Thu, Jan 23, 2014	21.86	21.87	21.50	21.60
3794	AMEX	XLF	Wed, Jan 22, 2014	21.99	22.01	21.90	21.96
3793	AMEX	XLF	Tue, Jan 21, 2014	22.05	22.07	21.82	21.95
3792	AMEX	XLF	Fri, Jan 17, 2014	22.03	22.07	21.88	21.93
3791	AMEX	XLF	Thu, Jan 16, 2014	22.08	22.09	21.95	22.00
3790	AMEX	XLF	Wed, Jan 15, 2014	21.98	22.16	21.97	22.14
3789	AMEX	XLF	Tue, Jan 14, 2014	21.82	21.91	21.71	21.88
3788	AMEX	XLF	Mon, Jan 13, 2014	22.00	22.04	21.66	21.70
3787	AMEX	XLF	Fri, Jan 10, 2014	22.06	22.09	21.93	22.03
3786	AMEX	XLF	Thu, Jan 9, 2014	22.06	22.10	21.93	22.07
3785	AMEX	XLF	Wed, Jan 8, 2014	21.96	22.02	21.90	21.99
3784	AMEX	XLF	Tue, Jan 7, 2014	22.03	22.03	21.85	21.92
3783	AMEX	XLF	Mon, Jan 6, 2014	22.00	22.06	21.87	21.91
3782	AMEX	XLF	Fri, Jan 3, 2014	21.77	21.96	21.76	21.89
3781	AMEX	XLF	Thu, Jan 2, 2014	21.82	21.84	21.68	21.74
3780	AMEX	XLF	Tue, Dec 31, 2013	21.79	21.87	21.78	21.86
3779	AMEX	XLF	Mon, Dec 30, 2013	21.79	21.83	21.72	21.75
3778	AMEX	XLF	Fri, Dec 27, 2013	21.81	21.82	21.75	21.79
3777	AMEX	XLF	Thu, Dec 26, 2013	21.82	21.82	21.75	21.80
3776	AMEX	XLF	Tue, Dec 24, 2013	21.75	21.76	21.69	21.75
3775	AMEX	XLF	Mon, Dec 23, 2013	21.71	21.76	21.68	21.71
3774	AMEX	XLF	Fri, Dec 20, 2013	21.52	21.67	21.51	21.61
3773	AMEX	XLF	Thu, Dec 19, 2013	21.58	21.64	21.51	21.58
3772	AMEX	XLF	Wed, Dec 18, 2013	21.19	21.63	21.00	21.61
3771	AMEX	XLF	Tue, Dec 17, 2013	21.26	21.26	21.10	21.12
3770	AMEX	XLF	Mon, Dec 16, 2013	21.22	21.31	21.22	21.26
3769	AMEX	XLF	Fri, Dec 13, 2013	21.18	21.23	21.08	21.13
3768	AMEX	XLF	Thu, Dec 12, 2013	21.10	21.21	21.06	21.11
3767	AMEX	XLF	Wed, Dec 11, 2013	21.41	21.42	21.07	21.11
3766	AMEX	XLF	Tue, Dec 10, 2013	21.43	21.53	21.40	21.40
3765	AMEX	XLF	Mon, Dec 9, 2013	21.46	21.53	21.44	21.48
3764	AMEX	XLF	Fri, Dec 6, 2013	21.35	21.45	21.25	21.39
3763	AMEX	XLF	Thu, Dec 5, 2013	21.21	21.26	21.08	21.10
3762	AMEX	XLF	Wed, Dec 4, 2013	21.16	21.40	21.12	21.30
3761	AMEX	XLF	Tue, Dec 3, 2013	21.36	21.41	21.14	21.25
3760	AMEX	XLF	Mon, Dec 2, 2013	21.51	21.63	21.41	21.47
3759	AMEX	XLF	Fri, Nov 29, 2013	21.64	21.64	21.47	21.48
3758	AMEX	XLF	Wed, Nov 27, 2013	21.55	21.59	21.50	21.56
3757	AMEX	XLF	Tue, Nov 26, 2013	21.53	21.61	21.49	21.50
3756	AMEX	XLF	Mon, Nov 25, 2013	21.56	21.61	21.48	21.52
3755	AMEX	XLF	Fri, Nov 22, 2013	21.41	21.50	21.37	21.49
3754	AMEX	XLF	Thu, Nov 21, 2013	21.15	21.42	21.14	21.39
3753	AMEX	XLF	Wed, Nov 20, 2013	21.20	21.26	21.02	21.09
3752	AMEX	XLF	Tue, Nov 19, 2013	21.13	21.26	21.09	21.15
3751	AMEX	XLF	Mon, Nov 18, 2013	21.21	21.27	21.07	21.12
3750	AMEX	XLF	Fri, Nov 15, 2013	21.05	21.15	21.01	21.13
3749	AMEX	XLF	Thu, Nov 14, 2013	20.85	21.04	20.80	21.03
3748	AMEX	XLF	Wed, Nov 13, 2013	20.58	20.93	20.55	20.85
3747	AMEX	XLF	Tue, Nov 12, 2013	20.82	20.84	20.61	20.67
3746	AMEX	XLF	Mon, Nov 11, 2013	20.86	20.91	20.78	20.87
3745	AMEX	XLF	Fri, Nov 8, 2013	20.41	20.86	20.39	20.86
3744	AMEX	XLF	Thu, Nov 7, 2013	20.68	20.71	20.38	20.39
3743	AMEX	XLF	Wed, Nov 6, 2013	20.62	20.67	20.57	20.62
3742	AMEX	XLF	Tue, Nov 5, 2013	20.56	20.60	20.49	20.52
3741	AMEX	XLF	Mon, Nov 4, 2013	20.65	20.67	20.57	20.63
3740	AMEX	XLF	Fri, Nov 1, 2013	20.57	20.65	20.51	20.62
3739	AMEX	XLF	Thu, Oct 31, 2013	20.76	20.78	20.56	20.57
3738	AMEX	XLF	Wed, Oct 30, 2013	20.90	20.93	20.72	20.79
3737	AMEX	XLF	Tue, Oct 29, 2013	20.85	20.89	20.80	20.87
3736	AMEX	XLF	Mon, Oct 28, 2013	20.85	20.86	20.77	20.81
3735	AMEX	XLF	Fri, Oct 25, 2013	20.79	20.86	20.74	20.86
3734	AMEX	XLF	Thu, Oct 24, 2013	20.81	20.81	20.67	20.77
3733	AMEX	XLF	Wed, Oct 23, 2013	20.81	20.84	20.69	20.74
3732	AMEX	XLF	Tue, Oct 22, 2013	20.96	21.04	20.88	20.91
3731	AMEX	XLF	Mon, Oct 21, 2013	20.92	20.96	20.85	20.87
3730	AMEX	XLF	Fri, Oct 18, 2013	20.93	20.96	20.78	20.91
3729	AMEX	XLF	Thu, Oct 17, 2013	20.55	20.90	20.55	20.87
3728	AMEX	XLF	Wed, Oct 16, 2013	20.40	20.71	20.39	20.69
3727	AMEX	XLF	Tue, Oct 15, 2013	20.41	20.47	20.22	20.26
3726	AMEX	XLF	Mon, Oct 14, 2013	20.18	20.44	20.15	20.41
3725	AMEX	XLF	Fri, Oct 11, 2013	20.15	20.33	20.09	20.31
3724	AMEX	XLF	Thu, Oct 10, 2013	19.90	20.21	19.89	20.20
3723	AMEX	XLF	Wed, Oct 9, 2013	19.62	19.72	19.48	19.64
3722	AMEX	XLF	Tue, Oct 8, 2013	19.82	19.85	19.54	19.57
3721	AMEX	XLF	Mon, Oct 7, 2013	19.88	19.95	19.80	19.82
3720	AMEX	XLF	Fri, Oct 4, 2013	19.90	20.06	19.88	20.05
3719	AMEX	XLF	Thu, Oct 3, 2013	19.99	20.02	19.73	19.89
3718	AMEX	XLF	Wed, Oct 2, 2013	19.92	20.06	19.86	20.04
3717	AMEX	XLF	Tue, Oct 1, 2013	19.94	20.09	19.92	20.05
3716	AMEX	XLF	Mon, Sep 30, 2013	19.81	20.01	19.79	19.91
3715	AMEX	XLF	Fri, Sep 27, 2013	20.00	20.10	19.96	20.05
3714	AMEX	XLF	Thu, Sep 26, 2013	20.15	20.25	20.03	20.12
3713	AMEX	XLF	Wed, Sep 25, 2013	20.04	20.18	19.94	20.12
3712	AMEX	XLF	Tue, Sep 24, 2013	20.12	20.19	19.99	20.01
3711	AMEX	XLF	Mon, Sep 23, 2013	20.31	20.33	20.11	20.14
3710	AMEX	XLF	Fri, Sep 20, 2013	20.59	20.60	20.40	20.43
3709	AMEX	XLF	Thu, Sep 19, 2013	20.79	20.81	20.58	20.62
3708	AMEX	XLF	Wed, Sep 18, 2013	20.48	20.83	20.42	20.70
3707	AMEX	XLF	Tue, Sep 17, 2013	20.45	20.52	20.42	20.52
3706	AMEX	XLF	Mon, Sep 16, 2013	20.44	20.51	20.38	20.42
3705	AMEX	XLF	Fri, Sep 13, 2013	20.17	20.23	20.11	20.20
3704	AMEX	XLF	Thu, Sep 12, 2013	20.27	20.30	20.12	20.15
3703	AMEX	XLF	Wed, Sep 11, 2013	20.23	20.30	20.18	20.29
3702	AMEX	XLF	Tue, Sep 10, 2013	20.19	20.30	20.18	20.27
3701	AMEX	XLF	Mon, Sep 9, 2013	19.88	20.03	19.83	20.03
3700	AMEX	XLF	Fri, Sep 6, 2013	19.91	19.92	19.58	19.80
3699	AMEX	XLF	Thu, Sep 5, 2013	19.79	19.92	19.76	19.80
3698	AMEX	XLF	Wed, Sep 4, 2013	19.62	19.84	19.57	19.76
3697	AMEX	XLF	Tue, Sep 3, 2013	19.67	19.78	19.49	19.60
3696	AMEX	XLF	Fri, Aug 30, 2013	19.54	19.58	19.38	19.44
3695	AMEX	XLF	Thu, Aug 29, 2013	19.44	19.66	19.42	19.53
3694	AMEX	XLF	Wed, Aug 28, 2013	19.40	19.61	19.35	19.49
3693	AMEX	XLF	Tue, Aug 27, 2013	19.69	19.76	19.41	19.45
3692	AMEX	XLF	Mon, Aug 26, 2013	20.09	20.14	19.93	19.94
3691	AMEX	XLF	Fri, Aug 23, 2013	20.08	20.10	19.96	20.06
3690	AMEX	XLF	Thu, Aug 22, 2013	19.89	20.08	19.87	20.04
3689	AMEX	XLF	Wed, Aug 21, 2013	19.86	20.03	19.72	19.81
3688	AMEX	XLF	Tue, Aug 20, 2013	19.80	20.00	19.72	19.95
3687	AMEX	XLF	Mon, Aug 19, 2013	19.98	20.00	19.75	19.76
3686	AMEX	XLF	Fri, Aug 16, 2013	20.02	20.16	19.98	20.03
3685	AMEX	XLF	Thu, Aug 15, 2013	20.21	20.21	19.99	20.06
3684	AMEX	XLF	Wed, Aug 14, 2013	20.41	20.51	20.35	20.36
3683	AMEX	XLF	Tue, Aug 13, 2013	20.39	20.50	20.24	20.44
3682	AMEX	XLF	Mon, Aug 12, 2013	20.33	20.40	20.27	20.34
3681	AMEX	XLF	Fri, Aug 9, 2013	20.44	20.54	20.38	20.42
3680	AMEX	XLF	Thu, Aug 8, 2013	20.55	20.61	20.34	20.49
3679	AMEX	XLF	Wed, Aug 7, 2013	20.49	20.50	20.34	20.44
3678	AMEX	XLF	Tue, Aug 6, 2013	20.73	20.75	20.56	20.58
3677	AMEX	XLF	Mon, Aug 5, 2013	20.79	20.84	20.73	20.77
3676	AMEX	XLF	Fri, Aug 2, 2013	20.80	20.83	20.74	20.81
3675	AMEX	XLF	Thu, Aug 1, 2013	20.68	20.84	20.66	20.82
3674	AMEX	XLF	Wed, Jul 31, 2013	20.49	20.68	20.46	20.49
3673	AMEX	XLF	Tue, Jul 30, 2013	20.55	20.61	20.42	20.48
3672	AMEX	XLF	Mon, Jul 29, 2013	20.60	20.60	20.41	20.49
3671	AMEX	XLF	Fri, Jul 26, 2013	20.56	20.64	20.43	20.64
3670	AMEX	XLF	Thu, Jul 25, 2013	20.59	20.67	20.47	20.66
3669	AMEX	XLF	Wed, Jul 24, 2013	20.87	20.87	20.60	20.64
3668	AMEX	XLF	Tue, Jul 23, 2013	20.93	20.93	20.77	20.79
3667	AMEX	XLF	Mon, Jul 22, 2013	20.74	20.87	20.71	20.87
3666	AMEX	XLF	Fri, Jul 19, 2013	20.71	20.73	20.60	20.73
3665	AMEX	XLF	Thu, Jul 18, 2013	20.51	20.73	20.50	20.72
3664	AMEX	XLF	Wed, Jul 17, 2013	20.40	20.51	20.35	20.45
3663	AMEX	XLF	Tue, Jul 16, 2013	20.44	20.50	20.27	20.36
3662	AMEX	XLF	Mon, Jul 15, 2013	20.48	20.49	20.32	20.44
3661	AMEX	XLF	Fri, Jul 12, 2013	20.26	20.36	20.21	20.35
3660	AMEX	XLF	Thu, Jul 11, 2013	20.29	20.29	20.06	20.21
3659	AMEX	XLF	Wed, Jul 10, 2013	20.08	20.12	19.91	20.02
3658	AMEX	XLF	Tue, Jul 9, 2013	20.09	20.15	19.95	20.14
3657	AMEX	XLF	Mon, Jul 8, 2013	19.95	20.04	19.90	19.97
3656	AMEX	XLF	Fri, Jul 5, 2013	19.69	19.82	19.56	19.82
3655	AMEX	XLF	Wed, Jul 3, 2013	19.40	19.52	19.34	19.47
3654	AMEX	XLF	Tue, Jul 2, 2013	19.52	19.73	19.44	19.53
3653	AMEX	XLF	Mon, Jul 1, 2013	19.59	20.00	19.50	19.51
3652	AMEX	XLF	Fri, Jun 28, 2013	19.50	19.54	19.34	19.45
3651	AMEX	XLF	Thu, Jun 27, 2013	19.45	19.60	19.42	19.57
3650	AMEX	XLF	Wed, Jun 26, 2013	19.31	19.39	19.20	19.32
3649	AMEX	XLF	Tue, Jun 25, 2013	18.97	19.22	18.92	19.13
3648	AMEX	XLF	Mon, Jun 24, 2013	18.88	18.98	18.58	18.78
3647	AMEX	XLF	Fri, Jun 21, 2013	19.26	19.27	18.89	19.12
3646	AMEX	XLF	Thu, Jun 20, 2013	19.42	19.49	19.10	19.18
3645	AMEX	XLF	Wed, Jun 19, 2013	19.88	19.90	19.58	19.60
3644	AMEX	XLF	Tue, Jun 18, 2013	19.76	19.92	19.74	19.87
3643	AMEX	XLF	Mon, Jun 17, 2013	19.70	19.83	19.63	19.74
3642	AMEX	XLF	Fri, Jun 14, 2013	19.78	19.83	19.51	19.55
3641	AMEX	XLF	Thu, Jun 13, 2013	19.43	19.83	19.38	19.81
3640	AMEX	XLF	Wed, Jun 12, 2013	19.78	19.79	19.40	19.44
3639	AMEX	XLF	Tue, Jun 11, 2013	19.78	19.86	19.62	19.65
3638	AMEX	XLF	Mon, Jun 10, 2013	20.07	20.09	19.91	19.98
3637	AMEX	XLF	Fri, Jun 7, 2013	19.74	20.00	19.68	19.97
3636	AMEX	XLF	Thu, Jun 6, 2013	19.34	19.64	19.22	19.63
3635	AMEX	XLF	Wed, Jun 5, 2013	19.64	19.72	19.29	19.36
3634	AMEX	XLF	Tue, Jun 4, 2013	19.89	20.00	19.63	19.68
3633	AMEX	XLF	Mon, Jun 3, 2013	19.92	19.94	19.55	19.86
3632	AMEX	XLF	Fri, May 31, 2013	20.12	20.20	19.83	19.84
3631	AMEX	XLF	Thu, May 30, 2013	19.96	20.24	19.92	20.17
3630	AMEX	XLF	Wed, May 29, 2013	19.82	20.03	19.78	19.93
3629	AMEX	XLF	Tue, May 28, 2013	20.00	20.11	19.84	19.93
3628	AMEX	XLF	Fri, May 24, 2013	19.61	19.74	19.52	19.73
3627	AMEX	XLF	Thu, May 23, 2013	19.55	19.81	19.49	19.71
3626	AMEX	XLF	Wed, May 22, 2013	20.08	20.35	19.75	19.83
3625	AMEX	XLF	Tue, May 21, 2013	20.03	20.14	19.98	20.04
3624	AMEX	XLF	Mon, May 20, 2013	19.93	20.09	19.91	19.99
3623	AMEX	XLF	Fri, May 17, 2013	19.78	19.96	19.77	19.95
3622	AMEX	XLF	Thu, May 16, 2013	19.78	19.89	19.64	19.69
3621	AMEX	XLF	Wed, May 15, 2013	19.64	19.87	19.59	19.82
3620	AMEX	XLF	Tue, May 14, 2013	19.35	19.76	19.33	19.64
3619	AMEX	XLF	Mon, May 13, 2013	19.22	19.35	19.17	19.31
3618	AMEX	XLF	Fri, May 10, 2013	19.19	19.25	19.13	19.25
3617	AMEX	XLF	Thu, May 9, 2013	19.32	19.32	19.12	19.17
3616	AMEX	XLF	Wed, May 8, 2013	19.15	19.33	19.09	19.31
3615	AMEX	XLF	Tue, May 7, 2013	19.12	19.21	19.01	19.15
3614	AMEX	XLF	Mon, May 6, 2013	18.90	19.07	18.89	19.05
3613	AMEX	XLF	Fri, May 3, 2013	18.84	18.94	18.82	18.85
3612	AMEX	XLF	Thu, May 2, 2013	18.55	18.68	18.52	18.65
3611	AMEX	XLF	Wed, May 1, 2013	18.67	18.69	18.48	18.49
3610	AMEX	XLF	Tue, Apr 30, 2013	18.64	18.71	18.56	18.70
3609	AMEX	XLF	Mon, Apr 29, 2013	18.65	18.68	18.57	18.65
3608	AMEX	XLF	Fri, Apr 26, 2013	18.62	18.66	18.49	18.57
3607	AMEX	XLF	Thu, Apr 25, 2013	18.61	18.76	18.57	18.65
3606	AMEX	XLF	Wed, Apr 24, 2013	18.45	18.57	18.43	18.54
3605	AMEX	XLF	Tue, Apr 23, 2013	18.24	18.44	18.22	18.43
3604	AMEX	XLF	Mon, Apr 22, 2013	18.12	18.13	17.92	18.10
3603	AMEX	XLF	Fri, Apr 19, 2013	17.89	18.09	17.87	18.08
3602	AMEX	XLF	Thu, Apr 18, 2013	18.01	18.02	17.75	17.83
3601	AMEX	XLF	Wed, Apr 17, 2013	18.19	18.21	17.87	18.02
3600	AMEX	XLF	Tue, Apr 16, 2013	18.26	18.38	18.14	18.36
3599	AMEX	XLF	Mon, Apr 15, 2013	18.44	18.53	18.06	18.08
3598	AMEX	XLF	Fri, Apr 12, 2013	18.43	18.52	18.37	18.47
3597	AMEX	XLF	Thu, Apr 11, 2013	18.52	18.65	18.46	18.55
3596	AMEX	XLF	Wed, Apr 10, 2013	18.33	18.53	18.33	18.51
3595	AMEX	XLF	Tue, Apr 9, 2013	18.26	18.38	18.19	18.26
3594	AMEX	XLF	Mon, Apr 8, 2013	18.01	18.22	17.94	18.21
3593	AMEX	XLF	Fri, Apr 5, 2013	17.80	18.06	17.77	18.03
3592	AMEX	XLF	Thu, Apr 4, 2013	17.94	18.10	17.94	18.09
3591	AMEX	XLF	Wed, Apr 3, 2013	18.24	18.24	17.86	17.93
3590	AMEX	XLF	Tue, Apr 2, 2013	18.17	18.25	18.16	18.23
3589	AMEX	XLF	Mon, Apr 1, 2013	18.20	18.27	18.06	18.12
3588	AMEX	XLF	Thu, Mar 28, 2013	18.15	18.22	18.11	18.21
3587	AMEX	XLF	Wed, Mar 27, 2013	18.12	18.18	18.06	18.16
3586	AMEX	XLF	Tue, Mar 26, 2013	18.20	18.26	18.13	18.25
3585	AMEX	XLF	Mon, Mar 25, 2013	18.25	18.30	18.03	18.13
3584	AMEX	XLF	Fri, Mar 22, 2013	18.17	18.21	18.08	18.18
3583	AMEX	XLF	Thu, Mar 21, 2013	18.19	18.26	18.07	18.07
3582	AMEX	XLF	Wed, Mar 20, 2013	18.27	18.33	18.24	18.29
3581	AMEX	XLF	Tue, Mar 19, 2013	18.35	18.37	18.06	18.17
3580	AMEX	XLF	Mon, Mar 18, 2013	18.21	18.35	18.17	18.27
3579	AMEX	XLF	Fri, Mar 15, 2013	18.39	18.47	18.30	18.45
3578	AMEX	XLF	Thu, Mar 14, 2013	18.40	18.48	18.37	18.45
3577	AMEX	XLF	Wed, Mar 13, 2013	18.30	18.35	18.24	18.33
3576	AMEX	XLF	Tue, Mar 12, 2013	18.36	18.38	18.23	18.28
3575	AMEX	XLF	Mon, Mar 11, 2013	18.25	18.41	18.20	18.38
3574	AMEX	XLF	Fri, Mar 8, 2013	18.30	18.32	18.12	18.24
3573	AMEX	XLF	Thu, Mar 7, 2013	18.10	18.21	18.10	18.19
3572	AMEX	XLF	Wed, Mar 6, 2013	18.07	18.13	17.98	18.06
3571	AMEX	XLF	Tue, Mar 5, 2013	17.90	18.05	17.87	17.94
3570	AMEX	XLF	Mon, Mar 4, 2013	17.59	17.80	17.57	17.79
3569	AMEX	XLF	Fri, Mar 1, 2013	17.46	17.69	17.36	17.64
3568	AMEX	XLF	Thu, Feb 28, 2013	17.62	17.74	17.55	17.59
3567	AMEX	XLF	Wed, Feb 27, 2013	17.32	17.66	17.31	17.62
3566	AMEX	XLF	Tue, Feb 26, 2013	17.36	17.40	17.16	17.35
3565	AMEX	XLF	Mon, Feb 25, 2013	17.85	17.85	17.25	17.26
3564	AMEX	XLF	Fri, Feb 22, 2013	17.64	17.74	17.61	17.74
3563	AMEX	XLF	Thu, Feb 21, 2013	17.63	17.63	17.45	17.52
3562	AMEX	XLF	Wed, Feb 20, 2013	17.92	17.93	17.65	17.66
3561	AMEX	XLF	Tue, Feb 19, 2013	17.82	17.94	17.80	17.93
3560	AMEX	XLF	Fri, Feb 15, 2013	17.88	17.89	17.70	17.76
3559	AMEX	XLF	Thu, Feb 14, 2013	17.71	17.85	17.69	17.84
3558	AMEX	XLF	Wed, Feb 13, 2013	17.86	17.87	17.71	17.78
3557	AMEX	XLF	Tue, Feb 12, 2013	17.70	17.84	17.64	17.82
3556	AMEX	XLF	Mon, Feb 11, 2013	17.60	17.71	17.57	17.68
3555	AMEX	XLF	Fri, Feb 8, 2013	17.59	17.62	17.55	17.60
3554	AMEX	XLF	Thu, Feb 7, 2013	17.65	17.67	17.42	17.56
3553	AMEX	XLF	Wed, Feb 6, 2013	17.48	17.62	17.46	17.61
3552	AMEX	XLF	Tue, Feb 5, 2013	17.50	17.64	17.47	17.58
3551	AMEX	XLF	Mon, Feb 4, 2013	17.49	17.53	17.37	17.39
3550	AMEX	XLF	Fri, Feb 1, 2013	17.47	17.66	17.47	17.61
3549	AMEX	XLF	Thu, Jan 31, 2013	17.36	17.41	17.30	17.38
3548	AMEX	XLF	Wed, Jan 30, 2013	17.43	17.46	17.35	17.39
3547	AMEX	XLF	Tue, Jan 29, 2013	17.36	17.49	17.34	17.47
3546	AMEX	XLF	Mon, Jan 28, 2013	17.49	17.50	17.33	17.40
3545	AMEX	XLF	Fri, Jan 25, 2013	17.47	17.48	17.36	17.47
3544	AMEX	XLF	Thu, Jan 24, 2013	17.35	17.49	17.31	17.39
3543	AMEX	XLF	Wed, Jan 23, 2013	17.30	17.32	17.21	17.30
3542	AMEX	XLF	Tue, Jan 22, 2013	17.12	17.31	17.12	17.31
3541	AMEX	XLF	Fri, Jan 18, 2013	17.12	17.17	17.03	17.15
3540	AMEX	XLF	Thu, Jan 17, 2013	17.15	17.19	17.08	17.13
3539	AMEX	XLF	Wed, Jan 16, 2013	17.12	17.17	17.04	17.14
3538	AMEX	XLF	Tue, Jan 15, 2013	16.98	17.15	16.95	17.13
3537	AMEX	XLF	Mon, Jan 14, 2013	17.09	17.11	16.96	17.06
3536	AMEX	XLF	Fri, Jan 11, 2013	17.11	17.12	17.00	17.11
3535	AMEX	XLF	Thu, Jan 10, 2013	17.08	17.17	17.00	17.15
3534	AMEX	XLF	Wed, Jan 9, 2013	17.00	17.09	16.88	16.94
3533	AMEX	XLF	Tue, Jan 8, 2013	16.98	16.99	16.88	16.96
3532	AMEX	XLF	Mon, Jan 7, 2013	17.02	17.03	16.91	17.01
3531	AMEX	XLF	Fri, Jan 4, 2013	16.88	17.08	16.84	17.05
3530	AMEX	XLF	Thu, Jan 3, 2013	16.87	16.90	16.78	16.85
3529	AMEX	XLF	Wed, Jan 2, 2013	16.80	16.88	16.74	16.87
3528	AMEX	XLF	Mon, Dec 31, 2012	16.16	16.41	16.11	16.39
3527	AMEX	XLF	Fri, Dec 28, 2012	16.20	16.31	16.16	16.18
3526	AMEX	XLF	Thu, Dec 27, 2012	16.40	16.43	16.09	16.31
3525	AMEX	XLF	Wed, Dec 26, 2012	16.40	16.43	16.31	16.37
3524	AMEX	XLF	Mon, Dec 24, 2012	16.32	16.41	16.31	16.37
3523	AMEX	XLF	Fri, Dec 21, 2012	16.31	16.47	16.29	16.40
3522	AMEX	XLF	Thu, Dec 20, 2012	16.49	16.70	16.48	16.70
3521	AMEX	XLF	Wed, Dec 19, 2012	16.61	16.63	16.46	16.47
3520	AMEX	XLF	Tue, Dec 18, 2012	16.42	16.59	16.36	16.57
3519	AMEX	XLF	Mon, Dec 17, 2012	16.10	16.34	16.09	16.33
3518	AMEX	XLF	Fri, Dec 14, 2012	16.04	16.07	15.98	16.00
3517	AMEX	XLF	Thu, Dec 13, 2012	16.14	16.17	16.01	16.06
3516	AMEX	XLF	Wed, Dec 12, 2012	16.14	16.28	16.10	16.14
3515	AMEX	XLF	Tue, Dec 11, 2012	16.06	16.14	16.01	16.07
3514	AMEX	XLF	Mon, Dec 10, 2012	15.98	16.04	15.93	15.99
3513	AMEX	XLF	Fri, Dec 7, 2012	15.99	16.03	15.92	16.03
3512	AMEX	XLF	Thu, Dec 6, 2012	15.86	15.91	15.81	15.90
3511	AMEX	XLF	Wed, Dec 5, 2012	15.71	15.93	15.67	15.85
3510	AMEX	XLF	Tue, Dec 4, 2012	15.70	15.74	15.58	15.66
3509	AMEX	XLF	Mon, Dec 3, 2012	15.81	15.86	15.69	15.70
3508	AMEX	XLF	Fri, Nov 30, 2012	15.77	15.83	15.70	15.76
3507	AMEX	XLF	Thu, Nov 29, 2012	15.78	15.84	15.70	15.78
3506	AMEX	XLF	Wed, Nov 28, 2012	15.55	15.72	15.43	15.70
3505	AMEX	XLF	Tue, Nov 27, 2012	15.75	15.81	15.62	15.64
3504	AMEX	XLF	Mon, Nov 26, 2012	15.76	15.79	15.68	15.78
3503	AMEX	XLF	Fri, Nov 23, 2012	15.77	15.85	15.73	15.84
3502	AMEX	XLF	Wed, Nov 21, 2012	15.66	15.68	15.56	15.65
3501	AMEX	XLF	Tue, Nov 20, 2012	15.53	15.70	15.48	15.65
3500	AMEX	XLF	Mon, Nov 19, 2012	15.50	15.59	15.49	15.57
3499	AMEX	XLF	Fri, Nov 16, 2012	15.22	15.30	15.06	15.28
3498	AMEX	XLF	Thu, Nov 15, 2012	15.15	15.30	15.11	15.18
3497	AMEX	XLF	Wed, Nov 14, 2012	15.45	15.50	15.10	15.15
3496	AMEX	XLF	Tue, Nov 13, 2012	15.41	15.63	15.38	15.42
3495	AMEX	XLF	Mon, Nov 12, 2012	15.57	15.57	15.47	15.53
3494	AMEX	XLF	Fri, Nov 9, 2012	15.41	15.67	15.39	15.50
3493	AMEX	XLF	Thu, Nov 8, 2012	15.68	15.81	15.47	15.48
3492	AMEX	XLF	Wed, Nov 7, 2012	15.92	15.94	15.58	15.62
3491	AMEX	XLF	Tue, Nov 6, 2012	16.02	16.20	16.01	16.15
3490	AMEX	XLF	Mon, Nov 5, 2012	15.95	16.00	15.80	15.97
3489	AMEX	XLF	Fri, Nov 2, 2012	16.19	16.20	15.97	16.00
3488	AMEX	XLF	Thu, Nov 1, 2012	15.92	16.10	15.89	16.10
3487	AMEX	XLF	Wed, Oct 31, 2012	15.86	15.91	15.79	15.90
3486	AMEX	XLF	Fri, Oct 26, 2012	15.86	15.89	15.69	15.80
3485	AMEX	XLF	Thu, Oct 25, 2012	15.99	16.02	15.77	15.88
3484	AMEX	XLF	Wed, Oct 24, 2012	15.94	15.97	15.82	15.84
3483	AMEX	XLF	Tue, Oct 23, 2012	15.90	15.91	15.78	15.84
3482	AMEX	XLF	Mon, Oct 22, 2012	16.09	16.15	15.96	16.11
3481	AMEX	XLF	Fri, Oct 19, 2012	16.29	16.29	16.03	16.11
3480	AMEX	XLF	Thu, Oct 18, 2012	16.26	16.39	16.24	16.33
3479	AMEX	XLF	Wed, Oct 17, 2012	16.15	16.31	16.13	16.30
3478	AMEX	XLF	Tue, Oct 16, 2012	16.07	16.16	16.04	16.09
3477	AMEX	XLF	Mon, Oct 15, 2012	15.87	16.01	15.80	15.99
3476	AMEX	XLF	Fri, Oct 12, 2012	15.89	15.99	15.76	15.81
3475	AMEX	XLF	Thu, Oct 11, 2012	16.10	16.13	16.00	16.03
3474	AMEX	XLF	Wed, Oct 10, 2012	15.94	16.01	15.85	15.94
3473	AMEX	XLF	Tue, Oct 9, 2012	16.06	16.12	15.90	15.95
3472	AMEX	XLF	Mon, Oct 8, 2012	15.98	16.08	15.96	16.05
3471	AMEX	XLF	Fri, Oct 5, 2012	16.18	16.23	16.01	16.06
3470	AMEX	XLF	Thu, Oct 4, 2012	15.92	16.09	15.89	16.07
3469	AMEX	XLF	Wed, Oct 3, 2012	15.76	15.89	15.66	15.83
3468	AMEX	XLF	Tue, Oct 2, 2012	15.76	15.76	15.62	15.69
3467	AMEX	XLF	Mon, Oct 1, 2012	15.70	15.85	15.62	15.66
3466	AMEX	XLF	Fri, Sep 28, 2012	15.58	15.68	15.52	15.59
3465	AMEX	XLF	Thu, Sep 27, 2012	15.59	15.72	15.54	15.64
3464	AMEX	XLF	Wed, Sep 26, 2012	15.55	15.58	15.45	15.50
3463	AMEX	XLF	Tue, Sep 25, 2012	15.88	15.93	15.59	15.60
3462	AMEX	XLF	Mon, Sep 24, 2012	15.72	15.91	15.72	15.84
3461	AMEX	XLF	Fri, Sep 21, 2012	16.02	16.02	15.82	15.83
3460	AMEX	XLF	Thu, Sep 20, 2012	15.89	15.96	15.81	15.95
3459	AMEX	XLF	Wed, Sep 19, 2012	16.09	16.15	16.01	16.04
3458	AMEX	XLF	Tue, Sep 18, 2012	16.07	16.11	16.00	16.05
3457	AMEX	XLF	Mon, Sep 17, 2012	16.22	16.28	16.09	16.13
3456	AMEX	XLF	Fri, Sep 14, 2012	16.28	16.44	16.23	16.29
3455	AMEX	XLF	Thu, Sep 13, 2012	15.73	16.20	15.68	16.15
3454	AMEX	XLF	Wed, Sep 12, 2012	15.76	15.82	15.70	15.74
3453	AMEX	XLF	Tue, Sep 11, 2012	15.55	15.69	15.52	15.68
3452	AMEX	XLF	Mon, Sep 10, 2012	15.66	15.71	15.54	15.55
3451	AMEX	XLF	Fri, Sep 7, 2012	15.57	15.71	15.57	15.68
3450	AMEX	XLF	Thu, Sep 6, 2012	15.24	15.53	15.24	15.52
3449	AMEX	XLF	Wed, Sep 5, 2012	15.16	15.21	15.11	15.16
3448	AMEX	XLF	Tue, Sep 4, 2012	15.13	15.20	15.07	15.16
3447	AMEX	XLF	Fri, Aug 31, 2012	15.14	15.20	15.05	15.13
3446	AMEX	XLF	Thu, Aug 30, 2012	15.06	15.10	14.97	15.05
3445	AMEX	XLF	Wed, Aug 29, 2012	15.13	15.17	15.08	15.13
3444	AMEX	XLF	Tue, Aug 28, 2012	15.07	15.19	15.05	15.10
3443	AMEX	XLF	Mon, Aug 27, 2012	15.18	15.19	15.08	15.12
3442	AMEX	XLF	Fri, Aug 24, 2012	14.99	15.18	14.97	15.13
3441	AMEX	XLF	Thu, Aug 23, 2012	15.17	15.19	15.03	15.05
3440	AMEX	XLF	Wed, Aug 22, 2012	15.17	15.26	15.11	15.20
3439	AMEX	XLF	Tue, Aug 21, 2012	15.23	15.38	15.16	15.22
3438	AMEX	XLF	Mon, Aug 20, 2012	15.12	15.18	15.09	15.17
3437	AMEX	XLF	Fri, Aug 17, 2012	15.13	15.14	15.08	15.13
3436	AMEX	XLF	Thu, Aug 16, 2012	15.03	15.12	14.94	15.08
3435	AMEX	XLF	Wed, Aug 15, 2012	14.94	15.03	14.91	14.98
3434	AMEX	XLF	Tue, Aug 14, 2012	15.04	15.06	14.90	14.93
3433	AMEX	XLF	Mon, Aug 13, 2012	14.91	14.97	14.85	14.95
3432	AMEX	XLF	Fri, Aug 10, 2012	14.88	14.97	14.84	14.94
3431	AMEX	XLF	Thu, Aug 9, 2012	14.92	15.01	14.89	14.93
3430	AMEX	XLF	Wed, Aug 8, 2012	14.88	15.00	14.87	14.94
3429	AMEX	XLF	Tue, Aug 7, 2012	14.92	15.06	14.91	14.94
3428	AMEX	XLF	Mon, Aug 6, 2012	14.91	14.99	14.86	14.88
3427	AMEX	XLF	Fri, Aug 3, 2012	14.70	14.90	14.68	14.82
3426	AMEX	XLF	Thu, Aug 2, 2012	14.46	14.58	14.34	14.48
3425	AMEX	XLF	Wed, Aug 1, 2012	14.72	14.77	14.59	14.59
3424	AMEX	XLF	Tue, Jul 31, 2012	14.68	14.73	14.63	14.66
3423	AMEX	XLF	Mon, Jul 30, 2012	14.73	14.82	14.69	14.73
3422	AMEX	XLF	Fri, Jul 27, 2012	14.59	14.85	14.52	14.76
3421	AMEX	XLF	Thu, Jul 26, 2012	14.49	14.53	14.40	14.49
3420	AMEX	XLF	Wed, Jul 25, 2012	14.30	14.35	14.19	14.27
3419	AMEX	XLF	Tue, Jul 24, 2012	14.30	14.30	14.09	14.22
3418	AMEX	XLF	Mon, Jul 23, 2012	14.11	14.30	14.09	14.26
3417	AMEX	XLF	Fri, Jul 20, 2012	14.49	14.50	14.36	14.38
3416	AMEX	XLF	Thu, Jul 19, 2012	14.71	14.75	14.54	14.60
3415	AMEX	XLF	Wed, Jul 18, 2012	14.71	14.78	14.64	14.69
3414	AMEX	XLF	Tue, Jul 17, 2012	14.78	14.78	14.53	14.76
3413	AMEX	XLF	Mon, Jul 16, 2012	14.72	14.74	14.61	14.68
3412	AMEX	XLF	Fri, Jul 13, 2012	14.38	14.73	14.38	14.71
3411	AMEX	XLF	Thu, Jul 12, 2012	14.33	14.40	14.25	14.31
3410	AMEX	XLF	Wed, Jul 11, 2012	14.35	14.51	14.33	14.46
3409	AMEX	XLF	Tue, Jul 10, 2012	14.56	14.60	14.28	14.34
3408	AMEX	XLF	Mon, Jul 9, 2012	14.43	14.50	14.37	14.45
3407	AMEX	XLF	Fri, Jul 6, 2012	14.40	14.52	14.39	14.47
3406	AMEX	XLF	Thu, Jul 5, 2012	14.74	14.74	14.57	14.59
3405	AMEX	XLF	Tue, Jul 3, 2012	14.70	14.85	14.67	14.81
3404	AMEX	XLF	Mon, Jul 2, 2012	14.71	14.75	14.55	14.73
3403	AMEX	XLF	Fri, Jun 29, 2012	14.62	14.65	14.51	14.64
3402	AMEX	XLF	Thu, Jun 28, 2012	14.13	14.28	14.02	14.27
3401	AMEX	XLF	Wed, Jun 27, 2012	14.18	14.33	14.10	14.28
3400	AMEX	XLF	Tue, Jun 26, 2012	14.10	14.19	13.99	14.11
3399	AMEX	XLF	Mon, Jun 25, 2012	14.13	14.14	13.97	14.04
3398	AMEX	XLF	Fri, Jun 22, 2012	14.31	14.39	14.26	14.34
3397	AMEX	XLF	Thu, Jun 21, 2012	14.56	14.63	14.18	14.21
3396	AMEX	XLF	Wed, Jun 20, 2012	14.53	14.63	14.39	14.53
3395	AMEX	XLF	Tue, Jun 19, 2012	14.35	14.57	14.34	14.50
3394	AMEX	XLF	Mon, Jun 18, 2012	14.25	14.38	14.19	14.26
3393	AMEX	XLF	Fri, Jun 15, 2012	14.22	14.35	14.12	14.34
3392	AMEX	XLF	Thu, Jun 14, 2012	14.07	14.28	14.03	14.21
3391	AMEX	XLF	Wed, Jun 13, 2012	14.02	14.23	13.97	14.04
3390	AMEX	XLF	Tue, Jun 12, 2012	13.91	14.10	13.79	14.09
3389	AMEX	XLF	Mon, Jun 11, 2012	14.32	14.33	13.86	13.88
3388	AMEX	XLF	Fri, Jun 8, 2012	13.92	14.14	13.82	14.14
3387	AMEX	XLF	Thu, Jun 7, 2012	14.19	14.24	13.93	13.97
3386	AMEX	XLF	Wed, Jun 6, 2012	13.72	13.99	13.66	13.98
3385	AMEX	XLF	Tue, Jun 5, 2012	13.33	13.61	13.32	13.58
3384	AMEX	XLF	Mon, Jun 4, 2012	13.55	13.55	13.30	13.36
3383	AMEX	XLF	Fri, Jun 1, 2012	13.74	13.76	13.48	13.49
3382	AMEX	XLF	Thu, May 31, 2012	13.92	14.13	13.78	14.01
3381	AMEX	XLF	Wed, May 30, 2012	14.06	14.08	13.89	13.89
3380	AMEX	XLF	Tue, May 29, 2012	14.16	14.23	14.09	14.22
3379	AMEX	XLF	Fri, May 25, 2012	14.05	14.14	13.98	14.02
3378	AMEX	XLF	Thu, May 24, 2012	14.13	14.15	13.92	14.07
3377	AMEX	XLF	Wed, May 23, 2012	13.88	14.09	13.75	14.06
3376	AMEX	XLF	Tue, May 22, 2012	13.99	14.24	13.91	14.01
3375	AMEX	XLF	Mon, May 21, 2012	13.83	13.99	13.70	13.90
3374	AMEX	XLF	Fri, May 18, 2012	13.98	13.98	13.72	13.77
3373	AMEX	XLF	Thu, May 17, 2012	14.20	14.22	13.92	13.93
3372	AMEX	XLF	Wed, May 16, 2012	14.53	14.60	14.21	14.22
3371	AMEX	XLF	Tue, May 15, 2012	14.52	14.61	14.40	14.43
3370	AMEX	XLF	Mon, May 14, 2012	14.60	14.67	14.50	14.51
3369	AMEX	XLF	Fri, May 11, 2012	14.66	14.95	14.64	14.81
3368	AMEX	XLF	Thu, May 10, 2012	15.11	15.14	14.95	14.98
3367	AMEX	XLF	Wed, May 9, 2012	14.90	15.03	14.80	14.92
3366	AMEX	XLF	Tue, May 8, 2012	15.08	15.16	14.95	15.09
3365	AMEX	XLF	Mon, May 7, 2012	15.00	15.24	15.00	15.19
3364	AMEX	XLF	Fri, May 4, 2012	15.22	15.27	15.04	15.10
3363	AMEX	XLF	Thu, May 3, 2012	15.48	15.49	15.28	15.34
3362	AMEX	XLF	Wed, May 2, 2012	15.48	15.51	15.35	15.47
3361	AMEX	XLF	Tue, May 1, 2012	15.43	15.71	15.41	15.59
3360	AMEX	XLF	Mon, Apr 30, 2012	15.46	15.49	15.33	15.43
3359	AMEX	XLF	Fri, Apr 27, 2012	15.58	15.59	15.41	15.52
3358	AMEX	XLF	Thu, Apr 26, 2012	15.33	15.55	15.32	15.51
3357	AMEX	XLF	Wed, Apr 25, 2012	15.36	15.42	15.24	15.38
3356	AMEX	XLF	Tue, Apr 24, 2012	15.09	15.25	15.09	15.25
3355	AMEX	XLF	Mon, Apr 23, 2012	14.95	15.09	14.92	15.08
3354	AMEX	XLF	Fri, Apr 20, 2012	15.34	15.34	15.18	15.19
3353	AMEX	XLF	Thu, Apr 19, 2012	15.43	15.43	15.16	15.27
3352	AMEX	XLF	Wed, Apr 18, 2012	15.34	15.47	15.32	15.34
3351	AMEX	XLF	Tue, Apr 17, 2012	15.38	15.50	15.30	15.44
3350	AMEX	XLF	Mon, Apr 16, 2012	15.27	15.34	15.11	15.24
3349	AMEX	XLF	Fri, Apr 13, 2012	15.46	15.46	15.10	15.13
3348	AMEX	XLF	Thu, Apr 12, 2012	15.25	15.51	15.20	15.49
3347	AMEX	XLF	Wed, Apr 11, 2012	15.18	15.27	15.14	15.21
3346	AMEX	XLF	Tue, Apr 10, 2012	15.28	15.35	14.95	14.97
3345	AMEX	XLF	Mon, Apr 9, 2012	15.24	15.38	15.20	15.30
3344	AMEX	XLF	Thu, Apr 5, 2012	15.50	15.64	15.47	15.54
3343	AMEX	XLF	Wed, Apr 4, 2012	15.65	15.69	15.51	15.58
3342	AMEX	XLF	Tue, Apr 3, 2012	15.88	15.91	15.69	15.83
3341	AMEX	XLF	Mon, Apr 2, 2012	15.73	15.99	15.70	15.92
3340	AMEX	XLF	Fri, Mar 30, 2012	15.81	15.82	15.65	15.80
3339	AMEX	XLF	Thu, Mar 29, 2012	15.75	15.79	15.57	15.71
3338	AMEX	XLF	Wed, Mar 28, 2012	15.83	15.91	15.69	15.87
3337	AMEX	XLF	Tue, Mar 27, 2012	15.96	16.01	15.81	15.83
3336	AMEX	XLF	Mon, Mar 26, 2012	15.88	15.98	15.82	15.98
3335	AMEX	XLF	Fri, Mar 23, 2012	15.57	15.75	15.47	15.73
3334	AMEX	XLF	Thu, Mar 22, 2012	15.66	15.71	15.53	15.60
3333	AMEX	XLF	Wed, Mar 21, 2012	15.94	15.95	15.77	15.81
3332	AMEX	XLF	Tue, Mar 20, 2012	15.70	15.92	15.67	15.88
3331	AMEX	XLF	Mon, Mar 19, 2012	15.72	15.97	15.66	15.80
3330	AMEX	XLF	Fri, Mar 16, 2012	15.73	15.76	15.63	15.72
3329	AMEX	XLF	Thu, Mar 15, 2012	15.50	15.74	15.37	15.71
3328	AMEX	XLF	Wed, Mar 14, 2012	15.45	15.50	15.28	15.44
3327	AMEX	XLF	Tue, Mar 13, 2012	14.97	15.44	14.95	15.42
3326	AMEX	XLF	Mon, Mar 12, 2012	14.89	14.90	14.74	14.85
3325	AMEX	XLF	Fri, Mar 9, 2012	14.82	14.97	14.79	14.89
3324	AMEX	XLF	Thu, Mar 8, 2012	14.73	14.80	14.65	14.77
3323	AMEX	XLF	Wed, Mar 7, 2012	14.51	14.65	14.48	14.63
3322	AMEX	XLF	Tue, Mar 6, 2012	14.58	14.62	14.40	14.45
3321	AMEX	XLF	Mon, Mar 5, 2012	14.83	14.83	14.73	14.81
3320	AMEX	XLF	Fri, Mar 2, 2012	14.92	14.96	14.85	14.87
3319	AMEX	XLF	Thu, Mar 1, 2012	14.80	14.97	14.79	14.92
3318	AMEX	XLF	Wed, Feb 29, 2012	14.83	14.96	14.72	14.76
3317	AMEX	XLF	Tue, Feb 28, 2012	14.81	14.86	14.71	14.82
3316	AMEX	XLF	Mon, Feb 27, 2012	14.54	14.82	14.48	14.78
3315	AMEX	XLF	Fri, Feb 24, 2012	14.75	14.77	14.63	14.67
3314	AMEX	XLF	Thu, Feb 23, 2012	14.59	14.72	14.54	14.72
3313	AMEX	XLF	Wed, Feb 22, 2012	14.71	14.76	14.58	14.59
3312	AMEX	XLF	Tue, Feb 21, 2012	14.80	14.87	14.72	14.78
3311	AMEX	XLF	Fri, Feb 17, 2012	14.74	14.81	14.71	14.79
3310	AMEX	XLF	Thu, Feb 16, 2012	14.44	14.70	14.39	14.70
3309	AMEX	XLF	Wed, Feb 15, 2012	14.60	14.67	14.43	14.47
3308	AMEX	XLF	Tue, Feb 14, 2012	14.63	14.64	14.42	14.56
3307	AMEX	XLF	Mon, Feb 13, 2012	14.73	14.75	14.66	14.70
3306	AMEX	XLF	Fri, Feb 10, 2012	14.55	14.59	14.49	14.57
3305	AMEX	XLF	Thu, Feb 9, 2012	14.83	14.86	14.63	14.71
3304	AMEX	XLF	Wed, Feb 8, 2012	14.68	14.77	14.63	14.77
3303	AMEX	XLF	Tue, Feb 7, 2012	14.61	14.71	14.55	14.66
3302	AMEX	XLF	Mon, Feb 6, 2012	14.65	14.68	14.58	14.67
3301	AMEX	XLF	Fri, Feb 3, 2012	14.59	14.74	14.57	14.74
3300	AMEX	XLF	Thu, Feb 2, 2012	14.33	14.41	14.25	14.35
3299	AMEX	XLF	Wed, Feb 1, 2012	14.18	14.38	14.18	14.28
3298	AMEX	XLF	Tue, Jan 31, 2012	14.09	14.11	13.96	14.06
3297	AMEX	XLF	Mon, Jan 30, 2012	13.97	14.03	13.88	14.00
3296	AMEX	XLF	Fri, Jan 27, 2012	14.00	14.18	13.98	14.13
3295	AMEX	XLF	Thu, Jan 26, 2012	14.27	14.34	14.00	14.08
3294	AMEX	XLF	Wed, Jan 25, 2012	14.09	14.24	14.04	14.20
3293	AMEX	XLF	Tue, Jan 24, 2012	14.05	14.19	13.98	14.17
3292	AMEX	XLF	Mon, Jan 23, 2012	14.15	14.29	14.10	14.19
3291	AMEX	XLF	Fri, Jan 20, 2012	14.00	14.16	13.96	14.14
3290	AMEX	XLF	Thu, Jan 19, 2012	14.06	14.10	13.99	14.05
3289	AMEX	XLF	Wed, Jan 18, 2012	13.68	13.94	13.62	13.92
3288	AMEX	XLF	Tue, Jan 17, 2012	13.83	13.97	13.66	13.71
3287	AMEX	XLF	Fri, Jan 13, 2012	13.64	13.83	13.58	13.82
3286	AMEX	XLF	Thu, Jan 12, 2012	13.93	14.00	13.75	13.92
3285	AMEX	XLF	Wed, Jan 11, 2012	13.65	13.88	13.60	13.87
3284	AMEX	XLF	Tue, Jan 10, 2012	13.68	13.76	13.62	13.71
3283	AMEX	XLF	Mon, Jan 9, 2012	13.45	13.53	13.38	13.47
3282	AMEX	XLF	Fri, Jan 6, 2012	13.49	13.49	13.31	13.40
3281	AMEX	XLF	Thu, Jan 5, 2012	13.18	13.55	13.12	13.48
3280	AMEX	XLF	Wed, Jan 4, 2012	13.24	13.35	13.15	13.30
3279	AMEX	XLF	Tue, Jan 3, 2012	13.28	13.47	13.27	13.34
3278	AMEX	XLF	Fri, Dec 30, 2011	13.03	13.07	12.99	13.00
3277	AMEX	XLF	Thu, Dec 29, 2011	12.91	13.08	12.90	13.07
3276	AMEX	XLF	Wed, Dec 28, 2011	13.09	13.09	12.86	12.87
3275	AMEX	XLF	Tue, Dec 27, 2011	13.10	13.21	13.07	13.08
3274	AMEX	XLF	Fri, Dec 23, 2011	13.12	13.17	13.03	13.15
3273	AMEX	XLF	Thu, Dec 22, 2011	12.88	13.09	12.83	13.06
3272	AMEX	XLF	Wed, Dec 21, 2011	12.72	12.82	12.61	12.79
3271	AMEX	XLF	Tue, Dec 20, 2011	12.49	12.78	12.48	12.72
3270	AMEX	XLF	Mon, Dec 19, 2011	12.57	12.59	12.21	12.26
3269	AMEX	XLF	Fri, Dec 16, 2011	12.60	12.72	12.50	12.54
3268	AMEX	XLF	Thu, Dec 15, 2011	12.75	12.77	12.55	12.57
3267	AMEX	XLF	Wed, Dec 14, 2011	12.47	12.71	12.45	12.56
3266	AMEX	XLF	Tue, Dec 13, 2011	12.90	12.95	12.45	12.61
3265	AMEX	XLF	Mon, Dec 12, 2011	12.91	12.92	12.68	12.79
3264	AMEX	XLF	Fri, Dec 9, 2011	12.95	13.17	12.92	13.10
3263	AMEX	XLF	Thu, Dec 8, 2011	13.20	13.20	12.78	12.82
3262	AMEX	XLF	Wed, Dec 7, 2011	13.07	13.38	12.98	13.34
3261	AMEX	XLF	Tue, Dec 6, 2011	13.10	13.26	13.02	13.18
3260	AMEX	XLF	Mon, Dec 5, 2011	13.15	13.33	13.06	13.17
3259	AMEX	XLF	Fri, Dec 2, 2011	12.87	13.15	12.87	12.91
3258	AMEX	XLF	Thu, Dec 1, 2011	12.74	12.79	12.59	12.74
3257	AMEX	XLF	Wed, Nov 30, 2011	12.51	12.87	12.45	12.81
3256	AMEX	XLF	Tue, Nov 29, 2011	12.12	12.21	12.03	12.07
3255	AMEX	XLF	Mon, Nov 28, 2011	12.24	12.25	12.00	12.13
3254	AMEX	XLF	Fri, Nov 25, 2011	11.75	11.97	11.73	11.78
3253	AMEX	XLF	Wed, Nov 23, 2011	11.95	11.95	11.73	11.75
3252	AMEX	XLF	Tue, Nov 22, 2011	12.20	12.25	12.06	12.08
3251	AMEX	XLF	Mon, Nov 21, 2011	12.26	12.29	12.10	12.19
3250	AMEX	XLF	Fri, Nov 18, 2011	12.52	12.57	12.42	12.50
3249	AMEX	XLF	Thu, Nov 17, 2011	12.70	12.75	12.37	12.46
3248	AMEX	XLF	Wed, Nov 16, 2011	12.88	13.00	12.68	12.71
3247	AMEX	XLF	Tue, Nov 15, 2011	12.87	13.13	12.83	13.03
3246	AMEX	XLF	Mon, Nov 14, 2011	13.13	13.15	12.88	12.97
3245	AMEX	XLF	Fri, Nov 11, 2011	13.15	13.30	13.14	13.24
3244	AMEX	XLF	Thu, Nov 10, 2011	13.09	13.10	12.83	12.93
3243	AMEX	XLF	Wed, Nov 9, 2011	13.22	13.25	12.83	12.87
3242	AMEX	XLF	Tue, Nov 8, 2011	13.49	13.65	13.31	13.61
3241	AMEX	XLF	Mon, Nov 7, 2011	13.25	13.37	13.12	13.36
3240	AMEX	XLF	Fri, Nov 4, 2011	13.31	13.33	13.12	13.29
3239	AMEX	XLF	Thu, Nov 3, 2011	13.41	13.52	13.00	13.47
3238	AMEX	XLF	Wed, Nov 2, 2011	13.18	13.28	13.01	13.24
3237	AMEX	XLF	Tue, Nov 1, 2011	12.84	13.20	12.83	12.86
3236	AMEX	XLF	Mon, Oct 31, 2011	13.71	13.80	13.48	13.50
3235	AMEX	XLF	Fri, Oct 28, 2011	13.96	14.10	13.85	14.05
3234	AMEX	XLF	Thu, Oct 27, 2011	13.89	14.17	13.68	14.04
3233	AMEX	XLF	Wed, Oct 26, 2011	13.23	13.33	12.98	13.25
3232	AMEX	XLF	Tue, Oct 25, 2011	13.25	13.26	12.93	13.02
3231	AMEX	XLF	Mon, Oct 24, 2011	13.17	13.45	13.15	13.42
3230	AMEX	XLF	Fri, Oct 21, 2011	12.98	13.15	12.92	13.13
3229	AMEX	XLF	Thu, Oct 20, 2011	12.61	12.85	12.45	12.80
3228	AMEX	XLF	Wed, Oct 19, 2011	12.80	13.01	12.56	12.61
3227	AMEX	XLF	Tue, Oct 18, 2011	12.31	12.95	12.22	12.79
3226	AMEX	XLF	Mon, Oct 17, 2011	12.50	12.53	12.18	12.21
3225	AMEX	XLF	Fri, Oct 14, 2011	12.63	12.70	12.39	12.60
3224	AMEX	XLF	Thu, Oct 13, 2011	12.56	12.59	12.28	12.45
3223	AMEX	XLF	Wed, Oct 12, 2011	12.57	12.96	12.55	12.75
3222	AMEX	XLF	Tue, Oct 11, 2011	12.28	12.53	12.23	12.43
3221	AMEX	XLF	Mon, Oct 10, 2011	12.12	12.44	12.11	12.44
3220	AMEX	XLF	Fri, Oct 7, 2011	12.34	12.34	11.81	11.83
3219	AMEX	XLF	Thu, Oct 6, 2011	11.84	12.29	11.68	12.27
3218	AMEX	XLF	Wed, Oct 5, 2011	11.70	11.97	11.47	11.90
3217	AMEX	XLF	Tue, Oct 4, 2011	11.13	11.77	10.95	11.73
3216	AMEX	XLF	Mon, Oct 3, 2011	11.72	11.94	11.26	11.28
3215	AMEX	XLF	Fri, Sep 30, 2011	12.02	12.11	11.80	11.81
3214	AMEX	XLF	Thu, Sep 29, 2011	12.22	12.32	11.91	12.24
3213	AMEX	XLF	Wed, Sep 28, 2011	12.28	12.35	11.89	11.91
3212	AMEX	XLF	Tue, Sep 27, 2011	12.48	12.60	12.15	12.26
3211	AMEX	XLF	Mon, Sep 26, 2011	11.84	12.22	11.74	12.20
3210	AMEX	XLF	Fri, Sep 23, 2011	11.48	11.73	11.46	11.68
3209	AMEX	XLF	Thu, Sep 22, 2011	11.62	11.71	11.34	11.56
3208	AMEX	XLF	Wed, Sep 21, 2011	12.55	12.58	11.90	11.90
3207	AMEX	XLF	Tue, Sep 20, 2011	12.62	12.73	12.52	12.52
3206	AMEX	XLF	Mon, Sep 19, 2011	12.64	12.67	12.45	12.56
3205	AMEX	XLF	Fri, Sep 16, 2011	12.93	13.04	12.70	12.91
3204	AMEX	XLF	Thu, Sep 15, 2011	12.74	12.93	12.67	12.92
3203	AMEX	XLF	Wed, Sep 14, 2011	12.58	12.75	12.29	12.60
3202	AMEX	XLF	Tue, Sep 13, 2011	12.45	12.59	12.31	12.45
3201	AMEX	XLF	Mon, Sep 12, 2011	12.02	12.39	12.00	12.37
3200	AMEX	XLF	Fri, Sep 9, 2011	12.48	12.56	12.18	12.23
3199	AMEX	XLF	Thu, Sep 8, 2011	12.73	12.88	12.59	12.63
3198	AMEX	XLF	Wed, Sep 7, 2011	12.58	12.93	12.11	12.91
3197	AMEX	XLF	Tue, Sep 6, 2011	12.10	12.35	12.09	12.32
3196	AMEX	XLF	Fri, Sep 2, 2011	12.69	12.76	12.51	12.54
3195	AMEX	XLF	Thu, Sep 1, 2011	13.37	13.42	13.06	13.08
3194	AMEX	XLF	Wed, Aug 31, 2011	13.33	13.48	13.25	13.38
3193	AMEX	XLF	Tue, Aug 30, 2011	13.21	13.32	13.02	13.21
3192	AMEX	XLF	Mon, Aug 29, 2011	13.00	13.32	12.99	13.30
3191	AMEX	XLF	Fri, Aug 26, 2011	12.53	12.88	12.31	12.77
3190	AMEX	XLF	Thu, Aug 25, 2011	13.16	13.33	12.49	12.66
3189	AMEX	XLF	Wed, Aug 24, 2011	12.37	12.73	12.31	12.70
3188	AMEX	XLF	Tue, Aug 23, 2011	11.99	12.37	11.81	12.37
3187	AMEX	XLF	Mon, Aug 22, 2011	12.45	12.46	11.95	11.98
3186	AMEX	XLF	Fri, Aug 19, 2011	12.17	12.56	12.10	12.13
3185	AMEX	XLF	Thu, Aug 18, 2011	12.56	12.57	12.24	12.38
3184	AMEX	XLF	Wed, Aug 17, 2011	13.03	13.18	12.90	13.01
3183	AMEX	XLF	Tue, Aug 16, 2011	12.99	13.15	12.82	12.93
3182	AMEX	XLF	Mon, Aug 15, 2011	12.94	13.20	12.94	13.18
3181	AMEX	XLF	Fri, Aug 12, 2011	13.13	13.32	12.69	12.78
3180	AMEX	XLF	Thu, Aug 11, 2011	12.37	13.12	12.24	12.88
3179	AMEX	XLF	Wed, Aug 10, 2011	12.79	12.80	12.14	12.19
3178	AMEX	XLF	Tue, Aug 9, 2011	12.53	13.10	12.04	13.10
3177	AMEX	XLF	Mon, Aug 8, 2011	12.99	13.29	12.04	12.16
3176	AMEX	XLF	Fri, Aug 5, 2011	13.83	13.91	13.17	13.43
3175	AMEX	XLF	Thu, Aug 4, 2011	14.25	14.29	13.66	13.68
3174	AMEX	XLF	Wed, Aug 3, 2011	14.37	14.44	14.13	14.42
3173	AMEX	XLF	Tue, Aug 2, 2011	14.65	14.70	14.34	14.35
3172	AMEX	XLF	Mon, Aug 1, 2011	15.03	15.03	14.62	14.75
3171	AMEX	XLF	Fri, Jul 29, 2011	14.68	14.95	14.63	14.80
3170	AMEX	XLF	Thu, Jul 28, 2011	14.86	15.01	14.80	14.84
3169	AMEX	XLF	Wed, Jul 27, 2011	15.12	15.12	14.81	14.83
3168	AMEX	XLF	Tue, Jul 26, 2011	15.18	15.27	15.11	15.19
3167	AMEX	XLF	Mon, Jul 25, 2011	15.17	15.26	15.08	15.21
3166	AMEX	XLF	Fri, Jul 22, 2011	15.39	15.40	15.25	15.32
3165	AMEX	XLF	Thu, Jul 21, 2011	15.16	15.41	15.15	15.36
3164	AMEX	XLF	Wed, Jul 20, 2011	14.91	15.07	14.90	15.00
3163	AMEX	XLF	Tue, Jul 19, 2011	14.70	14.87	14.65	14.83
3162	AMEX	XLF	Mon, Jul 18, 2011	14.77	14.79	14.48	14.65
3161	AMEX	XLF	Fri, Jul 15, 2011	15.00	15.00	14.73	14.85
3160	AMEX	XLF	Thu, Jul 14, 2011	15.12	15.13	14.87	14.88
3159	AMEX	XLF	Wed, Jul 13, 2011	15.07	15.21	14.97	14.99
3158	AMEX	XLF	Tue, Jul 12, 2011	14.98	15.19	14.96	14.98
3157	AMEX	XLF	Mon, Jul 11, 2011	15.25	15.26	14.97	15.04
3156	AMEX	XLF	Fri, Jul 8, 2011	15.42	15.46	15.35	15.46
3155	AMEX	XLF	Thu, Jul 7, 2011	15.60	15.70	15.58	15.66
3154	AMEX	XLF	Wed, Jul 6, 2011	15.38	15.42	15.29	15.41
3153	AMEX	XLF	Tue, Jul 5, 2011	15.59	15.60	15.42	15.49
3152	AMEX	XLF	Fri, Jul 1, 2011	15.32	15.66	15.32	15.63
3151	AMEX	XLF	Thu, Jun 30, 2011	15.34	15.41	15.21	15.35
3150	AMEX	XLF	Wed, Jun 29, 2011	15.12	15.31	15.08	15.29
3149	AMEX	XLF	Tue, Jun 28, 2011	14.98	14.98	14.88	14.98
3148	AMEX	XLF	Mon, Jun 27, 2011	14.74	14.96	14.74	14.91
3147	AMEX	XLF	Fri, Jun 24, 2011	14.86	14.89	14.68	14.76
3146	AMEX	XLF	Thu, Jun 23, 2011	14.82	14.89	14.67	14.85
3145	AMEX	XLF	Wed, Jun 22, 2011	15.03	15.19	14.98	15.00
3144	AMEX	XLF	Tue, Jun 21, 2011	14.97	15.12	14.88	15.09
3143	AMEX	XLF	Mon, Jun 20, 2011	14.82	14.97	14.77	14.88
3142	AMEX	XLF	Fri, Jun 17, 2011	14.92	14.95	14.82	14.89
3141	AMEX	XLF	Thu, Jun 16, 2011	14.72	72.74	14.65	14.81
3140	AMEX	XLF	Wed, Jun 15, 2011	14.90	14.96	14.63	14.73
3139	AMEX	XLF	Tue, Jun 14, 2011	15.12	15.19	15.02	15.06
3138	AMEX	XLF	Mon, Jun 13, 2011	14.89	15.02	14.80	14.98
3137	AMEX	XLF	Fri, Jun 10, 2011	14.86	14.96	14.62	14.83
3136	AMEX	XLF	Thu, Jun 9, 2011	14.79	14.99	14.75	14.93
3135	AMEX	XLF	Wed, Jun 8, 2011	14.86	14.95	14.73	14.76
3134	AMEX	XLF	Tue, Jun 7, 2011	15.04	15.09	14.88	14.90
3133	AMEX	XLF	Mon, Jun 6, 2011	15.15	15.18	14.89	14.93
3132	AMEX	XLF	Fri, Jun 3, 2011	15.15	15.39	15.13	15.22
3131	AMEX	XLF	Thu, Jun 2, 2011	15.33	15.43	15.21	15.32
3130	AMEX	XLF	Wed, Jun 1, 2011	15.78	15.79	15.29	15.31
3129	AMEX	XLF	Tue, May 31, 2011	15.85	15.89	15.73	15.84
3128	AMEX	XLF	Fri, May 27, 2011	15.62	15.75	15.61	15.68
3127	AMEX	XLF	Thu, May 26, 2011	15.45	15.63	15.42	15.57
3126	AMEX	XLF	Wed, May 25, 2011	15.40	15.58	15.40	15.49
3125	AMEX	XLF	Tue, May 24, 2011	15.55	15.57	15.39	15.48
3124	AMEX	XLF	Mon, May 23, 2011	15.53	15.61	15.50	15.50
3123	AMEX	XLF	Fri, May 20, 2011	15.89	15.96	15.70	15.72
3122	AMEX	XLF	Thu, May 19, 2011	16.00	16.01	15.88	15.94
3121	AMEX	XLF	Wed, May 18, 2011	15.86	15.95	15.80	15.94
3120	AMEX	XLF	Tue, May 17, 2011	15.69	15.88	15.68	15.87
3119	AMEX	XLF	Mon, May 16, 2011	15.69	15.93	15.67	15.75
3118	AMEX	XLF	Fri, May 13, 2011	16.00	16.03	15.75	15.77
3117	AMEX	XLF	Thu, May 12, 2011	15.96	16.02	15.82	16.00
3116	AMEX	XLF	Wed, May 11, 2011	16.18	16.20	15.98	16.00
3115	AMEX	XLF	Tue, May 10, 2011	16.10	16.25	16.09	16.22
3114	AMEX	XLF	Mon, May 9, 2011	16.06	16.11	15.99	16.07
3113	AMEX	XLF	Fri, May 6, 2011	16.20	16.27	16.06	16.11
3112	AMEX	XLF	Thu, May 5, 2011	16.16	16.20	15.98	16.03
3111	AMEX	XLF	Wed, May 4, 2011	16.39	16.40	16.20	16.24
3110	AMEX	XLF	Tue, May 3, 2011	16.27	16.42	16.26	16.38
3109	AMEX	XLF	Mon, May 2, 2011	16.44	16.46	16.29	16.31
3108	AMEX	XLF	Fri, Apr 29, 2011	16.40	16.40	16.31	16.38
3107	AMEX	XLF	Thu, Apr 28, 2011	16.26	16.44	16.25	16.41
3106	AMEX	XLF	Wed, Apr 27, 2011	16.22	16.32	16.10	16.28
3105	AMEX	XLF	Tue, Apr 26, 2011	16.14	16.21	16.09	16.18
3104	AMEX	XLF	Mon, Apr 25, 2011	16.07	16.14	16.06	16.08
3103	AMEX	XLF	Thu, Apr 21, 2011	16.09	16.13	15.99	16.10
3102	AMEX	XLF	Wed, Apr 20, 2011	16.09	16.10	15.95	16.01
3101	AMEX	XLF	Tue, Apr 19, 2011	16.00	16.01	15.86	15.97
3100	AMEX	XLF	Mon, Apr 18, 2011	15.96	15.98	15.82	15.92
3099	AMEX	XLF	Fri, Apr 15, 2011	16.20	16.25	16.10	16.14
3098	AMEX	XLF	Thu, Apr 14, 2011	16.15	16.18	16.05	16.13
3097	AMEX	XLF	Wed, Apr 13, 2011	16.53	16.53	16.22	16.28
3096	AMEX	XLF	Tue, Apr 12, 2011	16.36	16.50	16.29	16.40
3095	AMEX	XLF	Mon, Apr 11, 2011	16.48	16.58	16.42	16.46
3094	AMEX	XLF	Fri, Apr 8, 2011	16.69	16.72	16.42	16.46
3093	AMEX	XLF	Thu, Apr 7, 2011	16.68	16.75	16.56	16.61
3092	AMEX	XLF	Wed, Apr 6, 2011	16.57	16.71	16.52	16.69
3091	AMEX	XLF	Tue, Apr 5, 2011	16.47	16.55	16.43	16.50
3090	AMEX	XLF	Mon, Apr 4, 2011	16.53	16.60	16.44	16.51
3089	AMEX	XLF	Fri, Apr 1, 2011	16.50	16.60	16.46	16.53
3088	AMEX	XLF	Thu, Mar 31, 2011	16.35	16.43	16.33	16.39
3087	AMEX	XLF	Wed, Mar 30, 2011	16.40	16.51	16.35	16.45
3086	AMEX	XLF	Tue, Mar 29, 2011	16.26	16.33	16.16	16.32
3085	AMEX	XLF	Mon, Mar 28, 2011	16.35	16.40	16.28	16.29
3084	AMEX	XLF	Fri, Mar 25, 2011	16.32	16.40	16.26	16.34
3083	AMEX	XLF	Thu, Mar 24, 2011	16.26	16.31	16.11	16.30
3082	AMEX	XLF	Wed, Mar 23, 2011	16.21	16.27	16.02	16.22
3081	AMEX	XLF	Tue, Mar 22, 2011	16.35	16.36	16.25	16.26
3080	AMEX	XLF	Mon, Mar 21, 2011	16.45	16.46	16.26	16.35
3079	AMEX	XLF	Fri, Mar 18, 2011	16.26	16.40	16.20	16.27
3078	AMEX	XLF	Thu, Mar 17, 2011	16.12	16.14	15.90	16.09
3077	AMEX	XLF	Wed, Mar 16, 2011	16.22	16.24	15.79	15.90
3076	AMEX	XLF	Tue, Mar 15, 2011	15.97	16.28	15.91	16.20
3075	AMEX	XLF	Mon, Mar 14, 2011	16.41	16.46	16.25	16.39
3074	AMEX	XLF	Fri, Mar 11, 2011	16.33	16.59	16.33	16.54
3073	AMEX	XLF	Thu, Mar 10, 2011	16.57	16.58	16.39	16.43
3072	AMEX	XLF	Wed, Mar 9, 2011	16.76	16.85	16.64	16.77
3071	AMEX	XLF	Tue, Mar 8, 2011	16.48	16.80	16.48	16.77
3070	AMEX	XLF	Mon, Mar 7, 2011	16.56	16.64	16.34	16.41
3069	AMEX	XLF	Fri, Mar 4, 2011	16.70	16.70	16.40	16.52
3068	AMEX	XLF	Thu, Mar 3, 2011	16.57	16.76	16.56	16.73
3067	AMEX	XLF	Wed, Mar 2, 2011	16.47	16.54	16.33	16.39
3066	AMEX	XLF	Tue, Mar 1, 2011	16.90	16.90	16.49	16.49
3065	AMEX	XLF	Mon, Feb 28, 2011	16.88	16.94	16.78	16.86
3064	AMEX	XLF	Fri, Feb 25, 2011	16.66	16.81	16.64	16.77
3063	AMEX	XLF	Thu, Feb 24, 2011	16.54	16.61	16.34	16.54
3062	AMEX	XLF	Wed, Feb 23, 2011	16.64	16.77	16.37	16.58
3061	AMEX	XLF	Tue, Feb 22, 2011	16.91	17.00	16.61	16.65
3060	AMEX	XLF	Fri, Feb 18, 2011	17.16	17.20	17.10	17.18
3059	AMEX	XLF	Thu, Feb 17, 2011	17.10	17.18	17.06	17.14
3058	AMEX	XLF	Wed, Feb 16, 2011	17.13	17.18	17.06	17.16
3057	AMEX	XLF	Tue, Feb 15, 2011	17.06	17.15	17.01	17.07
3056	AMEX	XLF	Mon, Feb 14, 2011	17.07	17.12	17.01	17.09
3055	AMEX	XLF	Fri, Feb 11, 2011	16.79	17.13	16.75	17.08
3054	AMEX	XLF	Thu, Feb 10, 2011	16.77	16.88	16.74	16.85
3053	AMEX	XLF	Wed, Feb 9, 2011	16.86	16.94	16.73	16.85
3052	AMEX	XLF	Tue, Feb 8, 2011	16.86	17.00	16.81	16.97
3051	AMEX	XLF	Mon, Feb 7, 2011	16.67	16.89	16.66	16.85
3050	AMEX	XLF	Fri, Feb 4, 2011	16.60	16.62	16.48	16.61
3049	AMEX	XLF	Thu, Feb 3, 2011	16.61	16.65	16.46	16.62
3048	AMEX	XLF	Wed, Feb 2, 2011	16.69	16.74	16.59	16.61
3047	AMEX	XLF	Tue, Feb 1, 2011	16.50	16.79	16.49	16.74
3046	AMEX	XLF	Mon, Jan 31, 2011	16.28	16.43	16.28	16.40
3045	AMEX	XLF	Fri, Jan 28, 2011	16.55	16.67	16.23	16.25
3044	AMEX	XLF	Thu, Jan 27, 2011	16.40	16.55	16.38	16.54
3043	AMEX	XLF	Wed, Jan 26, 2011	16.46	16.50	16.38	16.40
3042	AMEX	XLF	Tue, Jan 25, 2011	16.36	16.46	16.21	16.41
3041	AMEX	XLF	Mon, Jan 24, 2011	16.49	16.52	16.38	16.44
3040	AMEX	XLF	Fri, Jan 21, 2011	16.44	16.54	16.38	16.46
3039	AMEX	XLF	Thu, Jan 20, 2011	16.25	16.39	16.19	16.33
3038	AMEX	XLF	Wed, Jan 19, 2011	16.49	16.55	16.20	16.25
3037	AMEX	XLF	Tue, Jan 18, 2011	16.68	16.70	16.54	16.62
3036	AMEX	XLF	Fri, Jan 14, 2011	16.45	16.76	16.43	16.72
3035	AMEX	XLF	Thu, Jan 13, 2011	16.54	16.56	16.40	16.46
3034	AMEX	XLF	Wed, Jan 12, 2011	16.43	16.52	16.39	16.51
3033	AMEX	XLF	Tue, Jan 11, 2011	16.28	16.36	16.17	16.24
3032	AMEX	XLF	Mon, Jan 10, 2011	16.13	16.23	16.03	16.17
3031	AMEX	XLF	Fri, Jan 7, 2011	16.42	16.44	16.02	16.22
3030	AMEX	XLF	Thu, Jan 6, 2011	16.48	16.51	16.35	16.36
3029	AMEX	XLF	Wed, Jan 5, 2011	16.22	16.50	16.20	16.47
3028	AMEX	XLF	Tue, Jan 4, 2011	16.36	16.38	16.14	16.28
3027	AMEX	XLF	Mon, Jan 3, 2011	16.17	16.34	16.13	16.30
3026	AMEX	XLF	Fri, Dec 31, 2010	15.89	15.97	15.87	15.95
3025	AMEX	XLF	Thu, Dec 30, 2010	15.98	15.98	15.87	15.93
3024	AMEX	XLF	Wed, Dec 29, 2010	16.03	16.04	15.96	15.98
3023	AMEX	XLF	Tue, Dec 28, 2010	16.01	16.06	15.97	16.01
3022	AMEX	XLF	Mon, Dec 27, 2010	15.79	16.01	15.78	16.01
3021	AMEX	XLF	Thu, Dec 23, 2010	15.96	15.97	15.81	15.87
3020	AMEX	XLF	Wed, Dec 22, 2010	15.87	16.02	15.84	15.99
3019	AMEX	XLF	Tue, Dec 21, 2010	15.60	15.82	15.60	15.81
3018	AMEX	XLF	Mon, Dec 20, 2010	15.56	15.60	15.49	15.54
3017	AMEX	XLF	Fri, Dec 17, 2010	15.47	15.54	15.39	15.53
3016	AMEX	XLF	Thu, Dec 16, 2010	15.52	15.61	15.42	15.50
3015	AMEX	XLF	Wed, Dec 15, 2010	15.54	15.67	15.45	15.48
3014	AMEX	XLF	Tue, Dec 14, 2010	15.75	15.81	15.55	15.61
3013	AMEX	XLF	Mon, Dec 13, 2010	15.83	15.86	15.70	15.74
3012	AMEX	XLF	Fri, Dec 10, 2010	15.67	15.77	15.57	15.75
3011	AMEX	XLF	Thu, Dec 9, 2010	15.53	15.65	15.45	15.62
3010	AMEX	XLF	Wed, Dec 8, 2010	15.19	15.43	15.17	15.43
3009	AMEX	XLF	Tue, Dec 7, 2010	15.37	15.37	15.14	15.18
3008	AMEX	XLF	Mon, Dec 6, 2010	15.14	15.21	15.08	15.16
3007	AMEX	XLF	Fri, Dec 3, 2010	15.03	15.21	14.95	15.18
3006	AMEX	XLF	Thu, Dec 2, 2010	14.82	15.15	14.80	15.13
3005	AMEX	XLF	Wed, Dec 1, 2010	14.67	14.76	14.63	14.75
3004	AMEX	XLF	Tue, Nov 30, 2010	14.42	14.57	14.40	14.46
3003	AMEX	XLF	Mon, Nov 29, 2010	14.39	14.60	14.36	14.54
3002	AMEX	XLF	Fri, Nov 26, 2010	14.50	14.58	14.42	14.42
3001	AMEX	XLF	Wed, Nov 24, 2010	14.51	14.64	14.47	14.63
3000	AMEX	XLF	Tue, Nov 23, 2010	14.48	14.53	14.40	14.41
2999	AMEX	XLF	Mon, Nov 22, 2010	14.76	14.77	14.54	14.64
2998	AMEX	XLF	Fri, Nov 19, 2010	14.78	14.86	14.72	14.85
2997	AMEX	XLF	Thu, Nov 18, 2010	14.84	14.96	14.80	14.86
2996	AMEX	XLF	Wed, Nov 17, 2010	14.75	14.79	14.62	14.66
2995	AMEX	XLF	Tue, Nov 16, 2010	14.93	14.95	14.64	14.76
2994	AMEX	XLF	Mon, Nov 15, 2010	15.04	15.20	14.99	15.01
2993	AMEX	XLF	Fri, Nov 12, 2010	15.11	15.16	14.90	14.94
2992	AMEX	XLF	Thu, Nov 11, 2010	15.19	15.26	15.11	15.19
2991	AMEX	XLF	Wed, Nov 10, 2010	15.17	15.35	15.04	15.34
2990	AMEX	XLF	Tue, Nov 9, 2010	15.51	15.52	15.07	15.17
2989	AMEX	XLF	Mon, Nov 8, 2010	15.56	15.57	15.32	15.46
2988	AMEX	XLF	Fri, Nov 5, 2010	15.27	15.68	15.23	15.58
2987	AMEX	XLF	Thu, Nov 4, 2010	14.89	15.26	14.88	15.23
2986	AMEX	XLF	Wed, Nov 3, 2010	14.61	14.75	14.50	14.74
2985	AMEX	XLF	Tue, Nov 2, 2010	14.65	14.66	14.56	14.60
2984	AMEX	XLF	Mon, Nov 1, 2010	14.59	14.69	14.42	14.56
2983	AMEX	XLF	Fri, Oct 29, 2010	14.54	14.59	14.48	14.56
2982	AMEX	XLF	Thu, Oct 28, 2010	14.66	14.70	14.49	14.58
2981	AMEX	XLF	Wed, Oct 27, 2010	14.52	14.63	14.47	14.58
2980	AMEX	XLF	Tue, Oct 26, 2010	14.49	14.60	14.46	14.57
2979	AMEX	XLF	Mon, Oct 25, 2010	14.73	14.75	14.53	14.55
2978	AMEX	XLF	Fri, Oct 22, 2010	14.64	14.69	14.56	14.60
2977	AMEX	XLF	Thu, Oct 21, 2010	14.67	14.78	14.49	14.61
2976	AMEX	XLF	Wed, Oct 20, 2010	14.48	14.69	14.35	14.61
2975	AMEX	XLF	Tue, Oct 19, 2010	14.56	14.77	14.41	14.47
2974	AMEX	XLF	Mon, Oct 18, 2010	14.30	14.69	14.30	14.67
2973	AMEX	XLF	Fri, Oct 15, 2010	14.65	14.72	14.25	14.35
2972	AMEX	XLF	Thu, Oct 14, 2010	14.72	14.75	14.46	14.60
2971	AMEX	XLF	Wed, Oct 13, 2010	14.94	15.00	14.82	14.86
2970	AMEX	XLF	Tue, Oct 12, 2010	14.60	14.87	14.57	14.85
2969	AMEX	XLF	Mon, Oct 11, 2010	14.71	14.73	14.62	14.68
2968	AMEX	XLF	Fri, Oct 8, 2010	14.68	14.73	14.62	14.70
2967	AMEX	XLF	Thu, Oct 7, 2010	14.79	14.84	14.58	14.66
2966	AMEX	XLF	Wed, Oct 6, 2010	14.76	14.80	14.67	14.72
2965	AMEX	XLF	Tue, Oct 5, 2010	14.53	14.79	14.42	14.73
2964	AMEX	XLF	Mon, Oct 4, 2010	14.48	14.59	14.33	14.40
2963	AMEX	XLF	Fri, Oct 1, 2010	14.49	14.55	14.34	14.50
2962	AMEX	XLF	Thu, Sep 30, 2010	14.46	14.63	14.34	14.34
2961	AMEX	XLF	Wed, Sep 29, 2010	14.43	14.50	14.30	14.37
2960	AMEX	XLF	Tue, Sep 28, 2010	14.50	14.52	14.31	14.48
2959	AMEX	XLF	Mon, Sep 27, 2010	14.61	14.61	14.42	14.45
2958	AMEX	XLF	Fri, Sep 24, 2010	14.40	14.61	14.39	14.61
2957	AMEX	XLF	Thu, Sep 23, 2010	14.37	14.49	14.20	14.23
2956	AMEX	XLF	Wed, Sep 22, 2010	14.65	14.79	14.48	14.51
2955	AMEX	XLF	Tue, Sep 21, 2010	14.93	14.97	14.70	14.75
2954	AMEX	XLF	Mon, Sep 20, 2010	14.63	14.93	14.61	14.89
2953	AMEX	XLF	Fri, Sep 17, 2010	14.74	14.77	14.59	14.61
2952	AMEX	XLF	Thu, Sep 16, 2010	14.71	14.73	14.62	14.72
2951	AMEX	XLF	Wed, Sep 15, 2010	14.60	14.78	14.55	14.76
2950	AMEX	XLF	Tue, Sep 14, 2010	14.79	14.82	14.63	14.71
2949	AMEX	XLF	Mon, Sep 13, 2010	14.75	14.88	14.75	14.84
2948	AMEX	XLF	Fri, Sep 10, 2010	14.52	14.58	14.47	14.53
2947	AMEX	XLF	Thu, Sep 9, 2010	14.55	14.63	14.42	14.51
2946	AMEX	XLF	Wed, Sep 8, 2010	14.24	14.43	14.23	14.33
2945	AMEX	XLF	Tue, Sep 7, 2010	14.38	14.39	14.17	14.19
2944	AMEX	XLF	Fri, Sep 3, 2010	14.41	14.52	14.35	14.52
2943	AMEX	XLF	Thu, Sep 2, 2010	14.07	14.22	14.06	14.22
2942	AMEX	XLF	Wed, Sep 1, 2010	13.73	14.10	13.72	14.08
2941	AMEX	XLF	Tue, Aug 31, 2010	13.43	13.61	13.33	13.55
2940	AMEX	XLF	Mon, Aug 30, 2010	13.67	13.70	13.43	13.44
2939	AMEX	XLF	Fri, Aug 27, 2010	13.50	13.74	13.35	13.73
2938	AMEX	XLF	Thu, Aug 26, 2010	13.62	13.71	13.40	13.44
2937	AMEX	XLF	Wed, Aug 25, 2010	13.41	13.60	13.29	13.55
2936	AMEX	XLF	Tue, Aug 24, 2010	13.57	13.64	13.47	13.51
2935	AMEX	XLF	Mon, Aug 23, 2010	13.90	13.92	13.73	13.74
2934	AMEX	XLF	Fri, Aug 20, 2010	13.82	13.86	13.70	13.83
2933	AMEX	XLF	Thu, Aug 19, 2010	14.11	14.17	13.84	13.87
2932	AMEX	XLF	Wed, Aug 18, 2010	14.13	14.30	14.08	14.20
2931	AMEX	XLF	Tue, Aug 17, 2010	14.18	14.28	14.06	14.14
2930	AMEX	XLF	Mon, Aug 16, 2010	14.03	14.09	13.96	14.03
2929	AMEX	XLF	Fri, Aug 13, 2010	14.10	14.24	14.07	14.07
2928	AMEX	XLF	Thu, Aug 12, 2010	14.06	14.20	14.01	14.11
2927	AMEX	XLF	Wed, Aug 11, 2010	14.50	14.51	14.19	14.21
2926	AMEX	XLF	Tue, Aug 10, 2010	14.72	14.85	14.63	14.73
2925	AMEX	XLF	Mon, Aug 9, 2010	14.85	14.90	14.71	14.86
2924	AMEX	XLF	Fri, Aug 6, 2010	14.76	14.84	14.58	14.78
2923	AMEX	XLF	Thu, Aug 5, 2010	14.86	14.94	14.82	14.91
2922	AMEX	XLF	Wed, Aug 4, 2010	14.97	15.02	14.88	14.97
2921	AMEX	XLF	Tue, Aug 3, 2010	15.00	15.04	14.89	14.91
2920	AMEX	XLF	Mon, Aug 2, 2010	14.92	15.09	14.86	15.08
2919	AMEX	XLF	Fri, Jul 30, 2010	14.53	14.81	14.53	14.71
2918	AMEX	XLF	Thu, Jul 29, 2010	14.80	14.87	14.54	14.72
2917	AMEX	XLF	Wed, Jul 28, 2010	14.76	14.85	14.62	14.67
2916	AMEX	XLF	Tue, Jul 27, 2010	14.95	15.02	14.77	14.80
2915	AMEX	XLF	Mon, Jul 26, 2010	14.58	14.79	14.50	14.76
2914	AMEX	XLF	Fri, Jul 23, 2010	14.42	14.60	14.29	14.56
2913	AMEX	XLF	Thu, Jul 22, 2010	14.22	14.51	14.22	14.45
2912	AMEX	XLF	Wed, Jul 21, 2010	14.53	14.53	14.00	14.04
2911	AMEX	XLF	Tue, Jul 20, 2010	13.86	14.29	13.84	14.27
2910	AMEX	XLF	Mon, Jul 19, 2010	14.15	14.21	13.89	14.12
2909	AMEX	XLF	Fri, Jul 16, 2010	14.57	14.60	14.09	14.13
2908	AMEX	XLF	Thu, Jul 15, 2010	14.80	14.83	14.43	14.75
2907	AMEX	XLF	Wed, Jul 14, 2010	14.82	14.83	14.62	14.78
2906	AMEX	XLF	Tue, Jul 13, 2010	14.72	14.97	14.71	14.89
2905	AMEX	XLF	Mon, Jul 12, 2010	14.49	14.56	14.35	14.53
2904	AMEX	XLF	Fri, Jul 9, 2010	14.26	14.54	14.25	14.51
2903	AMEX	XLF	Thu, Jul 8, 2010	14.37	14.39	14.09	14.31
2902	AMEX	XLF	Wed, Jul 7, 2010	13.69	14.23	13.67	14.20
2901	AMEX	XLF	Tue, Jul 6, 2010	13.82	13.89	13.45	13.60
2900	AMEX	XLF	Fri, Jul 2, 2010	13.78	13.80	13.41	13.52
2899	AMEX	XLF	Thu, Jul 1, 2010	13.79	13.90	13.34	13.68
2898	AMEX	XLF	Wed, Jun 30, 2010	13.96	14.12	13.75	13.81
2897	AMEX	XLF	Tue, Jun 29, 2010	14.30	14.32	13.87	13.98
2896	AMEX	XLF	Mon, Jun 28, 2010	14.65	14.69	14.46	14.50
2895	AMEX	XLF	Fri, Jun 25, 2010	14.43	14.67	14.23	14.64
2894	AMEX	XLF	Thu, Jun 24, 2010	14.42	14.55	14.19	14.25
2893	AMEX	XLF	Wed, Jun 23, 2010	14.59	14.66	14.42	14.51
2892	AMEX	XLF	Tue, Jun 22, 2010	14.82	14.89	14.56	14.58
2891	AMEX	XLF	Mon, Jun 21, 2010	15.00	15.05	14.73	14.81
2890	AMEX	XLF	Fri, Jun 18, 2010	14.82	14.86	14.72	14.83
2889	AMEX	XLF	Thu, Jun 17, 2010	14.84	14.86	14.62	14.78
2888	AMEX	XLF	Wed, Jun 16, 2010	14.70	14.88	14.64	14.80
2887	AMEX	XLF	Tue, Jun 15, 2010	14.54	14.82	14.45	14.79
2886	AMEX	XLF	Mon, Jun 14, 2010	14.63	14.70	14.43	14.45
2885	AMEX	XLF	Fri, Jun 11, 2010	14.33	14.56	14.29	14.51
2884	AMEX	XLF	Thu, Jun 10, 2010	14.22	14.50	14.12	14.47
2883	AMEX	XLF	Wed, Jun 9, 2010	14.26	14.37	13.95	14.01
2882	AMEX	XLF	Tue, Jun 8, 2010	13.95	14.17	13.70	14.16
2881	AMEX	XLF	Mon, Jun 7, 2010	14.21	14.28	13.82	13.87
2880	AMEX	XLF	Fri, Jun 4, 2010	14.44	14.52	14.08	14.15
2879	AMEX	XLF	Thu, Jun 3, 2010	14.88	14.91	14.58	14.74
2878	AMEX	XLF	Wed, Jun 2, 2010	14.52	14.82	14.38	14.82
2877	AMEX	XLF	Tue, Jun 1, 2010	14.52	14.73	14.35	14.37
2876	AMEX	XLF	Fri, May 28, 2010	14.97	14.98	14.63	14.68
2875	AMEX	XLF	Thu, May 27, 2010	14.67	15.02	14.59	15.01
2874	AMEX	XLF	Wed, May 26, 2010	14.69	14.72	14.28	14.36
2873	AMEX	XLF	Tue, May 25, 2010	13.93	14.47	13.84	14.46
2872	AMEX	XLF	Mon, May 24, 2010	14.82	14.82	14.31	14.33
2871	AMEX	XLF	Fri, May 21, 2010	13.95	14.94	13.95	14.75
2870	AMEX	XLF	Thu, May 20, 2010	14.66	14.71	14.22	14.25
2869	AMEX	XLF	Wed, May 19, 2010	14.78	15.09	14.64	14.94
2868	AMEX	XLF	Tue, May 18, 2010	15.54	15.55	14.81	14.92
2867	AMEX	XLF	Mon, May 17, 2010	15.35	15.49	14.99	15.36
2866	AMEX	XLF	Fri, May 14, 2010	15.58	15.59	15.19	15.35
2865	AMEX	XLF	Thu, May 13, 2010	16.00	16.04	15.76	15.76
2864	AMEX	XLF	Wed, May 12, 2010	15.97	16.06	15.84	16.05
2863	AMEX	XLF	Tue, May 11, 2010	15.69	16.13	15.68	15.87
2862	AMEX	XLF	Mon, May 10, 2010	15.87	16.02	15.67	15.93
2861	AMEX	XLF	Fri, May 7, 2010	15.27	15.54	14.87	15.09
2860	AMEX	XLF	Thu, May 6, 2010	15.86	16.04	14.56	15.26
2859	AMEX	XLF	Wed, May 5, 2010	15.76	16.20	15.70	15.93
2858	AMEX	XLF	Tue, May 4, 2010	16.23	16.28	15.92	16.02
2857	AMEX	XLF	Mon, May 3, 2010	16.30	16.51	16.25	16.47
2856	AMEX	XLF	Fri, Apr 30, 2010	16.48	16.53	16.13	16.16
2855	AMEX	XLF	Thu, Apr 29, 2010	16.40	16.65	16.32	16.56
2854	AMEX	XLF	Wed, Apr 28, 2010	16.18	16.30	16.04	16.19
2853	AMEX	XLF	Tue, Apr 27, 2010	16.34	16.52	15.92	15.96
2852	AMEX	XLF	Mon, Apr 26, 2010	16.77	16.77	16.48	16.52
2851	AMEX	XLF	Fri, Apr 23, 2010	16.76	16.85	16.67	16.78
2850	AMEX	XLF	Thu, Apr 22, 2010	16.46	16.78	16.39	16.73
2849	AMEX	XLF	Wed, Apr 21, 2010	16.75	16.90	16.45	16.64
2848	AMEX	XLF	Tue, Apr 20, 2010	16.65	16.74	16.55	16.74
2847	AMEX	XLF	Mon, Apr 19, 2010	16.17	16.55	16.15	16.52
2846	AMEX	XLF	Fri, Apr 16, 2010	16.91	16.93	16.07	16.36
2845	AMEX	XLF	Thu, Apr 15, 2010	17.09	17.12	16.93	16.98
2844	AMEX	XLF	Wed, Apr 14, 2010	16.83	17.06	16.81	17.05
2843	AMEX	XLF	Tue, Apr 13, 2010	16.59	16.71	16.51	16.62
2842	AMEX	XLF	Mon, Apr 12, 2010	16.59	16.68	16.57	16.61
2841	AMEX	XLF	Fri, Apr 9, 2010	16.54	16.58	16.44	16.54
2840	AMEX	XLF	Thu, Apr 8, 2010	16.29	16.53	16.22	16.48
2839	AMEX	XLF	Wed, Apr 7, 2010	16.45	16.51	16.25	16.35
2838	AMEX	XLF	Tue, Apr 6, 2010	16.23	16.45	16.20	16.41
2837	AMEX	XLF	Mon, Apr 5, 2010	16.17	16.26	16.13	16.24
2836	AMEX	XLF	Thu, Apr 1, 2010	16.08	16.13	15.97	16.08
2835	AMEX	XLF	Wed, Mar 31, 2010	15.82	16.01	15.81	15.95
2834	AMEX	XLF	Tue, Mar 30, 2010	16.03	16.08	15.88	15.92
2833	AMEX	XLF	Mon, Mar 29, 2010	16.09	16.14	15.92	16.02
2832	AMEX	XLF	Fri, Mar 26, 2010	16.05	16.20	15.91	16.00
2831	AMEX	XLF	Thu, Mar 25, 2010	16.02	16.32	15.96	15.98
2830	AMEX	XLF	Wed, Mar 24, 2010	15.80	15.99	15.80	15.91
2829	AMEX	XLF	Tue, Mar 23, 2010	15.81	15.91	15.72	15.90
2828	AMEX	XLF	Mon, Mar 22, 2010	15.53	15.78	15.52	15.77
2827	AMEX	XLF	Fri, Mar 19, 2010	15.84	15.87	15.63	15.69
2826	AMEX	XLF	Thu, Mar 18, 2010	15.89	15.91	15.73	15.83
2825	AMEX	XLF	Wed, Mar 17, 2010	15.82	15.97	15.80	15.92
2824	AMEX	XLF	Tue, Mar 16, 2010	15.59	15.74	15.55	15.73
2823	AMEX	XLF	Mon, Mar 15, 2010	15.45	15.57	15.37	15.54
2822	AMEX	XLF	Fri, Mar 12, 2010	15.73	15.73	15.47	15.54
2821	AMEX	XLF	Thu, Mar 11, 2010	15.43	15.61	15.41	15.60
2820	AMEX	XLF	Wed, Mar 10, 2010	15.40	15.56	15.37	15.47
2819	AMEX	XLF	Tue, Mar 9, 2010	15.17	15.40	15.12	15.30
2818	AMEX	XLF	Mon, Mar 8, 2010	15.25	15.31	15.22	15.25
2817	AMEX	XLF	Fri, Mar 5, 2010	15.01	15.25	14.99	15.22
2816	AMEX	XLF	Thu, Mar 4, 2010	14.82	14.94	14.80	14.93
2815	AMEX	XLF	Wed, Mar 3, 2010	14.79	14.89	14.74	14.78
2814	AMEX	XLF	Tue, Mar 2, 2010	14.76	14.91	14.75	14.77
2813	AMEX	XLF	Mon, Mar 1, 2010	14.73	14.76	14.63	14.72
2812	AMEX	XLF	Fri, Feb 26, 2010	14.59	14.73	14.51	14.68
2811	AMEX	XLF	Thu, Feb 25, 2010	14.43	14.61	14.34	14.59
2810	AMEX	XLF	Wed, Feb 24, 2010	14.39	14.65	14.39	14.63
2809	AMEX	XLF	Tue, Feb 23, 2010	14.58	14.69	14.33	14.38
2808	AMEX	XLF	Mon, Feb 22, 2010	14.51	14.73	14.49	14.65
2807	AMEX	XLF	Fri, Feb 19, 2010	14.29	14.51	14.28	14.46
2806	AMEX	XLF	Thu, Feb 18, 2010	14.23	14.42	14.22	14.38
2805	AMEX	XLF	Wed, Feb 17, 2010	14.35	14.35	14.22	14.29
2804	AMEX	XLF	Tue, Feb 16, 2010	14.05	14.26	13.96	14.24
2803	AMEX	XLF	Fri, Feb 12, 2010	13.78	13.95	13.69	13.95
2802	AMEX	XLF	Thu, Feb 11, 2010	13.91	14.01	13.58	13.94
2801	AMEX	XLF	Wed, Feb 10, 2010	13.82	14.06	13.73	13.91
2800	AMEX	XLF	Tue, Feb 9, 2010	13.83	13.90	13.60	13.80
2799	AMEX	XLF	Mon, Feb 8, 2010	13.97	13.97	13.64	13.66
2798	AMEX	XLF	Fri, Feb 5, 2010	13.86	13.98	13.51	13.94
2797	AMEX	XLF	Thu, Feb 4, 2010	14.27	14.29	13.77	13.78
2796	AMEX	XLF	Wed, Feb 3, 2010	14.48	14.58	14.36	14.40
2795	AMEX	XLF	Tue, Feb 2, 2010	14.43	14.60	14.37	14.56
2794	AMEX	XLF	Mon, Feb 1, 2010	14.27	14.46	14.27	14.42
2793	AMEX	XLF	Fri, Jan 29, 2010	14.38	14.57	14.14	14.18
2792	AMEX	XLF	Thu, Jan 28, 2010	14.46	14.53	14.10	14.28
2791	AMEX	XLF	Wed, Jan 27, 2010	14.05	14.38	13.99	14.35
2790	AMEX	XLF	Tue, Jan 26, 2010	14.17	14.40	13.99	14.01
2789	AMEX	XLF	Mon, Jan 25, 2010	14.38	14.44	14.12	14.26
2788	AMEX	XLF	Fri, Jan 22, 2010	14.61	14.68	14.10	14.18
2787	AMEX	XLF	Thu, Jan 21, 2010	15.08	15.18	14.50	14.66
2786	AMEX	XLF	Wed, Jan 20, 2010	15.03	15.19	14.93	15.09
2785	AMEX	XLF	Tue, Jan 19, 2010	14.88	15.14	14.80	15.13
2784	AMEX	XLF	Fri, Jan 15, 2010	15.16	15.17	14.92	14.94
2783	AMEX	XLF	Thu, Jan 14, 2010	15.13	15.30	15.09	15.25
2782	AMEX	XLF	Wed, Jan 13, 2010	15.01	15.23	14.89	15.18
2781	AMEX	XLF	Tue, Jan 12, 2010	15.11	15.18	14.91	15.01
2780	AMEX	XLF	Mon, Jan 11, 2010	15.37	15.38	15.14	15.23
2779	AMEX	XLF	Fri, Jan 8, 2010	15.23	15.31	15.10	15.22
2778	AMEX	XLF	Thu, Jan 7, 2010	15.02	15.40	14.99	15.31
2777	AMEX	XLF	Wed, Jan 6, 2010	14.95	15.05	14.84	14.99
2776	AMEX	XLF	Tue, Jan 5, 2010	14.67	14.96	14.65	14.96
2775	AMEX	XLF	Mon, Jan 4, 2010	14.52	14.73	14.49	14.69
2774	AMEX	XLF	Thu, Dec 31, 2009	14.45	14.52	14.38	14.40
2773	AMEX	XLF	Wed, Dec 30, 2009	14.36	14.44	14.30	14.43
2772	AMEX	XLF	Tue, Dec 29, 2009	14.52	14.53	14.42	14.42
2771	AMEX	XLF	Mon, Dec 28, 2009	14.55	14.59	14.42	14.48
2770	AMEX	XLF	Thu, Dec 24, 2009	14.45	14.53	14.44	14.53
2769	AMEX	XLF	Wed, Dec 23, 2009	14.48	14.50	14.37	14.40
2768	AMEX	XLF	Tue, Dec 22, 2009	14.42	14.47	14.39	14.46
2767	AMEX	XLF	Mon, Dec 21, 2009	14.29	14.43	14.28	14.43
2766	AMEX	XLF	Fri, Dec 18, 2009	14.11	14.24	14.01	14.22
2765	AMEX	XLF	Thu, Dec 17, 2009	14.21	14.25	14.06	14.06
2764	AMEX	XLF	Wed, Dec 16, 2009	14.33	14.42	14.27	14.33
2763	AMEX	XLF	Tue, Dec 15, 2009	14.38	14.44	14.18	14.24
2762	AMEX	XLF	Mon, Dec 14, 2009	14.43	14.48	14.29	14.47
2761	AMEX	XLF	Fri, Dec 11, 2009	14.30	14.40	14.18	14.39
2760	AMEX	XLF	Thu, Dec 10, 2009	14.35	14.42	14.22	14.29
2759	AMEX	XLF	Wed, Dec 9, 2009	14.29	14.39	14.18	14.31
2758	AMEX	XLF	Tue, Dec 8, 2009	14.30	14.37	14.22	14.26
2757	AMEX	XLF	Mon, Dec 7, 2009	14.57	14.66	14.34	14.39
2756	AMEX	XLF	Fri, Dec 4, 2009	14.63	14.69	14.38	14.63
2755	AMEX	XLF	Thu, Dec 3, 2009	14.78	14.94	14.33	14.36
2754	AMEX	XLF	Wed, Dec 2, 2009	14.64	14.73	14.58	14.66
2753	AMEX	XLF	Tue, Dec 1, 2009	14.76	14.80	14.59	14.67
2752	AMEX	XLF	Mon, Nov 30, 2009	14.35	14.69	14.34	14.66
2751	AMEX	XLF	Fri, Nov 27, 2009	14.25	14.50	14.20	14.28
2750	AMEX	XLF	Wed, Nov 25, 2009	14.78	14.79	14.64	14.67
2749	AMEX	XLF	Tue, Nov 24, 2009	14.77	14.82	14.62	14.70
2748	AMEX	XLF	Mon, Nov 23, 2009	14.76	14.91	14.73	14.81
2747	AMEX	XLF	Fri, Nov 20, 2009	14.57	14.69	14.54	14.60
2746	AMEX	XLF	Thu, Nov 19, 2009	14.89	14.90	14.63	14.69
2745	AMEX	XLF	Wed, Nov 18, 2009	14.88	14.99	14.82	14.98
2744	AMEX	XLF	Tue, Nov 17, 2009	14.79	14.89	14.73	14.86
2743	AMEX	XLF	Mon, Nov 16, 2009	14.84	15.02	14.75	14.82
2742	AMEX	XLF	Fri, Nov 13, 2009	14.71	14.77	14.54	14.66
2741	AMEX	XLF	Thu, Nov 12, 2009	14.94	15.04	14.66	14.69
2740	AMEX	XLF	Wed, Nov 11, 2009	14.92	15.13	14.87	14.97
2739	AMEX	XLF	Tue, Nov 10, 2009	14.75	14.87	14.63	14.77
2738	AMEX	XLF	Mon, Nov 9, 2009	14.51	14.84	14.42	14.82
2737	AMEX	XLF	Fri, Nov 6, 2009	14.13	14.38	14.11	14.31
2736	AMEX	XLF	Thu, Nov 5, 2009	14.13	14.39	14.03	14.37
2735	AMEX	XLF	Wed, Nov 4, 2009	14.42	14.46	13.99	14.01
2734	AMEX	XLF	Tue, Nov 3, 2009	13.93	14.27	13.92	14.21
2733	AMEX	XLF	Mon, Nov 2, 2009	14.16	14.41	13.78	14.17
2732	AMEX	XLF	Fri, Oct 30, 2009	14.61	14.61	13.97	14.05
2731	AMEX	XLF	Thu, Oct 29, 2009	14.40	14.76	14.29	14.74
2730	AMEX	XLF	Wed, Oct 28, 2009	14.54	14.60	14.11	14.15
2729	AMEX	XLF	Tue, Oct 27, 2009	14.72	14.78	14.51	14.60
2728	AMEX	XLF	Mon, Oct 26, 2009	15.09	15.14	14.63	14.71
2727	AMEX	XLF	Fri, Oct 23, 2009	15.35	15.40	15.00	15.10
2726	AMEX	XLF	Thu, Oct 22, 2009	14.95	15.35	14.89	15.32
2725	AMEX	XLF	Wed, Oct 21, 2009	15.13	15.38	14.87	14.88
2724	AMEX	XLF	Tue, Oct 20, 2009	15.26	15.35	15.08	15.17
2723	AMEX	XLF	Mon, Oct 19, 2009	15.28	15.37	15.15	15.29
2722	AMEX	XLF	Fri, Oct 16, 2009	15.30	15.34	15.18	15.22
2721	AMEX	XLF	Thu, Oct 15, 2009	15.56	15.62	15.45	15.59
2720	AMEX	XLF	Wed, Oct 14, 2009	15.54	15.76	15.43	15.73
2719	AMEX	XLF	Tue, Oct 13, 2009	15.26	15.31	15.08	15.21
2718	AMEX	XLF	Mon, Oct 12, 2009	15.31	15.38	15.22	15.36
2717	AMEX	XLF	Fri, Oct 9, 2009	15.07	15.25	15.04	15.24
2716	AMEX	XLF	Thu, Oct 8, 2009	15.20	15.29	15.06	15.11
2715	AMEX	XLF	Wed, Oct 7, 2009	14.86	15.10	14.83	15.09
2714	AMEX	XLF	Tue, Oct 6, 2009	14.94	15.09	14.71	14.93
2713	AMEX	XLF	Mon, Oct 5, 2009	14.47	14.77	14.43	14.74
2712	AMEX	XLF	Fri, Oct 2, 2009	14.04	14.46	13.97	14.29
2711	AMEX	XLF	Thu, Oct 1, 2009	14.86	14.89	14.27	14.28
2710	AMEX	XLF	Wed, Sep 30, 2009	15.10	15.15	14.77	14.94
2709	AMEX	XLF	Tue, Sep 29, 2009	15.14	15.25	14.98	15.01
2708	AMEX	XLF	Mon, Sep 28, 2009	14.67	15.10	14.65	15.08
2707	AMEX	XLF	Fri, Sep 25, 2009	14.65	14.78	14.48	14.59
2706	AMEX	XLF	Thu, Sep 24, 2009	15.12	15.16	14.64	14.73
2705	AMEX	XLF	Wed, Sep 23, 2009	15.37	15.44	15.01	15.03
2704	AMEX	XLF	Tue, Sep 22, 2009	15.22	15.36	15.13	15.34
2703	AMEX	XLF	Mon, Sep 21, 2009	15.00	15.08	14.95	15.00
2702	AMEX	XLF	Fri, Sep 18, 2009	15.23	15.25	15.05	15.14
2701	AMEX	XLF	Thu, Sep 17, 2009	15.25	15.43	15.10	15.21
2700	AMEX	XLF	Wed, Sep 16, 2009	14.84	15.26	14.80	15.26
2699	AMEX	XLF	Tue, Sep 15, 2009	14.76	14.90	14.57	14.75
2698	AMEX	XLF	Mon, Sep 14, 2009	14.34	14.76	14.33	14.72
2697	AMEX	XLF	Fri, Sep 11, 2009	14.67	14.68	14.52	14.53
2696	AMEX	XLF	Thu, Sep 10, 2009	14.45	14.65	14.28	14.62
2695	AMEX	XLF	Wed, Sep 9, 2009	14.32	14.55	14.28	14.50
2694	AMEX	XLF	Tue, Sep 8, 2009	14.43	14.45	14.20	14.28
2693	AMEX	XLF	Fri, Sep 4, 2009	14.15	14.22	14.02	14.22
2692	AMEX	XLF	Thu, Sep 3, 2009	13.94	14.11	13.84	14.06
2691	AMEX	XLF	Wed, Sep 2, 2009	13.79	14.00	13.74	13.79
2690	AMEX	XLF	Tue, Sep 1, 2009	14.59	14.75	13.88	13.91
2689	AMEX	XLF	Mon, Aug 31, 2009	14.48	14.71	14.46	14.70
2688	AMEX	XLF	Fri, Aug 28, 2009	14.87	14.90	14.58	14.75
2687	AMEX	XLF	Thu, Aug 27, 2009	14.57	14.76	14.41	14.73
2686	AMEX	XLF	Wed, Aug 26, 2009	14.54	14.68	14.41	14.58
2685	AMEX	XLF	Tue, Aug 25, 2009	14.55	14.76	14.55	14.62
2684	AMEX	XLF	Mon, Aug 24, 2009	14.76	14.86	14.40	14.44
2683	AMEX	XLF	Fri, Aug 21, 2009	14.43	14.62	14.35	14.55
2682	AMEX	XLF	Thu, Aug 20, 2009	13.95	14.30	13.94	14.27
2681	AMEX	XLF	Wed, Aug 19, 2009	13.70	14.00	13.67	13.91
2680	AMEX	XLF	Tue, Aug 18, 2009	13.77	13.98	13.75	13.92
2679	AMEX	XLF	Mon, Aug 17, 2009	13.82	13.84	13.62	13.64
2678	AMEX	XLF	Fri, Aug 14, 2009	14.32	14.33	14.00	14.24
2677	AMEX	XLF	Thu, Aug 13, 2009	14.26	14.34	14.00	14.33
2676	AMEX	XLF	Wed, Aug 12, 2009	13.72	14.15	13.71	14.04
2675	AMEX	XLF	Tue, Aug 11, 2009	14.20	14.21	13.74	13.76
2674	AMEX	XLF	Mon, Aug 10, 2009	14.33	14.45	14.12	14.29
2673	AMEX	XLF	Fri, Aug 7, 2009	14.18	14.60	14.10	14.35
2672	AMEX	XLF	Thu, Aug 6, 2009	14.30	14.35	13.86	13.98
2671	AMEX	XLF	Wed, Aug 5, 2009	13.69	14.15	13.62	14.08
2670	AMEX	XLF	Tue, Aug 4, 2009	13.27	13.68	13.22	13.61
2669	AMEX	XLF	Mon, Aug 3, 2009	13.25	13.36	13.16	13.34
2668	AMEX	XLF	Fri, Jul 31, 2009	12.88	13.02	12.80	13.01
2667	AMEX	XLF	Thu, Jul 30, 2009	12.71	13.03	12.71	12.88
2666	AMEX	XLF	Wed, Jul 29, 2009	12.51	12.65	12.47	12.59
2665	AMEX	XLF	Tue, Jul 28, 2009	12.51	12.64	12.47	12.59
2664	AMEX	XLF	Mon, Jul 27, 2009	12.46	12.65	12.41	12.62
2663	AMEX	XLF	Fri, Jul 24, 2009	12.38	12.49	12.26	12.42
2662	AMEX	XLF	Thu, Jul 23, 2009	12.16	12.56	12.09	12.49
2661	AMEX	XLF	Wed, Jul 22, 2009	11.91	12.24	11.89	12.14
2660	AMEX	XLF	Tue, Jul 21, 2009	12.25	12.29	12.01	12.13
2659	AMEX	XLF	Mon, Jul 20, 2009	12.23	12.32	12.15	12.24
2658	AMEX	XLF	Fri, Jul 17, 2009	12.25	12.30	12.05	12.14
2657	AMEX	XLF	Thu, Jul 16, 2009	12.15	12.34	12.02	12.22
2656	AMEX	XLF	Wed, Jul 15, 2009	11.95	12.40	11.93	12.26
2655	AMEX	XLF	Tue, Jul 14, 2009	11.82	11.84	11.62	11.76
2654	AMEX	XLF	Mon, Jul 13, 2009	11.35	11.82	11.28	11.81
2653	AMEX	XLF	Fri, Jul 10, 2009	11.17	11.20	11.02	11.10
2652	AMEX	XLF	Thu, Jul 9, 2009	11.27	11.37	11.16	11.25
2651	AMEX	XLF	Wed, Jul 8, 2009	11.32	11.35	10.83	11.11
2650	AMEX	XLF	Tue, Jul 7, 2009	11.49	11.52	11.26	11.30
2649	AMEX	XLF	Mon, Jul 6, 2009	11.36	11.50	11.25	11.48
2648	AMEX	XLF	Thu, Jul 2, 2009	11.76	11.77	11.44	11.47
2647	AMEX	XLF	Wed, Jul 1, 2009	11.97	12.03	11.87	11.88
2646	AMEX	XLF	Tue, Jun 30, 2009	12.08	12.11	11.86	11.95
2645	AMEX	XLF	Mon, Jun 29, 2009	11.95	12.10	11.82	12.07
2644	AMEX	XLF	Fri, Jun 26, 2009	11.80	11.97	11.74	11.92
2643	AMEX	XLF	Thu, Jun 25, 2009	11.57	11.86	11.50	11.86
2642	AMEX	XLF	Wed, Jun 24, 2009	11.63	11.80	11.52	11.61
2641	AMEX	XLF	Tue, Jun 23, 2009	11.43	11.59	11.30	11.47
2640	AMEX	XLF	Mon, Jun 22, 2009	11.88	11.96	11.33	11.34
2639	AMEX	XLF	Fri, Jun 19, 2009	11.98	12.11	11.81	12.04
2638	AMEX	XLF	Thu, Jun 18, 2009	11.65	11.95	11.64	11.89
2637	AMEX	XLF	Wed, Jun 17, 2009	11.88	11.90	11.51	11.61
2636	AMEX	XLF	Tue, Jun 16, 2009	12.20	12.23	11.91	11.96
2635	AMEX	XLF	Mon, Jun 15, 2009	12.37	12.40	12.12	12.17
2634	AMEX	XLF	Fri, Jun 12, 2009	12.40	12.50	12.37	12.49
2633	AMEX	XLF	Thu, Jun 11, 2009	12.31	12.59	12.29	12.41
2632	AMEX	XLF	Wed, Jun 10, 2009	12.57	12.58	12.16	12.31
2631	AMEX	XLF	Tue, Jun 9, 2009	12.48	12.54	12.35	12.50
2630	AMEX	XLF	Mon, Jun 8, 2009	12.20	12.53	12.19	12.41
2629	AMEX	XLF	Fri, Jun 5, 2009	12.64	12.67	12.23	12.32
2628	AMEX	XLF	Thu, Jun 4, 2009	12.11	12.45	12.08	12.43
2627	AMEX	XLF	Wed, Jun 3, 2009	12.08	12.19	11.88	12.00
2626	AMEX	XLF	Tue, Jun 2, 2009	12.19	12.35	12.09	12.16
2625	AMEX	XLF	Mon, Jun 1, 2009	12.39	12.59	12.24	12.36
2624	AMEX	XLF	Fri, May 29, 2009	12.11	12.35	11.88	12.23
2623	AMEX	XLF	Thu, May 28, 2009	11.77	12.05	11.57	12.01
2622	AMEX	XLF	Wed, May 27, 2009	12.15	12.19	11.64	11.68
2621	AMEX	XLF	Tue, May 26, 2009	11.52	12.09	11.51	12.04
2620	AMEX	XLF	Fri, May 22, 2009	11.85	11.88	11.61	11.66
2619	AMEX	XLF	Thu, May 21, 2009	11.55	11.87	11.52	11.74
2618	AMEX	XLF	Wed, May 20, 2009	12.32	12.37	11.64	11.72
2617	AMEX	XLF	Tue, May 19, 2009	12.29	12.49	12.02	12.04
2616	AMEX	XLF	Mon, May 18, 2009	11.86	12.37	11.77	12.29
2615	AMEX	XLF	Fri, May 15, 2009	11.81	11.91	11.43	11.53
2614	AMEX	XLF	Thu, May 14, 2009	11.29	11.88	11.28	11.77
2613	AMEX	XLF	Wed, May 13, 2009	11.66	11.75	11.10	11.39
2612	AMEX	XLF	Tue, May 12, 2009	12.35	12.38	11.62	12.00
2611	AMEX	XLF	Mon, May 11, 2009	12.61	12.76	12.21	12.26
2610	AMEX	XLF	Fri, May 8, 2009	12.31	13.08	12.21	13.02
2609	AMEX	XLF	Thu, May 7, 2009	13.07	13.07	11.93	12.12
2608	AMEX	XLF	Wed, May 6, 2009	11.91	12.56	11.85	12.48
2607	AMEX	XLF	Tue, May 5, 2009	11.51	11.77	11.44	11.56
2606	AMEX	XLF	Mon, May 4, 2009	10.79	11.74	10.78	11.73
2605	AMEX	XLF	Fri, May 1, 2009	10.74	10.90	10.55	10.65
2604	AMEX	XLF	Thu, Apr 30, 2009	11.07	11.15	10.64	10.73
2603	AMEX	XLF	Wed, Apr 29, 2009	10.57	10.98	10.55	10.88
2602	AMEX	XLF	Tue, Apr 28, 2009	10.34	10.65	10.31	10.43
2601	AMEX	XLF	Mon, Apr 27, 2009	10.63	10.92	10.53	10.76
2600	AMEX	XLF	Fri, Apr 24, 2009	10.76	11.15	10.56	10.94
2599	AMEX	XLF	Thu, Apr 23, 2009	10.37	10.77	10.22	10.70
2598	AMEX	XLF	Wed, Apr 22, 2009	10.25	10.86	10.19	10.22
2597	AMEX	XLF	Tue, Apr 21, 2009	9.45	10.61	9.41	10.60
2596	AMEX	XLF	Mon, Apr 20, 2009	10.59	10.65	9.84	9.87
2595	AMEX	XLF	Fri, Apr 17, 2009	10.92	11.33	10.72	11.11
2594	AMEX	XLF	Thu, Apr 16, 2009	11.05	11.15	10.59	10.97
2593	AMEX	XLF	Wed, Apr 15, 2009	10.21	10.93	10.06	10.85
2592	AMEX	XLF	Tue, Apr 14, 2009	10.91	11.13	10.28	10.35
2591	AMEX	XLF	Mon, Apr 13, 2009	10.42	11.26	10.35	11.08
2590	AMEX	XLF	Thu, Apr 9, 2009	10.03	10.68	9.89	10.63
2589	AMEX	XLF	Wed, Apr 8, 2009	9.29	9.39	9.01	9.20
2588	AMEX	XLF	Tue, Apr 7, 2009	9.14	9.41	9.13	9.15
2587	AMEX	XLF	Mon, Apr 6, 2009	9.37	9.56	9.28	9.43
2586	AMEX	XLF	Fri, Apr 3, 2009	9.22	9.72	9.17	9.69
2585	AMEX	XLF	Thu, Apr 2, 2009	9.59	9.62	9.18	9.31
2584	AMEX	XLF	Wed, Apr 1, 2009	8.56	9.12	8.54	9.06
2583	AMEX	XLF	Tue, Mar 31, 2009	8.57	8.96	8.44	8.81
2582	AMEX	XLF	Mon, Mar 30, 2009	8.63	8.77	8.27	8.35
2581	AMEX	XLF	Fri, Mar 27, 2009	9.18	9.49	9.12	9.14
2580	AMEX	XLF	Thu, Mar 26, 2009	9.49	9.55	9.12	9.43
2579	AMEX	XLF	Wed, Mar 25, 2009	9.23	9.56	8.69	9.32
2578	AMEX	XLF	Tue, Mar 24, 2009	9.22	9.67	8.95	9.02
2577	AMEX	XLF	Mon, Mar 23, 2009	8.85	9.62	8.66	9.48
2576	AMEX	XLF	Fri, Mar 20, 2009	8.57	8.61	8.09	8.14
2575	AMEX	XLF	Thu, Mar 19, 2009	9.68	9.70	8.64	8.66
2574	AMEX	XLF	Wed, Mar 18, 2009	8.45	9.45	8.36	9.41
2573	AMEX	XLF	Tue, Mar 17, 2009	8.02	8.58	7.87	8.55
2572	AMEX	XLF	Mon, Mar 16, 2009	8.39	8.68	8.00	8.03
2571	AMEX	XLF	Fri, Mar 13, 2009	8.29	8.40	7.84	8.19
2570	AMEX	XLF	Thu, Mar 12, 2009	7.35	8.23	7.26	8.14
2569	AMEX	XLF	Wed, Mar 11, 2009	7.47	7.66	7.21	7.38
2568	AMEX	XLF	Tue, Mar 10, 2009	6.66	7.23	6.60	7.19
2567	AMEX	XLF	Mon, Mar 9, 2009	6.05	6.45	5.97	6.26
2566	AMEX	XLF	Fri, Mar 6, 2009	6.33	6.48	5.88	6.18
2565	AMEX	XLF	Thu, Mar 5, 2009	6.70	6.72	6.09	6.24
2564	AMEX	XLF	Wed, Mar 4, 2009	7.23	7.24	6.70	6.89
2563	AMEX	XLF	Tue, Mar 3, 2009	7.30	7.35	6.84	6.98
2562	AMEX	XLF	Mon, Mar 2, 2009	7.31	7.44	7.04	7.12
2561	AMEX	XLF	Fri, Feb 27, 2009	7.55	7.98	7.54	7.60
2560	AMEX	XLF	Thu, Feb 26, 2009	8.38	8.56	8.05	8.13
2559	AMEX	XLF	Wed, Feb 25, 2009	7.93	8.37	7.53	8.00
2558	AMEX	XLF	Tue, Feb 24, 2009	7.28	8.05	7.19	8.05
2557	AMEX	XLF	Mon, Feb 23, 2009	7.71	7.77	7.18	7.18
2556	AMEX	XLF	Fri, Feb 20, 2009	7.18	7.63	6.85	7.44
2555	AMEX	XLF	Thu, Feb 19, 2009	8.12	8.16	7.50	7.55
2554	AMEX	XLF	Wed, Feb 18, 2009	8.21	8.23	7.72	7.97
2553	AMEX	XLF	Tue, Feb 17, 2009	8.29	8.40	7.97	7.97
2552	AMEX	XLF	Fri, Feb 13, 2009	9.00	9.15	8.82	8.85
2551	AMEX	XLF	Thu, Feb 12, 2009	9.02	9.25	8.65	9.20
2550	AMEX	XLF	Wed, Feb 11, 2009	9.04	9.34	9.00	9.32
2549	AMEX	XLF	Tue, Feb 10, 2009	9.78	9.88	8.80	8.89
2548	AMEX	XLF	Mon, Feb 9, 2009	9.88	10.09	9.73	9.90
2547	AMEX	XLF	Fri, Feb 6, 2009	9.36	9.89	9.29	9.79
2546	AMEX	XLF	Thu, Feb 5, 2009	8.86	9.34	8.54	9.11
2545	AMEX	XLF	Wed, Feb 4, 2009	9.16	9.36	8.90	8.97
2544	AMEX	XLF	Tue, Feb 3, 2009	9.39	9.41	8.87	9.07
2543	AMEX	XLF	Mon, Feb 2, 2009	9.00	9.33	8.91	9.24
2542	AMEX	XLF	Fri, Jan 30, 2009	9.63	9.72	9.08	9.24
2541	AMEX	XLF	Thu, Jan 29, 2009	9.92	10.01	9.45	9.50
2540	AMEX	XLF	Wed, Jan 28, 2009	9.94	10.51	9.79	10.31
2539	AMEX	XLF	Tue, Jan 27, 2009	9.01	9.18	8.86	9.14
2538	AMEX	XLF	Mon, Jan 26, 2009	9.17	9.40	8.70	8.83
2537	AMEX	XLF	Fri, Jan 23, 2009	8.31	9.09	8.28	8.99
2536	AMEX	XLF	Thu, Jan 22, 2009	8.90	9.16	8.46	8.70
2535	AMEX	XLF	Wed, Jan 21, 2009	8.56	9.29	8.21	9.27
2534	AMEX	XLF	Tue, Jan 20, 2009	9.14	9.25	8.07	8.08
2533	AMEX	XLF	Fri, Jan 16, 2009	10.25	10.36	9.24	9.68
2532	AMEX	XLF	Thu, Jan 15, 2009	10.43	10.44	9.59	9.98
2531	AMEX	XLF	Wed, Jan 14, 2009	10.73	10.75	10.38	10.46
2530	AMEX	XLF	Tue, Jan 13, 2009	10.79	11.23	10.68	11.10
2529	AMEX	XLF	Mon, Jan 12, 2009	11.52	11.55	10.79	10.95
2528	AMEX	XLF	Fri, Jan 9, 2009	12.04	12.11	11.54	11.56
2527	AMEX	XLF	Thu, Jan 8, 2009	11.92	12.12	11.81	11.94
2526	AMEX	XLF	Wed, Jan 7, 2009	12.36	12.45	11.97	11.99
2525	AMEX	XLF	Tue, Jan 6, 2009	12.60	12.82	12.51	12.65
2524	AMEX	XLF	Mon, Jan 5, 2009	12.60	12.74	12.38	12.45
2523	AMEX	XLF	Fri, Jan 2, 2009	12.53	12.81	12.21	12.66
2522	AMEX	XLF	Wed, Dec 31, 2008	12.16	12.63	12.07	12.52
2521	AMEX	XLF	Tue, Dec 30, 2008	11.74	12.19	11.70	12.13
2520	AMEX	XLF	Mon, Dec 29, 2008	11.81	11.82	11.46	11.68
2519	AMEX	XLF	Fri, Dec 26, 2008	11.89	11.91	11.64	11.78
2518	AMEX	XLF	Wed, Dec 24, 2008	11.61	11.79	11.50	11.77
2517	AMEX	XLF	Tue, Dec 23, 2008	11.86	11.97	11.49	11.52
2516	AMEX	XLF	Mon, Dec 22, 2008	12.26	12.32	11.62	11.67
2515	AMEX	XLF	Fri, Dec 19, 2008	12.26	12.55	12.05	12.23
2514	AMEX	XLF	Thu, Dec 18, 2008	12.87	13.05	12.30	12.44
2513	AMEX	XLF	Wed, Dec 17, 2008	12.69	13.18	12.55	12.81
2512	AMEX	XLF	Tue, Dec 16, 2008	11.90	12.95	11.83	12.93
2511	AMEX	XLF	Mon, Dec 15, 2008	12.10	12.14	11.46	11.63
2510	AMEX	XLF	Fri, Dec 12, 2008	11.47	12.17	11.33	12.13
2509	AMEX	XLF	Thu, Dec 11, 2008	12.69	12.79	11.84	11.90
2508	AMEX	XLF	Wed, Dec 10, 2008	13.22	13.29	12.61	12.89
2507	AMEX	XLF	Tue, Dec 9, 2008	13.43	13.79	13.00	13.12
2506	AMEX	XLF	Mon, Dec 8, 2008	13.34	13.82	13.19	13.67
2505	AMEX	XLF	Fri, Dec 5, 2008	11.58	12.89	11.56	12.81
2504	AMEX	XLF	Thu, Dec 4, 2008	11.71	12.55	11.59	11.87
2503	AMEX	XLF	Wed, Dec 3, 2008	10.95	12.14	10.89	12.00
2502	AMEX	XLF	Tue, Dec 2, 2008	10.89	11.49	10.44	11.41
2501	AMEX	XLF	Mon, Dec 1, 2008	12.17	12.20	10.53	10.55
2500	AMEX	XLF	Fri, Nov 28, 2008	12.37	12.77	12.23	12.66
2499	AMEX	XLF	Wed, Nov 26, 2008	11.47	12.40	11.40	12.35
2498	AMEX	XLF	Tue, Nov 25, 2008	11.85	12.02	11.22	11.80
2497	AMEX	XLF	Mon, Nov 24, 2008	10.21	11.59	10.08	11.15
2496	AMEX	XLF	Fri, Nov 21, 2008	9.83	9.85	8.67	9.68
2495	AMEX	XLF	Thu, Nov 20, 2008	10.34	10.58	9.24	9.39
2494	AMEX	XLF	Wed, Nov 19, 2008	11.68	11.76	10.44	10.52
2493	AMEX	XLF	Tue, Nov 18, 2008	11.97	12.11	11.26	11.75
2492	AMEX	XLF	Mon, Nov 17, 2008	12.51	12.62	11.85	11.92
2491	AMEX	XLF	Fri, Nov 14, 2008	13.12	13.47	12.56	12.73
2490	AMEX	XLF	Thu, Nov 13, 2008	12.69	13.52	11.70	13.41
2489	AMEX	XLF	Wed, Nov 12, 2008	13.09	13.34	12.47	12.50
2488	AMEX	XLF	Tue, Nov 11, 2008	13.53	13.76	13.10	13.32
2487	AMEX	XLF	Mon, Nov 10, 2008	14.57	14.70	13.51	13.80
2486	AMEX	XLF	Fri, Nov 7, 2008	14.22	14.43	13.87	14.22
2485	AMEX	XLF	Thu, Nov 6, 2008	14.81	15.14	13.95	13.96
2484	AMEX	XLF	Wed, Nov 5, 2008	16.23	16.34	14.95	14.99
2483	AMEX	XLF	Tue, Nov 4, 2008	15.91	16.53	15.84	16.50
2482	AMEX	XLF	Mon, Nov 3, 2008	15.49	15.75	15.43	15.62
2481	AMEX	XLF	Fri, Oct 31, 2008	14.61	15.56	14.61	15.53
2480	AMEX	XLF	Thu, Oct 30, 2008	15.00	15.14	14.50	14.81
2479	AMEX	XLF	Wed, Oct 29, 2008	14.90	15.48	14.31	14.31
2478	AMEX	XLF	Tue, Oct 28, 2008	13.93	15.37	13.00	15.25
2477	AMEX	XLF	Mon, Oct 27, 2008	13.77	14.23	13.13	13.18
2476	AMEX	XLF	Fri, Oct 24, 2008	13.20	14.30	13.17	13.55
2475	AMEX	XLF	Thu, Oct 23, 2008	14.70	14.85	13.60	14.49
2474	AMEX	XLF	Wed, Oct 22, 2008	15.31	15.48	14.16	14.64
2473	AMEX	XLF	Tue, Oct 21, 2008	15.63	16.22	15.61	15.62
2472	AMEX	XLF	Mon, Oct 20, 2008	15.75	16.11	15.25	16.11
2471	AMEX	XLF	Fri, Oct 17, 2008	15.47	16.37	15.33	15.35
2470	AMEX	XLF	Thu, Oct 16, 2008	15.88	16.08	14.59	15.80
2469	AMEX	XLF	Wed, Oct 15, 2008	16.58	16.83	15.45	15.45
2468	AMEX	XLF	Tue, Oct 14, 2008	17.43	17.87	16.61	17.33
2467	AMEX	XLF	Mon, Oct 13, 2008	15.98	16.34	14.86	16.28
2466	AMEX	XLF	Fri, Oct 10, 2008	13.21	15.10	12.79	15.10
2465	AMEX	XLF	Thu, Oct 9, 2008	16.08	16.17	13.68	13.69
2464	AMEX	XLF	Wed, Oct 8, 2008	15.26	16.67	15.09	15.28
2463	AMEX	XLF	Tue, Oct 7, 2008	18.11	18.15	15.92	15.92
2462	AMEX	XLF	Mon, Oct 6, 2008	18.02	18.51	17.23	17.80
2461	AMEX	XLF	Fri, Oct 3, 2008	20.19	20.65	18.78	18.78
2460	AMEX	XLF	Thu, Oct 2, 2008	20.49	20.70	19.59	19.64
2459	AMEX	XLF	Wed, Oct 1, 2008	19.86	20.67	19.59	20.67
2458	AMEX	XLF	Tue, Sep 30, 2008	18.90	20.15	18.67	19.89
2457	AMEX	XLF	Mon, Sep 29, 2008	20.55	20.68	18.39	18.57
2456	AMEX	XLF	Fri, Sep 26, 2008	19.85	21.39	19.72	21.39
2455	AMEX	XLF	Thu, Sep 25, 2008	20.37	20.98	20.19	20.82
2454	AMEX	XLF	Wed, Sep 24, 2008	20.68	20.70	19.95	20.26
2453	AMEX	XLF	Tue, Sep 23, 2008	20.54	20.96	20.00	20.49
2452	AMEX	XLF	Mon, Sep 22, 2008	22.24	22.26	19.45	20.55
2451	AMEX	XLF	Fri, Sep 19, 2008	24.20	24.50	20.97	22.38
2450	AMEX	XLF	Thu, Sep 18, 2008	18.83	20.47	17.16	20.01
2449	AMEX	XLF	Wed, Sep 17, 2008	19.50	19.67	18.11	18.55
2448	AMEX	XLF	Tue, Sep 16, 2008	18.19	20.52	18.00	20.52
2447	AMEX	XLF	Mon, Sep 15, 2008	19.74	20.74	19.09	19.09
2446	AMEX	XLF	Fri, Sep 12, 2008	20.91	21.52	20.78	21.15
2445	AMEX	XLF	Thu, Sep 11, 2008	20.30	21.51	20.17	21.45
2444	AMEX	XLF	Wed, Sep 10, 2008	21.38	21.90	20.64	20.97
2443	AMEX	XLF	Tue, Sep 9, 2008	22.22	22.70	21.16	21.23
2442	AMEX	XLF	Mon, Sep 8, 2008	23.47	23.50	21.85	22.68
2441	AMEX	XLF	Fri, Sep 5, 2008	20.66	21.74	20.63	21.74
2440	AMEX	XLF	Thu, Sep 4, 2008	21.74	21.93	20.97	20.98
2439	AMEX	XLF	Wed, Sep 3, 2008	21.62	22.08	21.40	22.06
2438	AMEX	XLF	Tue, Sep 2, 2008	21.96	22.12	21.33	21.72
2437	AMEX	XLF	Fri, Aug 29, 2008	21.17	21.54	21.11	21.42
2436	AMEX	XLF	Thu, Aug 28, 2008	20.78	21.45	20.70	21.39
2435	AMEX	XLF	Wed, Aug 27, 2008	20.18	20.59	20.02	20.56
2434	AMEX	XLF	Tue, Aug 26, 2008	20.03	20.33	19.81	20.17
2433	AMEX	XLF	Mon, Aug 25, 2008	20.46	20.47	20.00	20.01
2432	AMEX	XLF	Fri, Aug 22, 2008	16.62	16.91	16.45	16.85
2431	AMEX	XLF	Thu, Aug 21, 2008	19.86	20.21	19.77	19.98
2430	AMEX	XLF	Wed, Aug 20, 2008	19.97	20.35	19.61	20.35
2429	AMEX	XLF	Tue, Aug 19, 2008	20.25	20.33	19.72	19.94
2428	AMEX	XLF	Mon, Aug 18, 2008	21.28	21.28	20.45	20.54
2427	AMEX	XLF	Fri, Aug 15, 2008	21.28	21.64	21.09	21.36
2426	AMEX	XLF	Thu, Aug 14, 2008	20.46	21.26	20.38	21.21
2425	AMEX	XLF	Wed, Aug 13, 2008	20.93	20.98	20.24	20.57
2424	AMEX	XLF	Tue, Aug 12, 2008	21.99	22.01	21.00	21.18
2423	AMEX	XLF	Mon, Aug 11, 2008	21.87	22.76	21.70	22.31
2422	AMEX	XLF	Fri, Aug 8, 2008	21.06	22.13	21.03	21.94
2421	AMEX	XLF	Thu, Aug 7, 2008	21.86	22.08	21.01	21.21
2420	AMEX	XLF	Wed, Aug 6, 2008	22.18	22.47	21.91	22.31
2419	AMEX	XLF	Tue, Aug 5, 2008	21.79	22.54	21.63	22.54
2418	AMEX	XLF	Mon, Aug 4, 2008	21.43	21.76	21.04	21.42
2417	AMEX	XLF	Fri, Aug 1, 2008	21.64	21.82	21.04	21.69
2416	AMEX	XLF	Thu, Jul 31, 2008	21.40	22.00	21.31	21.59
2415	AMEX	XLF	Wed, Jul 30, 2008	21.87	22.12	21.07	21.80
2414	AMEX	XLF	Tue, Jul 29, 2008	20.03	21.50	19.75	21.40
2413	AMEX	XLF	Mon, Jul 28, 2008	20.77	21.20	19.80	19.97
2412	AMEX	XLF	Fri, Jul 25, 2008	21.03	21.43	20.48	20.80
2411	AMEX	XLF	Thu, Jul 24, 2008	22.61	22.61	20.89	21.07
2410	AMEX	XLF	Wed, Jul 23, 2008	21.96	23.09	21.86	22.40
2409	AMEX	XLF	Tue, Jul 22, 2008	20.19	22.49	19.90	21.91
2408	AMEX	XLF	Mon, Jul 21, 2008	21.19	21.48	20.61	20.73
2407	AMEX	XLF	Fri, Jul 18, 2008	20.87	21.09	20.20	20.65
2406	AMEX	XLF	Thu, Jul 17, 2008	20.21	20.89	19.51	20.18
2405	AMEX	XLF	Wed, Jul 16, 2008	17.75	19.42	17.50	19.30
2404	AMEX	XLF	Tue, Jul 15, 2008	17.56	18.22	16.77	17.18
2403	AMEX	XLF	Mon, Jul 14, 2008	19.20	19.40	17.72	17.79
2402	AMEX	XLF	Fri, Jul 11, 2008	18.68	19.29	18.29	18.74
2401	AMEX	XLF	Thu, Jul 10, 2008	19.18	19.64	18.95	19.24
2400	AMEX	XLF	Wed, Jul 9, 2008	20.53	20.63	19.33	19.51
2399	AMEX	XLF	Tue, Jul 8, 2008	19.43	20.54	19.18	20.49
2398	AMEX	XLF	Mon, Jul 7, 2008	20.14	20.35	19.08	19.31
2397	AMEX	XLF	Thu, Jul 3, 2008	20.25	20.38	19.79	19.98
2396	AMEX	XLF	Wed, Jul 2, 2008	20.43	20.73	20.00	20.03
2395	AMEX	XLF	Tue, Jul 1, 2008	19.93	20.41	19.57	20.34
2394	AMEX	XLF	Mon, Jun 30, 2008	20.59	20.63	20.06	20.20
2393	AMEX	XLF	Fri, Jun 27, 2008	20.86	21.06	20.35	20.60
2392	AMEX	XLF	Thu, Jun 26, 2008	21.23	21.42	20.81	20.84
2391	AMEX	XLF	Wed, Jun 25, 2008	21.86	22.46	21.67	21.81
2390	AMEX	XLF	Tue, Jun 24, 2008	21.43	21.97	21.14	21.74
2389	AMEX	XLF	Mon, Jun 23, 2008	22.06	22.10	21.33	21.48
2388	AMEX	XLF	Fri, Jun 20, 2008	22.20	22.50	21.00	22.18
2387	AMEX	XLF	Thu, Jun 19, 2008	22.58	22.82	22.08	22.77
2386	AMEX	XLF	Wed, Jun 18, 2008	22.49	23.10	22.27	22.53
2385	AMEX	XLF	Tue, Jun 17, 2008	23.84	23.85	22.82	22.91
2384	AMEX	XLF	Mon, Jun 16, 2008	23.16	23.75	23.01	23.60
2383	AMEX	XLF	Fri, Jun 13, 2008	23.15	23.38	22.68	23.38
2382	AMEX	XLF	Thu, Jun 12, 2008	22.59	23.18	22.48	23.02
2381	AMEX	XLF	Wed, Jun 11, 2008	23.17	23.21	22.33	22.41
2380	AMEX	XLF	Tue, Jun 10, 2008	22.73	23.38	22.64	23.08
2379	AMEX	XLF	Mon, Jun 9, 2008	23.46	23.60	22.61	23.01
2378	AMEX	XLF	Fri, Jun 6, 2008	24.33	24.34	23.32	23.33
2377	AMEX	XLF	Thu, Jun 5, 2008	24.26	24.64	24.20	24.64
2376	AMEX	XLF	Wed, Jun 4, 2008	24.17	24.60	23.87	24.16
2375	AMEX	XLF	Tue, Jun 3, 2008	24.59	24.66	23.94	24.31
2374	AMEX	XLF	Mon, Jun 2, 2008	24.70	24.70	24.15	24.39
2373	AMEX	XLF	Fri, May 30, 2008	25.22	25.25	24.55	24.76
2372	AMEX	XLF	Thu, May 29, 2008	24.58	25.19	24.58	25.08
2371	AMEX	XLF	Wed, May 28, 2008	24.98	25.00	24.29	24.64
2370	AMEX	XLF	Tue, May 27, 2008	24.53	24.90	24.52	24.78
2369	AMEX	XLF	Fri, May 23, 2008	24.91	24.92	24.53	24.65
2368	AMEX	XLF	Thu, May 22, 2008	24.71	25.27	24.71	25.02
2367	AMEX	XLF	Wed, May 21, 2008	25.46	25.62	24.74	24.88
2366	AMEX	XLF	Tue, May 20, 2008	25.87	25.88	25.38	25.53
2365	AMEX	XLF	Mon, May 19, 2008	26.24	26.55	25.93	26.14
2364	AMEX	XLF	Fri, May 16, 2008	26.58	26.58	26.02	26.39
2363	AMEX	XLF	Thu, May 15, 2008	26.22	26.60	26.00	26.50
2362	AMEX	XLF	Wed, May 14, 2008	26.19	26.37	26.05	26.24
2361	AMEX	XLF	Tue, May 13, 2008	26.39	26.41	25.89	26.06
2360	AMEX	XLF	Mon, May 12, 2008	26.02	26.38	25.92	26.30
2359	AMEX	XLF	Fri, May 9, 2008	25.83	26.42	25.77	25.99
2358	AMEX	XLF	Thu, May 8, 2008	26.64	26.64	25.89	25.99
2357	AMEX	XLF	Wed, May 7, 2008	27.55	27.55	26.42	26.53
2356	AMEX	XLF	Tue, May 6, 2008	26.85	27.54	25.92	27.52
2355	AMEX	XLF	Mon, May 5, 2008	27.50	27.57	27.13	27.23
2354	AMEX	XLF	Fri, May 2, 2008	28.06	28.17	27.41	27.71
2353	AMEX	XLF	Thu, May 1, 2008	26.54	27.62	26.45	27.52
2352	AMEX	XLF	Wed, Apr 30, 2008	26.72	27.05	26.42	26.61
2351	AMEX	XLF	Tue, Apr 29, 2008	26.90	27.05	26.60	26.69
2350	AMEX	XLF	Mon, Apr 28, 2008	26.97	27.16	26.70	27.02
2349	AMEX	XLF	Fri, Apr 25, 2008	26.74	27.02	26.17	26.95
2348	AMEX	XLF	Thu, Apr 24, 2008	25.63	26.63	25.62	26.45
2347	AMEX	XLF	Wed, Apr 23, 2008	25.76	25.93	25.35	25.53
2346	AMEX	XLF	Tue, Apr 22, 2008	25.87	25.94	25.55	25.70
2345	AMEX	XLF	Mon, Apr 21, 2008	26.19	26.20	25.81	26.06
2344	AMEX	XLF	Fri, Apr 18, 2008	26.73	26.89	26.28	26.47
2343	AMEX	XLF	Thu, Apr 17, 2008	25.27	26.04	25.23	25.90
2342	AMEX	XLF	Wed, Apr 16, 2008	25.28	25.59	25.11	25.46
2341	AMEX	XLF	Tue, Apr 15, 2008	24.77	25.03	24.37	24.79
2340	AMEX	XLF	Mon, Apr 14, 2008	24.97	25.00	24.40	24.54
2339	AMEX	XLF	Fri, Apr 11, 2008	25.12	25.70	25.06	25.13
2338	AMEX	XLF	Thu, Apr 10, 2008	25.55	25.98	25.32	25.62
2337	AMEX	XLF	Wed, Apr 9, 2008	26.30	26.30	25.59	25.78
2336	AMEX	XLF	Tue, Apr 8, 2008	26.28	26.49	25.97	26.22
2335	AMEX	XLF	Mon, Apr 7, 2008	26.76	26.98	26.42	26.52
2334	AMEX	XLF	Fri, Apr 4, 2008	26.67	26.73	26.17	26.36
2333	AMEX	XLF	Thu, Apr 3, 2008	26.30	26.85	26.18	26.72
2332	AMEX	XLF	Wed, Apr 2, 2008	26.80	27.17	26.40	26.60
2331	AMEX	XLF	Tue, Apr 1, 2008	25.76	26.72	25.69	26.62
2330	AMEX	XLF	Mon, Mar 31, 2008	24.57	25.30	24.41	24.87
2329	AMEX	XLF	Fri, Mar 28, 2008	25.28	25.42	24.55	24.65
2328	AMEX	XLF	Thu, Mar 27, 2008	25.87	25.91	25.12	25.22
2327	AMEX	XLF	Wed, Mar 26, 2008	26.18	26.28	25.52	25.62
2326	AMEX	XLF	Tue, Mar 25, 2008	26.60	26.85	26.06	26.58
2325	AMEX	XLF	Mon, Mar 24, 2008	26.61	27.37	26.55	26.66
2324	AMEX	XLF	Thu, Mar 20, 2008	24.94	26.53	24.92	26.32
2323	AMEX	XLF	Wed, Mar 19, 2008	25.75	26.10	24.75	24.75
2322	AMEX	XLF	Tue, Mar 18, 2008	24.65	25.54	24.21	25.42
2321	AMEX	XLF	Mon, Mar 17, 2008	22.29	23.80	22.29	23.45
2320	AMEX	XLF	Fri, Mar 14, 2008	24.94	25.10	23.52	24.00
2319	AMEX	XLF	Thu, Mar 13, 2008	24.11	25.76	23.44	24.70
2318	AMEX	XLF	Wed, Mar 12, 2008	25.24	25.91	24.55	24.76
2317	AMEX	XLF	Tue, Mar 11, 2008	24.70	25.33	24.03	25.18
2316	AMEX	XLF	Mon, Mar 10, 2008	24.38	24.51	23.50	23.63
2315	AMEX	XLF	Fri, Mar 7, 2008	23.87	24.85	23.80	24.32
2314	AMEX	XLF	Thu, Mar 6, 2008	24.73	24.90	24.10	24.27
2313	AMEX	XLF	Wed, Mar 5, 2008	25.42	25.71	24.82	25.14
2312	AMEX	XLF	Tue, Mar 4, 2008	25.04	25.41	24.58	25.34
2311	AMEX	XLF	Mon, Mar 3, 2008	25.67	25.71	25.12	25.48
2310	AMEX	XLF	Fri, Feb 29, 2008	26.35	26.38	25.61	25.83
2309	AMEX	XLF	Thu, Feb 28, 2008	27.31	27.33	26.70	26.70
2308	AMEX	XLF	Wed, Feb 27, 2008	27.14	27.91	27.00	27.56
2307	AMEX	XLF	Tue, Feb 26, 2008	27.09	27.85	27.01	27.44
2306	AMEX	XLF	Mon, Feb 25, 2008	26.89	27.44	26.52	27.20
2305	AMEX	XLF	Fri, Feb 22, 2008	26.69	27.20	26.09	27.20
2304	AMEX	XLF	Thu, Feb 21, 2008	27.06	27.27	26.51	26.62
2303	AMEX	XLF	Wed, Feb 20, 2008	26.28	27.10	26.19	27.10
2302	AMEX	XLF	Tue, Feb 19, 2008	27.16	27.25	26.37	26.79
2301	AMEX	XLF	Fri, Feb 15, 2008	26.46	26.83	26.17	26.83
2300	AMEX	XLF	Thu, Feb 14, 2008	27.04	27.22	26.41	26.41
2299	AMEX	XLF	Wed, Feb 13, 2008	27.16	27.23	26.56	27.15
2298	AMEX	XLF	Tue, Feb 12, 2008	26.83	27.30	26.54	27.25
2297	AMEX	XLF	Mon, Feb 11, 2008	27.07	27.07	26.28	26.52
2296	AMEX	XLF	Fri, Feb 8, 2008	27.48	27.56	26.74	27.12
2295	AMEX	XLF	Thu, Feb 7, 2008	27.07	27.94	27.00	27.58
2294	AMEX	XLF	Wed, Feb 6, 2008	27.79	27.94	27.15	27.33
2293	AMEX	XLF	Tue, Feb 5, 2008	28.18	28.32	27.46	27.65
2292	AMEX	XLF	Mon, Feb 4, 2008	29.36	29.49	28.68	28.82
2291	AMEX	XLF	Fri, Feb 1, 2008	29.00	29.68	28.89	29.68
2290	AMEX	XLF	Thu, Jan 31, 2008	27.57	29.93	27.46	29.14
2289	AMEX	XLF	Wed, Jan 30, 2008	28.30	29.32	28.00	28.13
2288	AMEX	XLF	Tue, Jan 29, 2008	28.36	28.60	27.87	28.58
2287	AMEX	XLF	Mon, Jan 28, 2008	27.33	28.99	26.93	28.15
2286	AMEX	XLF	Fri, Jan 25, 2008	28.39	28.41	27.00	27.18
2285	AMEX	XLF	Thu, Jan 24, 2008	27.90	28.17	27.54	27.91
2284	AMEX	XLF	Wed, Jan 23, 2008	25.36	27.90	25.21	27.90
2283	AMEX	XLF	Tue, Jan 22, 2008	24.21	26.66	24.11	26.05
2282	AMEX	XLF	Fri, Jan 18, 2008	26.00	26.20	24.97	25.50
2281	AMEX	XLF	Thu, Jan 17, 2008	27.23	27.24	25.78	25.80
2280	AMEX	XLF	Wed, Jan 16, 2008	26.89	27.70	26.63	27.18
2279	AMEX	XLF	Tue, Jan 15, 2008	27.36	27.40	26.73	26.73
2278	AMEX	XLF	Mon, Jan 14, 2008	27.84	27.90	27.40	27.88
2277	AMEX	XLF	Fri, Jan 11, 2008	27.27	28.11	27.00	27.50
2276	AMEX	XLF	Thu, Jan 10, 2008	26.68	28.02	26.43	27.41
2275	AMEX	XLF	Wed, Jan 9, 2008	26.60	27.06	25.91	26.95
2274	AMEX	XLF	Tue, Jan 8, 2008	27.64	27.82	26.45	26.45
2273	AMEX	XLF	Mon, Jan 7, 2008	27.58	27.83	27.07	27.45
2272	AMEX	XLF	Fri, Jan 4, 2008	27.91	27.93	27.33	27.38
2271	AMEX	XLF	Thu, Jan 3, 2008	28.48	28.63	28.16	28.18
2270	AMEX	XLF	Wed, Jan 2, 2008	29.08	29.17	28.33	28.36
2269	AMEX	XLF	Mon, Dec 31, 2007	28.85	29.33	28.64	28.93
2268	AMEX	XLF	Fri, Dec 28, 2007	29.30	29.30	28.73	28.94
2267	AMEX	XLF	Thu, Dec 27, 2007	29.53	29.53	28.99	29.01
2266	AMEX	XLF	Wed, Dec 26, 2007	29.77	29.78	29.41	29.61
2265	AMEX	XLF	Mon, Dec 24, 2007	29.42	29.87	29.40	29.82
2264	AMEX	XLF	Fri, Dec 21, 2007	29.15	29.35	28.84	29.29
2263	AMEX	XLF	Thu, Dec 20, 2007	29.49	29.67	28.60	29.02
2262	AMEX	XLF	Wed, Dec 19, 2007	29.22	29.69	28.92	29.23
2261	AMEX	XLF	Tue, Dec 18, 2007	29.47	29.51	28.57	29.06
2260	AMEX	XLF	Mon, Dec 17, 2007	29.20	29.60	29.02	29.04
2259	AMEX	XLF	Fri, Dec 14, 2007	29.61	30.12	29.34	29.35
2258	AMEX	XLF	Thu, Dec 13, 2007	29.69	30.04	29.17	30.01
2257	AMEX	XLF	Wed, Dec 12, 2007	31.27	31.35	29.45	30.02
2256	AMEX	XLF	Tue, Dec 11, 2007	31.92	32.14	30.24	30.25
2255	AMEX	XLF	Mon, Dec 10, 2007	31.54	32.09	31.29	31.86
2254	AMEX	XLF	Fri, Dec 7, 2007	31.68	31.75	31.20	31.20
2253	AMEX	XLF	Thu, Dec 6, 2007	30.68	31.62	30.60	31.62
2252	AMEX	XLF	Wed, Dec 5, 2007	30.65	30.90	30.29	30.63
2251	AMEX	XLF	Tue, Dec 4, 2007	30.25	30.40	30.05	30.18
2250	AMEX	XLF	Mon, Dec 3, 2007	30.84	30.98	30.51	30.75
2249	AMEX	XLF	Fri, Nov 30, 2007	31.36	31.68	30.82	31.00
2248	AMEX	XLF	Thu, Nov 29, 2007	30.30	30.50	29.78	30.25
2247	AMEX	XLF	Wed, Nov 28, 2007	29.50	30.52	29.39	30.52
2246	AMEX	XLF	Tue, Nov 27, 2007	28.60	28.97	28.24	28.80
2245	AMEX	XLF	Mon, Nov 26, 2007	29.40	29.40	28.10	28.29
2244	AMEX	XLF	Fri, Nov 23, 2007	28.85	29.47	28.85	29.27
2243	AMEX	XLF	Wed, Nov 21, 2007	28.64	29.08	28.25	28.59
2242	AMEX	XLF	Tue, Nov 20, 2007	29.15	29.85	28.45	29.04
2241	AMEX	XLF	Mon, Nov 19, 2007	30.11	30.20	29.34	29.69
2240	AMEX	XLF	Fri, Nov 16, 2007	30.75	30.90	30.11	30.51
2239	AMEX	XLF	Thu, Nov 15, 2007	31.24	31.53	30.06	30.75
2238	AMEX	XLF	Wed, Nov 14, 2007	32.34	32.49	31.53	31.55
2237	AMEX	XLF	Tue, Nov 13, 2007	30.93	31.85	30.77	31.67
2236	AMEX	XLF	Mon, Nov 12, 2007	30.36	31.18	30.18	30.25
2235	AMEX	XLF	Fri, Nov 9, 2007	29.75	31.00	29.45	30.14
2234	AMEX	XLF	Thu, Nov 8, 2007	30.50	30.52	29.29	30.37
2233	AMEX	XLF	Wed, Nov 7, 2007	31.20	31.33	30.06	30.06
2232	AMEX	XLF	Tue, Nov 6, 2007	31.40	31.80	30.95	31.80
2231	AMEX	XLF	Mon, Nov 5, 2007	30.96	31.56	30.71	31.27
2230	AMEX	XLF	Fri, Nov 2, 2007	32.07	32.14	30.99	31.84
2229	AMEX	XLF	Thu, Nov 1, 2007	32.75	33.45	32.00	32.00
2228	AMEX	XLF	Wed, Oct 31, 2007	33.41	33.89	33.10	33.73
2227	AMEX	XLF	Tue, Oct 30, 2007	33.64	33.64	33.25	33.28
2226	AMEX	XLF	Mon, Oct 29, 2007	33.71	33.80	33.39	33.80
2225	AMEX	XLF	Fri, Oct 26, 2007	33.52	33.70	32.76	33.70
2224	AMEX	XLF	Thu, Oct 25, 2007	32.97	33.22	32.18	32.90
2223	AMEX	XLF	Wed, Oct 24, 2007	33.10	33.14	32.10	32.93
2222	AMEX	XLF	Tue, Oct 23, 2007	33.37	33.37	32.81	33.18
2221	AMEX	XLF	Mon, Oct 22, 2007	32.27	33.20	32.27	33.00
2220	AMEX	XLF	Fri, Oct 19, 2007	33.54	33.73	32.55	32.60
2219	AMEX	XLF	Thu, Oct 18, 2007	33.45	33.82	33.40	33.72
2218	AMEX	XLF	Wed, Oct 17, 2007	34.45	34.58	33.53	34.15
2217	AMEX	XLF	Tue, Oct 16, 2007	34.59	34.63	34.00	34.17
2216	AMEX	XLF	Mon, Oct 15, 2007	35.40	35.41	34.45	34.82
2215	AMEX	XLF	Fri, Oct 12, 2007	35.18	35.55	35.18	35.54
2214	AMEX	XLF	Thu, Oct 11, 2007	35.90	35.90	35.21	35.31
2213	AMEX	XLF	Wed, Oct 10, 2007	35.63	35.74	35.31	35.50
2212	AMEX	XLF	Tue, Oct 9, 2007	35.57	35.83	35.32	35.70
2211	AMEX	XLF	Mon, Oct 8, 2007	35.84	35.84	35.25	35.40
2210	AMEX	XLF	Fri, Oct 5, 2007	35.60	35.97	35.55	35.89
2209	AMEX	XLF	Thu, Oct 4, 2007	35.41	35.55	35.26	35.50
2208	AMEX	XLF	Wed, Oct 3, 2007	35.17	35.50	35.12	35.29
2207	AMEX	XLF	Tue, Oct 2, 2007	35.15	35.43	35.05	35.37
2206	AMEX	XLF	Mon, Oct 1, 2007	34.13	35.05	34.10	34.97
2205	AMEX	XLF	Fri, Sep 28, 2007	34.22	34.54	34.16	34.32
2204	AMEX	XLF	Thu, Sep 27, 2007	34.21	34.48	34.11	34.46
2203	AMEX	XLF	Wed, Sep 26, 2007	34.14	34.36	33.87	34.06
2202	AMEX	XLF	Tue, Sep 25, 2007	33.94	34.07	33.68	34.05
2201	AMEX	XLF	Mon, Sep 24, 2007	34.65	34.65	33.98	34.12
2200	AMEX	XLF	Fri, Sep 21, 2007	34.84	34.84	34.21	34.60
2199	AMEX	XLF	Thu, Sep 20, 2007	35.25	35.29	34.55	34.72
2198	AMEX	XLF	Wed, Sep 19, 2007	35.32	35.67	35.05	35.15
2197	AMEX	XLF	Tue, Sep 18, 2007	33.88	35.10	33.55	34.93
2196	AMEX	XLF	Mon, Sep 17, 2007	33.70	33.70	33.37	33.66
2195	AMEX	XLF	Fri, Sep 14, 2007	33.49	33.98	33.45	33.98
2194	AMEX	XLF	Thu, Sep 13, 2007	33.52	33.90	33.49	33.86
2193	AMEX	XLF	Wed, Sep 12, 2007	33.30	33.49	33.08	33.31
2192	AMEX	XLF	Tue, Sep 11, 2007	33.07	33.49	33.04	33.24
2191	AMEX	XLF	Mon, Sep 10, 2007	33.09	33.29	32.55	32.90
2190	AMEX	XLF	Fri, Sep 7, 2007	33.00	33.34	32.81	33.01
2189	AMEX	XLF	Thu, Sep 6, 2007	33.59	33.92	33.14	33.35
2188	AMEX	XLF	Wed, Sep 5, 2007	33.95	33.97	33.40	33.60
2187	AMEX	XLF	Tue, Sep 4, 2007	33.84	34.40	33.66	34.01
2186	AMEX	XLF	Fri, Aug 31, 2007	33.99	34.00	33.43	33.75
2185	AMEX	XLF	Thu, Aug 30, 2007	33.12	33.59	33.09	33.31
2184	AMEX	XLF	Wed, Aug 29, 2007	33.30	33.70	32.86	33.52
2183	AMEX	XLF	Tue, Aug 28, 2007	33.80	33.83	33.01	33.12
2182	AMEX	XLF	Mon, Aug 27, 2007	34.46	34.49	34.09	34.14
2181	AMEX	XLF	Fri, Aug 24, 2007	34.34	34.71	34.10	34.54
2180	AMEX	XLF	Thu, Aug 23, 2007	34.75	34.80	34.20	34.42
2179	AMEX	XLF	Wed, Aug 22, 2007	34.49	34.79	34.06	34.37
2178	AMEX	XLF	Tue, Aug 21, 2007	33.83	34.57	33.83	34.28
2177	AMEX	XLF	Mon, Aug 20, 2007	34.60	34.63	33.58	34.04
2176	AMEX	XLF	Fri, Aug 17, 2007	35.38	35.39	33.63	34.50
2175	AMEX	XLF	Thu, Aug 16, 2007	31.94	36.85	31.51	33.15
2174	AMEX	XLF	Wed, Aug 15, 2007	32.20	33.11	31.96	32.18
2173	AMEX	XLF	Tue, Aug 14, 2007	33.27	33.30	32.32	32.47
2172	AMEX	XLF	Mon, Aug 13, 2007	34.13	34.13	32.69	33.05
2171	AMEX	XLF	Fri, Aug 10, 2007	32.96	33.90	32.85	33.35
2170	AMEX	XLF	Thu, Aug 9, 2007	33.75	34.44	33.14	33.50
2169	AMEX	XLF	Wed, Aug 8, 2007	34.19	35.19	34.02	34.75
2168	AMEX	XLF	Tue, Aug 7, 2007	33.53	34.41	33.37	33.94
2167	AMEX	XLF	Mon, Aug 6, 2007	32.19	33.75	31.96	33.70
2166	AMEX	XLF	Fri, Aug 3, 2007	33.20	33.51	32.02	32.06
2165	AMEX	XLF	Thu, Aug 2, 2007	33.65	33.90	33.19	33.49
2164	AMEX	XLF	Wed, Aug 1, 2007	33.09	33.48	32.51	33.27
2163	AMEX	XLF	Tue, Jul 31, 2007	34.29	37.25	32.90	32.90
2162	AMEX	XLF	Mon, Jul 30, 2007	33.71	34.02	33.00	33.98
2161	AMEX	XLF	Fri, Jul 27, 2007	33.78	34.21	33.34	33.35
2160	AMEX	XLF	Thu, Jul 26, 2007	34.10	34.31	33.34	33.88
2159	AMEX	XLF	Wed, Jul 25, 2007	34.74	34.98	34.25	34.70
2158	AMEX	XLF	Tue, Jul 24, 2007	34.90	35.17	34.28	34.54
2157	AMEX	XLF	Mon, Jul 23, 2007	35.40	35.78	35.28	35.43
2156	AMEX	XLF	Fri, Jul 20, 2007	36.12	36.16	35.28	35.45
2155	AMEX	XLF	Thu, Jul 19, 2007	36.31	36.50	35.93	36.08
2154	AMEX	XLF	Wed, Jul 18, 2007	36.30	36.99	35.77	36.20
2153	AMEX	XLF	Tue, Jul 17, 2007	36.55	36.85	36.55	36.67
2152	AMEX	XLF	Mon, Jul 16, 2007	36.59	36.93	36.51	36.55
2151	AMEX	XLF	Fri, Jul 13, 2007	36.65	36.80	36.48	36.68
2150	AMEX	XLF	Thu, Jul 12, 2007	36.05	36.67	36.02	36.54
2149	AMEX	XLF	Wed, Jul 11, 2007	35.62	36.01	35.54	35.88
2148	AMEX	XLF	Tue, Jul 10, 2007	36.28	36.32	35.60	35.76
2147	AMEX	XLF	Mon, Jul 9, 2007	36.65	36.70	36.46	36.53
2146	AMEX	XLF	Fri, Jul 6, 2007	36.50	36.69	36.35	36.68
2145	AMEX	XLF	Thu, Jul 5, 2007	36.50	36.75	36.42	36.50
2144	AMEX	XLF	Tue, Jul 3, 2007	36.62	36.84	36.62	36.81
2143	AMEX	XLF	Mon, Jul 2, 2007	36.69	36.72	36.19	36.49
2142	AMEX	XLF	Fri, Jun 29, 2007	36.42	36.60	35.80	36.18
2141	AMEX	XLF	Thu, Jun 28, 2007	36.44	36.64	36.16	36.38
2140	AMEX	XLF	Wed, Jun 27, 2007	35.90	36.44	35.80	36.44
2139	AMEX	XLF	Tue, Jun 26, 2007	36.27	36.44	35.90	35.90
2138	AMEX	XLF	Mon, Jun 25, 2007	36.34	36.70	35.99	36.24
2137	AMEX	XLF	Fri, Jun 22, 2007	36.89	36.89	36.30	36.53
2136	AMEX	XLF	Thu, Jun 21, 2007	36.90	37.05	36.50	37.00
2135	AMEX	XLF	Wed, Jun 20, 2007	37.59	37.68	36.80	36.94
2134	AMEX	XLF	Tue, Jun 19, 2007	37.30	37.60	37.25	37.60
2133	AMEX	XLF	Mon, Jun 18, 2007	37.56	37.66	37.35	37.44
2132	AMEX	XLF	Fri, Jun 15, 2007	37.71	37.71	37.42	37.45
2131	AMEX	XLF	Thu, Jun 14, 2007	37.48	37.72	37.45	37.52
2130	AMEX	XLF	Wed, Jun 13, 2007	37.01	37.60	37.01	37.58
2129	AMEX	XLF	Tue, Jun 12, 2007	37.14	37.45	36.80	36.88
2128	AMEX	XLF	Mon, Jun 11, 2007	37.20	37.48	37.01	37.39
2127	AMEX	XLF	Fri, Jun 8, 2007	36.83	37.23	36.72	37.22
2126	AMEX	XLF	Thu, Jun 7, 2007	37.28	37.46	36.69	36.79
2125	AMEX	XLF	Wed, Jun 6, 2007	37.60	37.60	37.33	37.42
2124	AMEX	XLF	Tue, Jun 5, 2007	37.78	37.88	37.64	37.74
2123	AMEX	XLF	Mon, Jun 4, 2007	37.90	37.97	37.85	37.97
2122	AMEX	XLF	Fri, Jun 1, 2007	37.96	38.09	37.88	38.02
2121	AMEX	XLF	Thu, May 31, 2007	38.11	38.15	37.80	37.90
2120	AMEX	XLF	Wed, May 30, 2007	37.52	38.01	37.52	38.01
2119	AMEX	XLF	Tue, May 29, 2007	37.67	37.77	37.55	37.75
2118	AMEX	XLF	Fri, May 25, 2007	37.50	37.64	37.41	37.59
2117	AMEX	XLF	Thu, May 24, 2007	37.93	38.00	37.39	37.52
2116	AMEX	XLF	Wed, May 23, 2007	37.83	38.10	37.81	37.86
2115	AMEX	XLF	Tue, May 22, 2007	37.90	38.00	37.74	37.89
2114	AMEX	XLF	Mon, May 21, 2007	37.84	37.94	37.72	37.86
2113	AMEX	XLF	Fri, May 18, 2007	37.90	37.90	37.72	37.82
2112	AMEX	XLF	Thu, May 17, 2007	37.78	37.81	37.64	37.72
2111	AMEX	XLF	Wed, May 16, 2007	37.66	37.91	37.54	37.91
2110	AMEX	XLF	Tue, May 15, 2007	37.61	37.81	37.40	37.48
2109	AMEX	XLF	Mon, May 14, 2007	37.78	37.80	37.37	37.57
2108	AMEX	XLF	Fri, May 11, 2007	37.51	37.75	37.51	37.75
2107	AMEX	XLF	Thu, May 10, 2007	37.71	37.85	37.35	37.35
2106	AMEX	XLF	Wed, May 9, 2007	37.72	37.93	37.60	37.89
2105	AMEX	XLF	Tue, May 8, 2007	37.68	37.72	37.52	37.69
2104	AMEX	XLF	Mon, May 7, 2007	37.75	37.86	37.67	37.77
2103	AMEX	XLF	Fri, May 4, 2007	37.67	37.75	37.56	37.72
2102	AMEX	XLF	Thu, May 3, 2007	37.46	37.59	37.29	37.59
2101	AMEX	XLF	Wed, May 2, 2007	37.15	37.37	37.01	37.24
2100	AMEX	XLF	Tue, May 1, 2007	37.00	37.20	36.77	37.08
2099	AMEX	XLF	Mon, Apr 30, 2007	37.29	37.40	36.97	37.01
2098	AMEX	XLF	Fri, Apr 27, 2007	37.21	37.34	37.07	37.30
2097	AMEX	XLF	Thu, Apr 26, 2007	37.35	37.43	37.14	37.35
2096	AMEX	XLF	Wed, Apr 25, 2007	37.02	37.43	36.96	37.41
2095	AMEX	XLF	Tue, Apr 24, 2007	37.05	37.08	36.66	36.91
2094	AMEX	XLF	Mon, Apr 23, 2007	37.12	37.27	36.98	37.02
2093	AMEX	XLF	Fri, Apr 20, 2007	37.15	37.24	36.98	37.12
2092	AMEX	XLF	Thu, Apr 19, 2007	36.85	37.02	36.65	36.93
2091	AMEX	XLF	Wed, Apr 18, 2007	36.70	37.11	36.61	36.98
2090	AMEX	XLF	Tue, Apr 17, 2007	36.57	36.74	36.44	36.56
2089	AMEX	XLF	Mon, Apr 16, 2007	36.02	36.58	36.02	36.57
2088	AMEX	XLF	Fri, Apr 13, 2007	35.60	35.81	35.57	35.70
2087	AMEX	XLF	Thu, Apr 12, 2007	35.55	35.63	35.33	35.55
2086	AMEX	XLF	Wed, Apr 11, 2007	35.90	35.90	35.50	35.61
2085	AMEX	XLF	Tue, Apr 10, 2007	35.75	35.92	35.75	35.91
2084	AMEX	XLF	Mon, Apr 9, 2007	35.85	35.86	35.67	35.75
2083	AMEX	XLF	Thu, Apr 5, 2007	35.73	35.84	35.61	35.76
2082	AMEX	XLF	Wed, Apr 4, 2007	35.73	35.87	35.63	35.74
2081	AMEX	XLF	Tue, Apr 3, 2007	35.61	35.85	35.54	35.74
2080	AMEX	XLF	Mon, Apr 2, 2007	35.60	35.60	35.12	35.30
2079	AMEX	XLF	Fri, Mar 30, 2007	35.66	35.81	35.22	35.63
2078	AMEX	XLF	Thu, Mar 29, 2007	35.61	35.80	35.34	35.53
2077	AMEX	XLF	Wed, Mar 28, 2007	35.60	35.78	35.23	35.35
2076	AMEX	XLF	Tue, Mar 27, 2007	35.97	35.99	35.75	35.80
2075	AMEX	XLF	Mon, Mar 26, 2007	36.15	36.30	35.76	36.02
2074	AMEX	XLF	Fri, Mar 23, 2007	36.10	36.34	36.06	36.20
2073	AMEX	XLF	Thu, Mar 22, 2007	36.46	36.50	36.09	36.16
2072	AMEX	XLF	Wed, Mar 21, 2007	35.60	36.58	35.54	36.38
2071	AMEX	XLF	Tue, Mar 20, 2007	35.27	35.63	35.24	35.57
2070	AMEX	XLF	Mon, Mar 19, 2007	35.25	35.40	35.04	35.25
2069	AMEX	XLF	Fri, Mar 16, 2007	35.26	35.31	34.78	35.02
2068	AMEX	XLF	Thu, Mar 15, 2007	34.92	35.47	34.90	35.30
2067	AMEX	XLF	Wed, Mar 14, 2007	34.80	35.04	34.18	34.88
2066	AMEX	XLF	Tue, Mar 13, 2007	35.58	35.62	34.60	34.80
2065	AMEX	XLF	Mon, Mar 12, 2007	35.75	36.00	35.62	35.87
2064	AMEX	XLF	Fri, Mar 9, 2007	36.01	36.06	35.70	35.87
2063	AMEX	XLF	Thu, Mar 8, 2007	36.18	36.18	35.68	35.78
2062	AMEX	XLF	Wed, Mar 7, 2007	35.64	35.78	35.42	35.46
2061	AMEX	XLF	Tue, Mar 6, 2007	35.31	35.78	35.22	35.67
2060	AMEX	XLF	Mon, Mar 5, 2007	35.17	35.59	34.53	34.94
2059	AMEX	XLF	Fri, Mar 2, 2007	35.87	35.99	35.50	35.50
2058	AMEX	XLF	Thu, Mar 1, 2007	35.50	36.05	35.20	35.91
2057	AMEX	XLF	Wed, Feb 28, 2007	35.71	36.18	35.54	35.95
2056	AMEX	XLF	Tue, Feb 27, 2007	36.58	36.79	34.92	35.30
2055	AMEX	XLF	Mon, Feb 26, 2007	37.47	37.52	36.88	37.03
2054	AMEX	XLF	Fri, Feb 23, 2007	37.67	37.69	37.20	37.34
2053	AMEX	XLF	Thu, Feb 22, 2007	37.89	37.95	37.62	37.64
2052	AMEX	XLF	Wed, Feb 21, 2007	37.80	37.90	37.72	37.80
2051	AMEX	XLF	Tue, Feb 20, 2007	37.70	37.99	36.87	37.94
2050	AMEX	XLF	Fri, Feb 16, 2007	37.66	37.77	37.61	37.75
2049	AMEX	XLF	Thu, Feb 15, 2007	37.75	37.83	37.65	37.77
2048	AMEX	XLF	Wed, Feb 14, 2007	37.42	37.81	37.40	37.73
2047	AMEX	XLF	Tue, Feb 13, 2007	37.13	37.43	37.10	37.42
2046	AMEX	XLF	Mon, Feb 12, 2007	37.23	37.27	36.98	37.07
2045	AMEX	XLF	Fri, Feb 9, 2007	37.51	37.70	36.95	37.17
2044	AMEX	XLF	Thu, Feb 8, 2007	37.59	37.61	37.37	37.57
2043	AMEX	XLF	Wed, Feb 7, 2007	37.58	37.75	37.55	37.69
2042	AMEX	XLF	Tue, Feb 6, 2007	37.42	37.58	37.37	37.55
2041	AMEX	XLF	Mon, Feb 5, 2007	37.42	37.45	37.23	37.38
2040	AMEX	XLF	Fri, Feb 2, 2007	37.33	37.44	37.29	37.40
2039	AMEX	XLF	Thu, Feb 1, 2007	37.18	37.34	37.15	37.32
2038	AMEX	XLF	Wed, Jan 31, 2007	36.78	37.17	36.67	37.10
2037	AMEX	XLF	Tue, Jan 30, 2007	36.66	36.84	36.62	36.78
2036	AMEX	XLF	Mon, Jan 29, 2007	36.80	36.87	36.59	36.64
2035	AMEX	XLF	Fri, Jan 26, 2007	36.77	36.92	36.55	36.82
2034	AMEX	XLF	Thu, Jan 25, 2007	37.30	37.32	36.70	36.75
2033	AMEX	XLF	Wed, Jan 24, 2007	36.90	37.29	36.86	37.29
2032	AMEX	XLF	Tue, Jan 23, 2007	36.81	36.98	36.75	37.00
2031	AMEX	XLF	Mon, Jan 22, 2007	37.00	37.04	36.83	36.93
2030	AMEX	XLF	Fri, Jan 19, 2007	36.90	36.99	36.82	36.96
2029	AMEX	XLF	Thu, Jan 18, 2007	37.07	37.10	36.83	36.85
2028	AMEX	XLF	Wed, Jan 17, 2007	37.05	37.16	36.90	37.00
2027	AMEX	XLF	Tue, Jan 16, 2007	37.00	37.10	36.95	37.10
2026	AMEX	XLF	Fri, Jan 12, 2007	36.82	37.04	36.82	37.00
2025	AMEX	XLF	Thu, Jan 11, 2007	36.74	36.96	36.71	36.96
2024	AMEX	XLF	Wed, Jan 10, 2007	36.43	36.76	36.40	36.73
2023	AMEX	XLF	Tue, Jan 9, 2007	36.67	36.82	36.41	36.61
2022	AMEX	XLF	Mon, Jan 8, 2007	36.52	36.70	36.28	36.67
2021	AMEX	XLF	Fri, Jan 5, 2007	36.70	36.78	36.44	36.49
2020	AMEX	XLF	Thu, Jan 4, 2007	36.90	36.92	36.63	36.80
2019	AMEX	XLF	Wed, Jan 3, 2007	36.96	37.19	36.64	36.92
2018	AMEX	XLF	Fri, Dec 29, 2006	36.91	37.00	36.72	36.74
2017	AMEX	XLF	Thu, Dec 28, 2006	37.04	37.14	36.89	36.95
2016	AMEX	XLF	Wed, Dec 27, 2006	36.97	37.14	36.95	37.12
2015	AMEX	XLF	Tue, Dec 26, 2006	36.60	36.86	36.58	36.86
2014	AMEX	XLF	Fri, Dec 22, 2006	36.70	36.71	36.43	36.53
2013	AMEX	XLF	Thu, Dec 21, 2006	36.90	36.94	36.68	36.71
2012	AMEX	XLF	Wed, Dec 20, 2006	36.77	36.88	36.64	36.87
2011	AMEX	XLF	Tue, Dec 19, 2006	36.66	36.84	36.57	36.75
2010	AMEX	XLF	Mon, Dec 18, 2006	36.71	36.86	36.66	36.78
2009	AMEX	XLF	Fri, Dec 15, 2006	36.73	36.75	36.53	36.60
2008	AMEX	XLF	Thu, Dec 14, 2006	36.49	36.79	36.43	36.79
2007	AMEX	XLF	Wed, Dec 13, 2006	36.50	36.63	36.42	36.48
2006	AMEX	XLF	Tue, Dec 12, 2006	36.30	36.50	36.25	36.44
2005	AMEX	XLF	Mon, Dec 11, 2006	36.29	36.48	36.27	36.41
2004	AMEX	XLF	Fri, Dec 8, 2006	36.02	36.29	35.97	36.21
2003	AMEX	XLF	Thu, Dec 7, 2006	36.26	36.41	36.04	36.10
2002	AMEX	XLF	Wed, Dec 6, 2006	36.12	36.24	36.10	36.19
2001	AMEX	XLF	Tue, Dec 5, 2006	36.00	36.16	35.87	36.14
2000	AMEX	XLF	Mon, Dec 4, 2006	35.60	36.03	35.58	35.97
1999	AMEX	XLF	Fri, Dec 1, 2006	35.66	35.77	35.23	35.47
1998	AMEX	XLF	Thu, Nov 30, 2006	35.64	35.86	35.51	35.68
1997	AMEX	XLF	Wed, Nov 29, 2006	35.65	35.86	35.55	35.75
1996	AMEX	XLF	Tue, Nov 28, 2006	35.54	35.60	35.30	35.53
1995	AMEX	XLF	Mon, Nov 27, 2006	36.04	36.04	35.46	35.47
1994	AMEX	XLF	Fri, Nov 24, 2006	36.00	36.15	35.95	36.03
1993	AMEX	XLF	Wed, Nov 22, 2006	36.17	36.30	36.07	36.21
1992	AMEX	XLF	Tue, Nov 21, 2006	36.25	36.25	36.09	36.17
1991	AMEX	XLF	Mon, Nov 20, 2006	36.10	36.30	36.06	36.23
1990	AMEX	XLF	Fri, Nov 17, 2006	36.19	36.19	36.00	36.00
1989	AMEX	XLF	Thu, Nov 16, 2006	36.16	36.27	36.02	36.27
1988	AMEX	XLF	Wed, Nov 15, 2006	35.91	36.01	35.85	35.92
1987	AMEX	XLF	Tue, Nov 14, 2006	35.68	36.01	35.54	35.97
1986	AMEX	XLF	Mon, Nov 13, 2006	35.64	35.91	35.64	35.76
1985	AMEX	XLF	Fri, Nov 10, 2006	35.61	35.80	35.55	35.80
1984	AMEX	XLF	Thu, Nov 9, 2006	35.75	35.75	35.45	35.51
1983	AMEX	XLF	Wed, Nov 8, 2006	35.45	35.81	35.45	35.75
1982	AMEX	XLF	Tue, Nov 7, 2006	35.55	35.73	35.53	35.60
1981	AMEX	XLF	Mon, Nov 6, 2006	35.20	35.57	35.13	35.52
1980	AMEX	XLF	Fri, Nov 3, 2006	35.22	35.30	34.94	35.11
1979	AMEX	XLF	Thu, Nov 2, 2006	35.18	35.24	35.00	35.11
1978	AMEX	XLF	Wed, Nov 1, 2006	35.59	35.65	35.14	35.21
1977	AMEX	XLF	Tue, Oct 31, 2006	35.59	35.68	35.43	35.43
1976	AMEX	XLF	Mon, Oct 30, 2006	35.43	35.60	35.37	35.49
1975	AMEX	XLF	Fri, Oct 27, 2006	35.70	35.70	35.38	35.48
1974	AMEX	XLF	Thu, Oct 26, 2006	35.56	35.76	35.40	35.75
1973	AMEX	XLF	Wed, Oct 25, 2006	35.39	35.50	35.24	35.50
1972	AMEX	XLF	Tue, Oct 24, 2006	35.29	35.36	35.18	35.35
1971	AMEX	XLF	Mon, Oct 23, 2006	35.02	35.41	35.00	35.36
1970	AMEX	XLF	Fri, Oct 20, 2006	35.17	35.18	34.98	35.13
1969	AMEX	XLF	Thu, Oct 19, 2006	35.34	35.34	35.01	35.17
1968	AMEX	XLF	Wed, Oct 18, 2006	35.45	35.59	35.19	35.40
1967	AMEX	XLF	Tue, Oct 17, 2006	35.27	35.39	35.12	35.30
1966	AMEX	XLF	Mon, Oct 16, 2006	35.37	35.40	35.25	35.30
1965	AMEX	XLF	Fri, Oct 13, 2006	35.26	35.49	35.26	35.49
1964	AMEX	XLF	Thu, Oct 12, 2006	35.24	35.42	35.24	35.36
1963	AMEX	XLF	Wed, Oct 11, 2006	34.76	35.26	34.76	35.17
1962	AMEX	XLF	Tue, Oct 10, 2006	35.32	35.37	35.16	35.26
1961	AMEX	XLF	Mon, Oct 9, 2006	35.15	35.31	35.03	35.26
1960	AMEX	XLF	Fri, Oct 6, 2006	35.17	35.21	35.07	35.16
1959	AMEX	XLF	Thu, Oct 5, 2006	35.37	35.64	35.15	35.28
1958	AMEX	XLF	Wed, Oct 4, 2006	35.23	35.30	34.79	35.30
1957	AMEX	XLF	Tue, Oct 3, 2006	34.56	34.96	34.53	34.88
1956	AMEX	XLF	Mon, Oct 2, 2006	34.57	34.67	34.41	34.54
1955	AMEX	XLF	Fri, Sep 29, 2006	34.32	34.95	34.32	34.62
1954	AMEX	XLF	Thu, Sep 28, 2006	34.51	34.76	34.51	34.72
1953	AMEX	XLF	Wed, Sep 27, 2006	34.66	34.75	34.51	34.60
1952	AMEX	XLF	Tue, Sep 26, 2006	34.59	34.76	34.45	34.76
1951	AMEX	XLF	Mon, Sep 25, 2006	34.41	34.65	34.25	34.57
1950	AMEX	XLF	Fri, Sep 22, 2006	34.16	34.28	34.08	34.22
1949	AMEX	XLF	Thu, Sep 21, 2006	34.40	34.49	34.10	34.32
1948	AMEX	XLF	Wed, Sep 20, 2006	34.29	34.46	34.24	34.40
1947	AMEX	XLF	Tue, Sep 19, 2006	34.55	34.55	33.98	34.17
1946	AMEX	XLF	Mon, Sep 18, 2006	34.07	34.22	33.99	34.11
1945	AMEX	XLF	Fri, Sep 15, 2006	34.99	35.00	34.11	34.15
1944	AMEX	XLF	Thu, Sep 14, 2006	34.04	34.24	34.01	34.24
1943	AMEX	XLF	Wed, Sep 13, 2006	33.96	34.23	33.80	34.16
1942	AMEX	XLF	Tue, Sep 12, 2006	33.52	33.96	33.50	33.91
1941	AMEX	XLF	Mon, Sep 11, 2006	33.40	33.53	33.36	33.48
1940	AMEX	XLF	Fri, Sep 8, 2006	33.28	33.49	33.11	33.46
1939	AMEX	XLF	Thu, Sep 7, 2006	33.40	33.48	33.24	33.27
1938	AMEX	XLF	Wed, Sep 6, 2006	33.50	33.90	33.45	33.53
1937	AMEX	XLF	Tue, Sep 5, 2006	33.55	33.75	33.50	33.64
1936	AMEX	XLF	Fri, Sep 1, 2006	33.59	33.59	33.41	33.52
1935	AMEX	XLF	Thu, Aug 31, 2006	33.43	33.49	33.37	33.47
1934	AMEX	XLF	Wed, Aug 30, 2006	33.39	33.52	33.38	33.43
1933	AMEX	XLF	Tue, Aug 29, 2006	33.40	33.40	33.14	33.33
1932	AMEX	XLF	Mon, Aug 28, 2006	33.20	33.54	33.19	33.47
1931	AMEX	XLF	Fri, Aug 25, 2006	33.31	33.34	33.20	33.23
1930	AMEX	XLF	Thu, Aug 24, 2006	33.41	33.47	33.34	33.41
1929	AMEX	XLF	Wed, Aug 23, 2006	33.38	33.44	33.23	33.30
1928	AMEX	XLF	Tue, Aug 22, 2006	33.40	33.49	33.28	33.40
1927	AMEX	XLF	Mon, Aug 21, 2006	33.50	33.50	33.33	33.41
1926	AMEX	XLF	Fri, Aug 18, 2006	33.52	33.54	33.38	33.54
1925	AMEX	XLF	Thu, Aug 17, 2006	33.35	33.52	33.27	33.49
1924	AMEX	XLF	Wed, Aug 16, 2006	33.40	33.44	33.23	33.38
1923	AMEX	XLF	Tue, Aug 15, 2006	33.05	33.61	32.99	33.20
1922	AMEX	XLF	Mon, Aug 14, 2006	32.78	32.95	32.59	32.65
1921	AMEX	XLF	Fri, Aug 11, 2006	32.63	32.69	32.47	32.61
1920	AMEX	XLF	Thu, Aug 10, 2006	32.51	32.78	32.41	32.71
1919	AMEX	XLF	Wed, Aug 9, 2006	33.17	33.25	32.52	32.55
1918	AMEX	XLF	Tue, Aug 8, 2006	33.28	33.36	32.89	32.94
1917	AMEX	XLF	Mon, Aug 7, 2006	33.25	33.27	33.08	33.18
1916	AMEX	XLF	Fri, Aug 4, 2006	33.52	33.80	33.13	33.25
1915	AMEX	XLF	Thu, Aug 3, 2006	32.90	33.25	32.90	33.18
1914	AMEX	XLF	Wed, Aug 2, 2006	33.03	33.12	32.88	33.04
1913	AMEX	XLF	Tue, Aug 1, 2006	32.95	33.07	32.79	32.98
1912	AMEX	XLF	Mon, Jul 31, 2006	33.20	33.21	33.00	33.08
1911	AMEX	XLF	Fri, Jul 28, 2006	32.80	33.25	32.79	33.13
1910	AMEX	XLF	Thu, Jul 27, 2006	32.90	32.96	32.54	32.55
1909	AMEX	XLF	Wed, Jul 26, 2006	32.78	32.87	32.62	32.74
1908	AMEX	XLF	Tue, Jul 25, 2006	32.70	32.87	32.53	32.78
1907	AMEX	XLF	Mon, Jul 24, 2006	32.42	32.73	32.33	32.70
1906	AMEX	XLF	Fri, Jul 21, 2006	32.46	32.56	32.17	32.28
1905	AMEX	XLF	Thu, Jul 20, 2006	32.60	32.70	32.43	32.46
1904	AMEX	XLF	Wed, Jul 19, 2006	31.84	32.61	31.83	32.59
1903	AMEX	XLF	Tue, Jul 18, 2006	31.81	31.85	31.49	31.75
1902	AMEX	XLF	Mon, Jul 17, 2006	31.53	31.75	31.44	31.68
1901	AMEX	XLF	Fri, Jul 14, 2006	31.72	31.84	31.49	31.62
1900	AMEX	XLF	Thu, Jul 13, 2006	32.10	32.15	31.74	31.75
1899	AMEX	XLF	Wed, Jul 12, 2006	32.68	32.68	32.19	32.26
1898	AMEX	XLF	Tue, Jul 11, 2006	32.43	32.61	32.23	32.58
1897	AMEX	XLF	Mon, Jul 10, 2006	32.42	32.62	32.42	32.57
1896	AMEX	XLF	Fri, Jul 7, 2006	32.35	32.64	32.32	32.35
1895	AMEX	XLF	Thu, Jul 6, 2006	32.38	32.61	32.38	32.51
1894	AMEX	XLF	Wed, Jul 5, 2006	32.45	32.52	32.28	32.41
1893	AMEX	XLF	Mon, Jul 3, 2006	32.38	32.73	32.38	32.72
1892	AMEX	XLF	Fri, Jun 30, 2006	32.53	32.58	32.28	32.34
1891	AMEX	XLF	Thu, Jun 29, 2006	31.92	32.46	31.85	32.43
1890	AMEX	XLF	Wed, Jun 28, 2006	31.75	31.77	31.55	31.76
1889	AMEX	XLF	Tue, Jun 27, 2006	31.85	31.94	31.57	31.59
1888	AMEX	XLF	Mon, Jun 26, 2006	31.67	31.90	31.60	31.90
1887	AMEX	XLF	Fri, Jun 23, 2006	31.70	31.82	31.54	31.62
1886	AMEX	XLF	Thu, Jun 22, 2006	31.84	31.94	31.73	31.83
1885	AMEX	XLF	Wed, Jun 21, 2006	31.75	32.07	31.69	31.95
1884	AMEX	XLF	Tue, Jun 20, 2006	31.62	31.91	31.61	31.69
1883	AMEX	XLF	Mon, Jun 19, 2006	31.82	32.02	31.53	31.60
1882	AMEX	XLF	Fri, Jun 16, 2006	32.05	32.05	31.72	31.82
1881	AMEX	XLF	Thu, Jun 15, 2006	31.80	32.28	31.67	32.21
1880	AMEX	XLF	Wed, Jun 14, 2006	31.75	31.86	31.18	31.51
1879	AMEX	XLF	Tue, Jun 13, 2006	32.25	32.45	31.61	31.70
1878	AMEX	XLF	Mon, Jun 12, 2006	32.70	32.77	32.32	32.33
1877	AMEX	XLF	Fri, Jun 9, 2006	32.75	32.94	32.64	32.69
1876	AMEX	XLF	Thu, Jun 8, 2006	32.65	32.90	32.34	32.80
1875	AMEX	XLF	Wed, Jun 7, 2006	32.59	33.02	32.57	32.74
1874	AMEX	XLF	Tue, Jun 6, 2006	32.80	32.88	32.31	32.63
1873	AMEX	XLF	Mon, Jun 5, 2006	33.09	33.19	32.68	32.71
1872	AMEX	XLF	Fri, Jun 2, 2006	32.90	33.32	32.90	33.22
1871	AMEX	XLF	Thu, Jun 1, 2006	32.66	33.11	32.66	33.06
1870	AMEX	XLF	Wed, May 31, 2006	32.56	32.72	32.37	32.68
1869	AMEX	XLF	Tue, May 30, 2006	32.98	32.98	32.44	32.45
1868	AMEX	XLF	Fri, May 26, 2006	32.84	32.95	32.71	32.94
1867	AMEX	XLF	Thu, May 25, 2006	32.55	32.69	32.45	32.67
1866	AMEX	XLF	Wed, May 24, 2006	32.30	32.60	32.10	32.38
1865	AMEX	XLF	Tue, May 23, 2006	32.64	32.76	32.34	32.36
1864	AMEX	XLF	Mon, May 22, 2006	32.53	32.67	32.25	32.52
1863	AMEX	XLF	Fri, May 19, 2006	32.62	32.75	32.40	32.60
1862	AMEX	XLF	Thu, May 18, 2006	32.75	32.87	32.42	32.43
1861	AMEX	XLF	Wed, May 17, 2006	33.17	33.22	32.62	32.72
1860	AMEX	XLF	Tue, May 16, 2006	33.46	33.55	33.25	33.39
1859	AMEX	XLF	Mon, May 15, 2006	33.14	33.46	33.14	33.43
1858	AMEX	XLF	Fri, May 12, 2006	33.00	33.54	33.00	33.20
1857	AMEX	XLF	Thu, May 11, 2006	34.08	34.08	33.43	33.54
1856	AMEX	XLF	Wed, May 10, 2006	34.05	34.16	33.86	34.10
1855	AMEX	XLF	Tue, May 9, 2006	33.97	34.12	33.97	34.08
1854	AMEX	XLF	Mon, May 8, 2006	34.21	34.22	33.98	34.02
1853	AMEX	XLF	Fri, May 5, 2006	33.81	34.20	33.81	34.16
1852	AMEX	XLF	Thu, May 4, 2006	33.62	33.81	33.62	33.68
1851	AMEX	XLF	Wed, May 3, 2006	33.65	33.70	33.48	33.61
1850	AMEX	XLF	Tue, May 2, 2006	33.60	33.66	33.49	33.64
1849	AMEX	XLF	Mon, May 1, 2006	33.99	34.03	33.35	33.43
1848	AMEX	XLF	Fri, Apr 28, 2006	33.50	34.09	33.50	33.96
1847	AMEX	XLF	Thu, Apr 27, 2006	33.03	33.70	32.98	33.64
1846	AMEX	XLF	Wed, Apr 26, 2006	32.81	33.13	32.81	33.12
1845	AMEX	XLF	Tue, Apr 25, 2006	33.13	33.13	32.83	32.93
1844	AMEX	XLF	Mon, Apr 24, 2006	33.44	33.44	32.74	33.13
1843	AMEX	XLF	Fri, Apr 21, 2006	33.36	33.36	32.72	33.12
1842	AMEX	XLF	Thu, Apr 20, 2006	33.10	33.31	33.02	33.16
1841	AMEX	XLF	Wed, Apr 19, 2006	33.12	33.17	32.96	33.09
1840	AMEX	XLF	Tue, Apr 18, 2006	32.58	33.08	32.51	33.05
1839	AMEX	XLF	Mon, Apr 17, 2006	32.54	32.61	32.36	32.45
1838	AMEX	XLF	Thu, Apr 13, 2006	32.39	32.52	32.33	32.48
1837	AMEX	XLF	Wed, Apr 12, 2006	32.37	32.53	32.35	32.43
1836	AMEX	XLF	Tue, Apr 11, 2006	32.78	32.78	32.30	32.36
1835	AMEX	XLF	Mon, Apr 10, 2006	32.66	32.81	32.56	32.64
1834	AMEX	XLF	Fri, Apr 7, 2006	33.02	33.05	32.53	32.58
1833	AMEX	XLF	Thu, Apr 6, 2006	33.25	33.25	32.76	32.89
1832	AMEX	XLF	Wed, Apr 5, 2006	32.97	33.10	32.89	33.01
1831	AMEX	XLF	Tue, Apr 4, 2006	32.60	33.00	32.52	32.95
1830	AMEX	XLF	Mon, Apr 3, 2006	32.55	32.86	32.52	32.60
1829	AMEX	XLF	Fri, Mar 31, 2006	32.56	32.70	32.50	32.55
1828	AMEX	XLF	Thu, Mar 30, 2006	32.62	32.83	32.48	32.54
1827	AMEX	XLF	Wed, Mar 29, 2006	32.77	32.81	32.52	32.74
1826	AMEX	XLF	Tue, Mar 28, 2006	32.86	32.96	32.53	32.59
1825	AMEX	XLF	Mon, Mar 27, 2006	32.86	32.92	32.76	32.86
1824	AMEX	XLF	Fri, Mar 24, 2006	32.82	32.99	32.73	32.88
1823	AMEX	XLF	Thu, Mar 23, 2006	32.95	32.97	32.79	32.89
1822	AMEX	XLF	Wed, Mar 22, 2006	32.74	33.08	32.73	33.05
1821	AMEX	XLF	Tue, Mar 21, 2006	33.09	33.11	32.75	32.79
1820	AMEX	XLF	Mon, Mar 20, 2006	33.06	33.17	32.94	33.12
1819	AMEX	XLF	Fri, Mar 17, 2006	33.03	33.10	32.98	33.10
1818	AMEX	XLF	Thu, Mar 16, 2006	33.17	33.32	33.15	33.18
1817	AMEX	XLF	Wed, Mar 15, 2006	32.97	33.13	32.85	33.07
1816	AMEX	XLF	Tue, Mar 14, 2006	32.67	33.03	32.66	33.03
1815	AMEX	XLF	Mon, Mar 13, 2006	32.73	32.81	32.56	32.65
1814	AMEX	XLF	Fri, Mar 10, 2006	32.45	32.70	32.35	32.64
1813	AMEX	XLF	Thu, Mar 9, 2006	32.55	32.65	32.33	32.35
1812	AMEX	XLF	Wed, Mar 8, 2006	32.56	32.62	32.34	32.55
1811	AMEX	XLF	Tue, Mar 7, 2006	32.31	32.55	32.29	32.53
1810	AMEX	XLF	Mon, Mar 6, 2006	32.52	32.61	32.32	32.42
1809	AMEX	XLF	Fri, Mar 3, 2006	32.51	32.71	32.42	32.52
1808	AMEX	XLF	Thu, Mar 2, 2006	32.66	32.66	32.46	32.60
1807	AMEX	XLF	Wed, Mar 1, 2006	32.73	32.80	32.64	32.80
1806	AMEX	XLF	Tue, Feb 28, 2006	32.85	32.88	32.54	32.63
1805	AMEX	XLF	Mon, Feb 27, 2006	32.90	33.04	32.90	32.95
1804	AMEX	XLF	Fri, Feb 24, 2006	32.83	32.99	32.74	32.89
1803	AMEX	XLF	Thu, Feb 23, 2006	32.95	33.04	32.67	32.82
1802	AMEX	XLF	Wed, Feb 22, 2006	32.69	32.98	32.41	32.94
1801	AMEX	XLF	Tue, Feb 21, 2006	32.37	32.52	32.29	32.33
1800	AMEX	XLF	Fri, Feb 17, 2006	32.55	32.62	32.32	32.43
1799	AMEX	XLF	Thu, Feb 16, 2006	32.36	32.56	32.31	32.56
1798	AMEX	XLF	Wed, Feb 15, 2006	32.22	32.40	32.10	32.37
1797	AMEX	XLF	Tue, Feb 14, 2006	31.85	32.31	31.82	32.18
1796	AMEX	XLF	Mon, Feb 13, 2006	31.85	31.89	31.66	31.80
1795	AMEX	XLF	Fri, Feb 10, 2006	31.70	31.94	31.55	31.92
1794	AMEX	XLF	Thu, Feb 9, 2006	31.67	31.97	31.66	31.74
1793	AMEX	XLF	Wed, Feb 8, 2006	31.42	31.70	31.42	31.66
1792	AMEX	XLF	Tue, Feb 7, 2006	31.62	31.74	31.45	31.46
1791	AMEX	XLF	Mon, Feb 6, 2006	31.55	31.69	31.55	31.67
1790	AMEX	XLF	Fri, Feb 3, 2006	31.80	31.82	31.38	31.58
1789	AMEX	XLF	Thu, Feb 2, 2006	31.91	31.95	31.66	31.71
1788	AMEX	XLF	Wed, Feb 1, 2006	31.90	32.08	31.78	31.93
1787	AMEX	XLF	Tue, Jan 31, 2006	32.09	32.16	31.91	31.95
1786	AMEX	XLF	Mon, Jan 30, 2006	32.14	32.17	32.07	32.07
1785	AMEX	XLF	Fri, Jan 27, 2006	32.10	32.46	31.99	32.17
1784	AMEX	XLF	Thu, Jan 26, 2006	31.89	32.25	31.80	32.14
1783	AMEX	XLF	Wed, Jan 25, 2006	31.60	31.69	31.48	31.60
1782	AMEX	XLF	Tue, Jan 24, 2006	31.50	31.70	31.49	31.54
1781	AMEX	XLF	Mon, Jan 23, 2006	31.20	31.61	31.16	31.40
1780	AMEX	XLF	Fri, Jan 20, 2006	31.98	31.98	31.30	31.32
1779	AMEX	XLF	Thu, Jan 19, 2006	32.22	32.22	31.94	31.99
1778	AMEX	XLF	Wed, Jan 18, 2006	32.00	32.35	31.97	32.09
1777	AMEX	XLF	Tue, Jan 17, 2006	32.33	32.33	32.12	32.18
1776	AMEX	XLF	Fri, Jan 13, 2006	32.94	32.94	32.43	32.52
1775	AMEX	XLF	Thu, Jan 12, 2006	32.64	32.69	32.49	32.54
1774	AMEX	XLF	Wed, Jan 11, 2006	32.38	32.78	32.38	32.77
1773	AMEX	XLF	Tue, Jan 10, 2006	32.64	32.65	32.36	32.59
1772	AMEX	XLF	Mon, Jan 9, 2006	32.48	32.61	32.43	32.56
1771	AMEX	XLF	Fri, Jan 6, 2006	32.31	32.50	32.21	32.47
1770	AMEX	XLF	Thu, Jan 5, 2006	32.19	32.30	32.16	32.28
1769	AMEX	XLF	Wed, Jan 4, 2006	32.20	32.32	32.05	32.17
1768	AMEX	XLF	Tue, Jan 3, 2006	31.67	32.26	31.57	32.20
1767	AMEX	XLF	Fri, Dec 30, 2005	31.67	31.80	31.58	31.67
1766	AMEX	XLF	Thu, Dec 29, 2005	31.96	31.99	31.79	31.84
1765	AMEX	XLF	Wed, Dec 28, 2005	31.93	32.06	31.85	31.87
1764	AMEX	XLF	Tue, Dec 27, 2005	32.36	32.36	31.91	31.94
1763	AMEX	XLF	Fri, Dec 23, 2005	32.18	32.23	32.10	32.19
1762	AMEX	XLF	Thu, Dec 22, 2005	32.00	32.15	31.90	32.15
1761	AMEX	XLF	Wed, Dec 21, 2005	31.89	32.13	31.84	31.93
1760	AMEX	XLF	Tue, Dec 20, 2005	31.71	31.91	31.70	31.84
1759	AMEX	XLF	Mon, Dec 19, 2005	31.92	32.00	31.68	31.70
1758	AMEX	XLF	Fri, Dec 16, 2005	32.10	32.15	31.92	31.98
1757	AMEX	XLF	Thu, Dec 15, 2005	32.31	32.31	32.07	32.11
1756	AMEX	XLF	Wed, Dec 14, 2005	32.14	32.35	32.08	32.29
1755	AMEX	XLF	Tue, Dec 13, 2005	31.75	32.26	31.71	32.17
1754	AMEX	XLF	Mon, Dec 12, 2005	31.91	31.98	31.65	31.76
1753	AMEX	XLF	Fri, Dec 9, 2005	32.20	32.20	31.64	31.90
1752	AMEX	XLF	Thu, Dec 8, 2005	31.70	31.88	31.55	31.67
1751	AMEX	XLF	Wed, Dec 7, 2005	31.92	32.01	31.55	31.69
1750	AMEX	XLF	Tue, Dec 6, 2005	32.20	32.28	31.93	31.95
1749	AMEX	XLF	Mon, Dec 5, 2005	32.00	32.07	31.76	32.05
1748	AMEX	XLF	Fri, Dec 2, 2005	32.12	32.14	31.99	32.11
1747	AMEX	XLF	Thu, Dec 1, 2005	32.05	32.21	32.00	32.04
1746	AMEX	XLF	Wed, Nov 30, 2005	32.30	32.30	31.79	31.87
1745	AMEX	XLF	Tue, Nov 29, 2005	32.40	32.47	32.05	32.28
1744	AMEX	XLF	Mon, Nov 28, 2005	32.55	32.55	32.24	32.30
1743	AMEX	XLF	Fri, Nov 25, 2005	32.45	32.51	32.36	32.45
1742	AMEX	XLF	Wed, Nov 23, 2005	32.15	32.55	32.08	32.38
1741	AMEX	XLF	Tue, Nov 22, 2005	31.90	32.19	31.72	32.13
1740	AMEX	XLF	Mon, Nov 21, 2005	31.75	31.93	31.65	31.85
1739	AMEX	XLF	Fri, Nov 18, 2005	31.75	32.60	31.48	31.70
1738	AMEX	XLF	Thu, Nov 17, 2005	31.26	31.60	31.17	31.54
1737	AMEX	XLF	Wed, Nov 16, 2005	31.33	31.49	31.09	31.17
1736	AMEX	XLF	Tue, Nov 15, 2005	31.65	31.90	31.22	31.34
1735	AMEX	XLF	Mon, Nov 14, 2005	31.64	31.67	31.50	31.63
1734	AMEX	XLF	Fri, Nov 11, 2005	31.53	31.68	31.45	31.61
1733	AMEX	XLF	Thu, Nov 10, 2005	31.00	31.53	30.90	31.50
1732	AMEX	XLF	Wed, Nov 9, 2005	30.85	31.02	30.73	30.88
1731	AMEX	XLF	Tue, Nov 8, 2005	30.64	31.00	30.64	30.80
1730	AMEX	XLF	Mon, Nov 7, 2005	30.80	30.91	30.69	30.89
1729	AMEX	XLF	Fri, Nov 4, 2005	30.70	30.70	30.47	30.63
1728	AMEX	XLF	Thu, Nov 3, 2005	30.85	30.85	30.45	30.58
1727	AMEX	XLF	Wed, Nov 2, 2005	30.25	30.65	30.24	30.56
1726	AMEX	XLF	Tue, Nov 1, 2005	30.43	30.43	30.20	30.31
1725	AMEX	XLF	Mon, Oct 31, 2005	30.40	30.54	30.32	30.42
1724	AMEX	XLF	Fri, Oct 28, 2005	30.00	30.31	29.87	30.31
1723	AMEX	XLF	Thu, Oct 27, 2005	29.85	30.04	29.80	29.80
1722	AMEX	XLF	Wed, Oct 26, 2005	29.80	30.08	29.67	29.97
1721	AMEX	XLF	Tue, Oct 25, 2005	29.90	29.94	29.60	29.77
1720	AMEX	XLF	Mon, Oct 24, 2005	29.50	29.94	29.43	29.94
1719	AMEX	XLF	Fri, Oct 21, 2005	29.65	29.65	29.20	29.36
1718	AMEX	XLF	Thu, Oct 20, 2005	29.55	29.61	29.07	29.19
1717	AMEX	XLF	Wed, Oct 19, 2005	28.93	29.52	28.78	29.45
1716	AMEX	XLF	Tue, Oct 18, 2005	29.07	29.24	28.87	28.87
1715	AMEX	XLF	Mon, Oct 17, 2005	29.10	29.23	28.91	29.10
1714	AMEX	XLF	Fri, Oct 14, 2005	28.82	29.08	28.82	29.07
1713	AMEX	XLF	Thu, Oct 13, 2005	28.65	28.77	28.43	28.75
1712	AMEX	XLF	Wed, Oct 12, 2005	28.80	28.94	28.48	28.61
1711	AMEX	XLF	Tue, Oct 11, 2005	28.96	29.04	28.70	28.74
1710	AMEX	XLF	Mon, Oct 10, 2005	29.25	29.25	28.83	28.83
1709	AMEX	XLF	Fri, Oct 7, 2005	29.04	29.27	29.03	29.14
1708	AMEX	XLF	Thu, Oct 6, 2005	29.10	29.28	28.89	29.04
1707	AMEX	XLF	Wed, Oct 5, 2005	29.20	29.31	28.96	28.96
1706	AMEX	XLF	Tue, Oct 4, 2005	29.95	29.95	29.08	29.08
1705	AMEX	XLF	Mon, Oct 3, 2005	29.65	30.02	29.35	29.45
1704	AMEX	XLF	Fri, Sep 30, 2005	29.65	29.84	29.43	29.52
1703	AMEX	XLF	Thu, Sep 29, 2005	29.10	29.60	29.04	29.59
1702	AMEX	XLF	Wed, Sep 28, 2005	29.29	29.37	29.05	29.05
1701	AMEX	XLF	Tue, Sep 27, 2005	29.10	29.41	29.09	29.29
1700	AMEX	XLF	Mon, Sep 26, 2005	29.40	29.65	29.16	29.19
1699	AMEX	XLF	Fri, Sep 23, 2005	29.20	29.38	29.08	29.35
1698	AMEX	XLF	Thu, Sep 22, 2005	29.02	29.25	28.80	29.25
1697	AMEX	XLF	Wed, Sep 21, 2005	29.53	29.53	29.02	29.03
1696	AMEX	XLF	Tue, Sep 20, 2005	29.58	29.98	29.51	29.52
1695	AMEX	XLF	Mon, Sep 19, 2005	30.00	30.00	29.63	29.68
1694	AMEX	XLF	Fri, Sep 16, 2005	29.71	29.96	29.60	29.95
1693	AMEX	XLF	Thu, Sep 15, 2005	29.80	29.80	29.58	29.70
1692	AMEX	XLF	Wed, Sep 14, 2005	29.71	29.87	29.65	29.68
1691	AMEX	XLF	Tue, Sep 13, 2005	29.90	29.91	29.71	29.71
1690	AMEX	XLF	Mon, Sep 12, 2005	29.95	29.96	29.85	29.96
1689	AMEX	XLF	Fri, Sep 9, 2005	29.65	29.92	29.64	29.87
1688	AMEX	XLF	Thu, Sep 8, 2005	29.65	29.76	29.61	29.61
1687	AMEX	XLF	Wed, Sep 7, 2005	29.88	29.90	29.69	29.78
1686	AMEX	XLF	Tue, Sep 6, 2005	29.60	29.85	29.58	29.85
1685	AMEX	XLF	Fri, Sep 2, 2005	29.55	29.65	29.43	29.49
1684	AMEX	XLF	Thu, Sep 1, 2005	29.54	29.62	29.21	29.51
1683	AMEX	XLF	Wed, Aug 31, 2005	28.70	29.44	28.70	29.44
1682	AMEX	XLF	Tue, Aug 30, 2005	29.20	29.30	29.02	29.11
1681	AMEX	XLF	Mon, Aug 29, 2005	29.14	29.41	28.98	29.37
1680	AMEX	XLF	Fri, Aug 26, 2005	29.45	29.45	29.14	29.14
1679	AMEX	XLF	Thu, Aug 25, 2005	29.30	29.50	29.25	29.45
1678	AMEX	XLF	Wed, Aug 24, 2005	29.55	29.74	29.30	29.30
1677	AMEX	XLF	Tue, Aug 23, 2005	29.83	29.83	29.60	29.64
1676	AMEX	XLF	Mon, Aug 22, 2005	29.75	29.96	29.70	29.83
1675	AMEX	XLF	Fri, Aug 19, 2005	29.71	29.85	29.71	29.75
1674	AMEX	XLF	Thu, Aug 18, 2005	29.64	29.78	29.56	29.70
1673	AMEX	XLF	Wed, Aug 17, 2005	29.68	29.83	29.60	29.72
1672	AMEX	XLF	Tue, Aug 16, 2005	29.85	29.98	29.65	29.65
1671	AMEX	XLF	Mon, Aug 15, 2005	29.68	29.91	29.58	29.85
1670	AMEX	XLF	Fri, Aug 12, 2005	29.74	29.80	29.56	29.71
1669	AMEX	XLF	Thu, Aug 11, 2005	29.77	29.83	29.53	29.79
1668	AMEX	XLF	Wed, Aug 10, 2005	29.74	30.02	29.59	29.68
1667	AMEX	XLF	Tue, Aug 9, 2005	29.60	29.76	29.55	29.71
1666	AMEX	XLF	Mon, Aug 8, 2005	29.64	29.76	29.48	29.52
1665	AMEX	XLF	Fri, Aug 5, 2005	29.91	29.91	29.61	29.64
1664	AMEX	XLF	Thu, Aug 4, 2005	30.00	30.09	29.94	29.98
1663	AMEX	XLF	Wed, Aug 3, 2005	30.15	30.20	29.99	30.19
1662	AMEX	XLF	Tue, Aug 2, 2005	29.91	30.15	29.91	30.15
1661	AMEX	XLF	Mon, Aug 1, 2005	30.12	30.12	29.89	29.93
1660	AMEX	XLF	Fri, Jul 29, 2005	30.15	30.25	29.92	29.93
1659	AMEX	XLF	Thu, Jul 28, 2005	30.14	30.26	30.08	30.20
1658	AMEX	XLF	Wed, Jul 27, 2005	30.14	30.14	29.98	30.11
1657	AMEX	XLF	Tue, Jul 26, 2005	30.03	30.13	30.00	30.07
1656	AMEX	XLF	Mon, Jul 25, 2005	30.10	30.25	30.02	30.03
1655	AMEX	XLF	Fri, Jul 22, 2005	30.05	30.17	29.94	30.15
1654	AMEX	XLF	Thu, Jul 21, 2005	30.10	30.19	29.94	29.99
1653	AMEX	XLF	Wed, Jul 20, 2005	30.00	30.24	29.93	30.15
1652	AMEX	XLF	Tue, Jul 19, 2005	30.13	30.19	30.03	30.04
1651	AMEX	XLF	Mon, Jul 18, 2005	30.26	30.33	30.04	30.05
1650	AMEX	XLF	Fri, Jul 15, 2005	30.38	30.39	30.16	30.37
1649	AMEX	XLF	Thu, Jul 14, 2005	30.35	30.40	30.21	30.29
1648	AMEX	XLF	Wed, Jul 13, 2005	30.02	30.19	30.00	30.14
1647	AMEX	XLF	Tue, Jul 12, 2005	30.05	30.14	29.91	30.01
1646	AMEX	XLF	Mon, Jul 11, 2005	30.00	30.15	29.81	30.01
1645	AMEX	XLF	Fri, Jul 8, 2005	29.52	29.90	29.51	29.88
1644	AMEX	XLF	Thu, Jul 7, 2005	29.40	29.60	29.17	29.58
1643	AMEX	XLF	Wed, Jul 6, 2005	29.70	29.77	29.52	29.52
1642	AMEX	XLF	Tue, Jul 5, 2005	29.55	29.77	29.41	29.74
1641	AMEX	XLF	Fri, Jul 1, 2005	29.66	29.66	29.44	29.50
1640	AMEX	XLF	Thu, Jun 30, 2005	29.85	29.85	29.44	29.47
1639	AMEX	XLF	Wed, Jun 29, 2005	29.60	29.72	29.57	29.66
1638	AMEX	XLF	Tue, Jun 28, 2005	29.37	29.56	29.34	29.52
1637	AMEX	XLF	Mon, Jun 27, 2005	29.35	29.35	29.20	29.30
1636	AMEX	XLF	Fri, Jun 24, 2005	29.40	29.42	29.26	29.31
1635	AMEX	XLF	Thu, Jun 23, 2005	29.64	29.70	29.32	29.36
1634	AMEX	XLF	Wed, Jun 22, 2005	29.78	29.82	29.62	29.63
1633	AMEX	XLF	Tue, Jun 21, 2005	29.61	29.71	29.48	29.67
1632	AMEX	XLF	Mon, Jun 20, 2005	29.60	29.66	29.40	29.56
1631	AMEX	XLF	Fri, Jun 17, 2005	29.62	29.65	29.49	29.63
1630	AMEX	XLF	Thu, Jun 16, 2005	29.40	29.67	29.40	29.65
1629	AMEX	XLF	Wed, Jun 15, 2005	29.58	29.60	29.36	29.50
1628	AMEX	XLF	Tue, Jun 14, 2005	29.30	29.51	29.30	29.43
1627	AMEX	XLF	Mon, Jun 13, 2005	29.30	29.54	29.25	29.35
1626	AMEX	XLF	Fri, Jun 10, 2005	29.39	29.49	29.23	29.35
1625	AMEX	XLF	Thu, Jun 9, 2005	29.29	29.52	29.26	29.44
1624	AMEX	XLF	Wed, Jun 8, 2005	29.31	29.51	29.31	29.35
1623	AMEX	XLF	Tue, Jun 7, 2005	29.45	29.60	29.30	29.33
1622	AMEX	XLF	Mon, Jun 6, 2005	29.22	29.37	29.14	29.35
1621	AMEX	XLF	Fri, Jun 3, 2005	29.46	29.48	29.19	29.28
1620	AMEX	XLF	Thu, Jun 2, 2005	29.40	29.49	29.34	29.43
1619	AMEX	XLF	Wed, Jun 1, 2005	29.30	29.71	29.23	29.51
1618	AMEX	XLF	Tue, May 31, 2005	29.39	29.39	29.21	29.28
1617	AMEX	XLF	Fri, May 27, 2005	29.28	29.38	29.27	29.33
1616	AMEX	XLF	Thu, May 26, 2005	29.19	29.38	29.10	29.28
1615	AMEX	XLF	Wed, May 25, 2005	29.25	29.25	28.99	29.09
1614	AMEX	XLF	Tue, May 24, 2005	29.35	29.35	29.05	29.19
1613	AMEX	XLF	Mon, May 23, 2005	29.10	29.37	29.10	29.29
1612	AMEX	XLF	Fri, May 20, 2005	29.20	29.28	29.10	29.25
1611	AMEX	XLF	Thu, May 19, 2005	29.28	29.31	29.10	29.28
1610	AMEX	XLF	Wed, May 18, 2005	29.17	29.32	29.05	29.25
1609	AMEX	XLF	Tue, May 17, 2005	28.67	28.95	28.51	28.91
1608	AMEX	XLF	Mon, May 16, 2005	28.30	28.73	28.25	28.73
1607	AMEX	XLF	Fri, May 13, 2005	28.48	28.56	28.04	28.23
1606	AMEX	XLF	Thu, May 12, 2005	28.90	28.95	28.46	28.48
1605	AMEX	XLF	Wed, May 11, 2005	28.70	28.85	28.48	28.75
1604	AMEX	XLF	Tue, May 10, 2005	28.72	28.85	28.56	28.62
1603	AMEX	XLF	Mon, May 9, 2005	28.88	29.03	28.74	29.00
1602	AMEX	XLF	Fri, May 6, 2005	29.20	29.20	28.74	28.75
1601	AMEX	XLF	Thu, May 5, 2005	29.20	29.20	28.73	28.96
1600	AMEX	XLF	Wed, May 4, 2005	28.55	29.13	28.52	29.09
1599	AMEX	XLF	Tue, May 3, 2005	28.55	28.75	28.40	28.54
1598	AMEX	XLF	Mon, May 2, 2005	28.69	28.70	28.30	28.51
1597	AMEX	XLF	Fri, Apr 29, 2005	28.16	28.47	27.88	28.44
1596	AMEX	XLF	Thu, Apr 28, 2005	28.30	28.35	28.01	28.01
1595	AMEX	XLF	Wed, Apr 27, 2005	27.70	28.38	27.70	28.32
1594	AMEX	XLF	Tue, Apr 26, 2005	28.05	28.22	27.90	27.93
1593	AMEX	XLF	Mon, Apr 25, 2005	27.99	28.12	27.85	28.09
1592	AMEX	XLF	Fri, Apr 22, 2005	27.90	27.95	27.53	27.74
1591	AMEX	XLF	Thu, Apr 21, 2005	27.80	27.89	27.39	27.81
1590	AMEX	XLF	Wed, Apr 20, 2005	28.10	28.10	27.61	27.65
1589	AMEX	XLF	Tue, Apr 19, 2005	28.25	28.25	27.97	28.00
1588	AMEX	XLF	Mon, Apr 18, 2005	27.85	28.04	27.76	27.96
1587	AMEX	XLF	Fri, Apr 15, 2005	28.10	28.22	27.66	27.73
1586	AMEX	XLF	Thu, Apr 14, 2005	28.30	28.35	28.01	28.03
1585	AMEX	XLF	Wed, Apr 13, 2005	28.77	28.78	28.29	28.35
1584	AMEX	XLF	Tue, Apr 12, 2005	28.40	28.85	28.21	28.77
1583	AMEX	XLF	Mon, Apr 11, 2005	28.50	28.54	28.30	28.38
1582	AMEX	XLF	Fri, Apr 8, 2005	28.59	28.67	28.32	28.32
1581	AMEX	XLF	Thu, Apr 7, 2005	28.47	28.72	28.41	28.58
1580	AMEX	XLF	Wed, Apr 6, 2005	28.45	28.60	28.40	28.47
1579	AMEX	XLF	Tue, Apr 5, 2005	28.26	28.47	28.23	28.28
1578	AMEX	XLF	Mon, Apr 4, 2005	28.00	28.32	27.71	28.20
1577	AMEX	XLF	Fri, Apr 1, 2005	28.60	28.76	27.92	28.00
1576	AMEX	XLF	Thu, Mar 31, 2005	28.60	28.66	28.39	28.39
1575	AMEX	XLF	Wed, Mar 30, 2005	28.20	28.55	28.17	28.55
1574	AMEX	XLF	Tue, Mar 29, 2005	28.26	28.55	28.17	28.20
1573	AMEX	XLF	Mon, Mar 28, 2005	28.21	28.45	28.20	28.30
1572	AMEX	XLF	Thu, Mar 24, 2005	28.20	28.43	28.10	28.10
1571	AMEX	XLF	Wed, Mar 23, 2005	28.06	28.41	28.06	28.24
1570	AMEX	XLF	Tue, Mar 22, 2005	28.85	28.87	28.18	28.18
1569	AMEX	XLF	Mon, Mar 21, 2005	28.90	29.78	28.66	28.71
1568	AMEX	XLF	Fri, Mar 18, 2005	29.25	29.25	28.83	28.97
1567	AMEX	XLF	Thu, Mar 17, 2005	29.35	29.41	29.19	29.27
1566	AMEX	XLF	Wed, Mar 16, 2005	29.60	29.64	29.31	29.35
1565	AMEX	XLF	Tue, Mar 15, 2005	29.92	30.00	29.62	29.65
1564	AMEX	XLF	Mon, Mar 14, 2005	29.60	29.87	29.60	29.85
1563	AMEX	XLF	Fri, Mar 11, 2005	29.90	29.99	29.57	29.69
1562	AMEX	XLF	Thu, Mar 10, 2005	29.83	30.03	29.77	29.95
1561	AMEX	XLF	Wed, Mar 9, 2005	30.25	30.25	29.78	29.78
1560	AMEX	XLF	Tue, Mar 8, 2005	30.30	30.30	30.05	30.15
1559	AMEX	XLF	Mon, Mar 7, 2005	30.20	30.39	30.20	30.20
1558	AMEX	XLF	Fri, Mar 4, 2005	30.01	30.27	29.99	30.20
1557	AMEX	XLF	Thu, Mar 3, 2005	29.90	30.05	29.67	29.82
1556	AMEX	XLF	Wed, Mar 2, 2005	29.96	30.11	29.79	29.87
1555	AMEX	XLF	Tue, Mar 1, 2005	29.85	30.07	29.75	29.96
1554	AMEX	XLF	Mon, Feb 28, 2005	29.90	29.90	29.61	29.67
1553	AMEX	XLF	Fri, Feb 25, 2005	29.62	30.00	29.62	29.96
1552	AMEX	XLF	Thu, Feb 24, 2005	29.60	29.73	29.51	29.66
1551	AMEX	XLF	Wed, Feb 23, 2005	29.35	29.67	29.35	29.62
1550	AMEX	XLF	Tue, Feb 22, 2005	29.60	29.76	29.33	29.35
1549	AMEX	XLF	Fri, Feb 18, 2005	30.20	30.20	29.79	29.79
1548	AMEX	XLF	Thu, Feb 17, 2005	30.25	30.41	30.11	30.11
1547	AMEX	XLF	Wed, Feb 16, 2005	30.40	30.51	30.33	30.38
1546	AMEX	XLF	Tue, Feb 15, 2005	30.57	30.65	30.49	30.59
1545	AMEX	XLF	Mon, Feb 14, 2005	30.60	30.65	30.44	30.52
1544	AMEX	XLF	Fri, Feb 11, 2005	30.25	30.62	30.25	30.57
1543	AMEX	XLF	Thu, Feb 10, 2005	30.45	30.45	30.25	30.33
1542	AMEX	XLF	Wed, Feb 9, 2005	30.40	30.44	30.22	30.24
1541	AMEX	XLF	Tue, Feb 8, 2005	30.40	30.46	30.32	30.32
1540	AMEX	XLF	Mon, Feb 7, 2005	30.58	30.58	30.30	30.44
1539	AMEX	XLF	Fri, Feb 4, 2005	30.15	30.47	30.13	30.41
1538	AMEX	XLF	Thu, Feb 3, 2005	30.15	30.15	29.97	30.08
1537	AMEX	XLF	Wed, Feb 2, 2005	30.25	30.25	30.07	30.19
1536	AMEX	XLF	Tue, Feb 1, 2005	30.00	30.31	29.90	30.19
1535	AMEX	XLF	Mon, Jan 31, 2005	29.55	29.89	29.55	29.87
1534	AMEX	XLF	Fri, Jan 28, 2005	29.50	29.65	29.38	29.52
1533	AMEX	XLF	Thu, Jan 27, 2005	29.65	29.75	29.47	29.56
1532	AMEX	XLF	Wed, Jan 26, 2005	29.65	29.74	29.56	29.71
1531	AMEX	XLF	Tue, Jan 25, 2005	29.69	30.07	29.56	29.57
1530	AMEX	XLF	Mon, Jan 24, 2005	29.73	29.79	29.55	29.55
1529	AMEX	XLF	Fri, Jan 21, 2005	29.75	29.80	29.51	29.54
1528	AMEX	XLF	Thu, Jan 20, 2005	29.60	29.85	29.60	29.69
1527	AMEX	XLF	Wed, Jan 19, 2005	30.25	30.25	29.90	29.91
1526	AMEX	XLF	Tue, Jan 18, 2005	29.62	30.23	29.62	30.21
1525	AMEX	XLF	Fri, Jan 14, 2005	29.65	29.80	29.62	29.74
1524	AMEX	XLF	Thu, Jan 13, 2005	29.96	29.96	29.60	29.64
1523	AMEX	XLF	Wed, Jan 12, 2005	30.05	30.05	29.71	29.93
1522	AMEX	XLF	Tue, Jan 11, 2005	30.00	30.12	29.91	29.97
1521	AMEX	XLF	Mon, Jan 10, 2005	30.00	30.24	29.95	30.10
1520	AMEX	XLF	Fri, Jan 7, 2005	30.35	30.35	30.07	30.07
1519	AMEX	XLF	Thu, Jan 6, 2005	30.16	30.32	30.13	30.23
1518	AMEX	XLF	Wed, Jan 5, 2005	30.10	30.33	30.07	30.08
1517	AMEX	XLF	Tue, Jan 4, 2005	30.55	30.60	30.07	30.13
1516	AMEX	XLF	Mon, Jan 3, 2005	30.75	30.79	30.38	30.42
1515	AMEX	XLF	Fri, Dec 31, 2004	30.60	30.71	30.50	30.53
1514	AMEX	XLF	Thu, Dec 30, 2004	30.50	30.64	30.50	30.53
1513	AMEX	XLF	Wed, Dec 29, 2004	30.56	30.60	30.44	30.49
1512	AMEX	XLF	Tue, Dec 28, 2004	30.47	30.60	30.42	30.56
1511	AMEX	XLF	Mon, Dec 27, 2004	30.65	30.65	30.37	30.42
1510	AMEX	XLF	Thu, Dec 23, 2004	30.60	30.67	30.54	30.58
1509	AMEX	XLF	Wed, Dec 22, 2004	30.40	30.59	30.28	30.52
1508	AMEX	XLF	Tue, Dec 21, 2004	29.65	30.35	29.65	30.35
1507	AMEX	XLF	Mon, Dec 20, 2004	30.01	30.22	29.95	29.96
1506	AMEX	XLF	Fri, Dec 17, 2004	30.05	30.13	29.95	30.01
1505	AMEX	XLF	Thu, Dec 16, 2004	30.40	30.41	30.19	30.29
1504	AMEX	XLF	Wed, Dec 15, 2004	30.30	30.51	30.30	30.50
1503	AMEX	XLF	Tue, Dec 14, 2004	30.24	30.38	30.15	30.34
1502	AMEX	XLF	Mon, Dec 13, 2004	30.10	30.43	30.05	30.24
1501	AMEX	XLF	Fri, Dec 10, 2004	29.75	30.13	29.75	30.04
1500	AMEX	XLF	Thu, Dec 9, 2004	29.67	30.32	29.66	29.99
1499	AMEX	XLF	Wed, Dec 8, 2004	29.80	29.90	29.75	29.83
1498	AMEX	XLF	Tue, Dec 7, 2004	30.15	30.15	29.73	29.75
1497	AMEX	XLF	Mon, Dec 6, 2004	29.80	30.07	29.80	30.00
1496	AMEX	XLF	Fri, Dec 3, 2004	30.10	30.11	29.86	30.02
1495	AMEX	XLF	Thu, Dec 2, 2004	30.00	30.18	29.96	30.03
1494	AMEX	XLF	Wed, Dec 1, 2004	29.65	30.08	29.63	30.08
1493	AMEX	XLF	Tue, Nov 30, 2004	29.53	29.55	29.36	29.50
1492	AMEX	XLF	Mon, Nov 29, 2004	29.65	29.74	29.36	29.53
1491	AMEX	XLF	Fri, Nov 26, 2004	29.71	29.75	29.65	29.67
1490	AMEX	XLF	Wed, Nov 24, 2004	29.74	29.74	29.61	29.65
1489	AMEX	XLF	Tue, Nov 23, 2004	29.40	29.61	29.37	29.53
1488	AMEX	XLF	Mon, Nov 22, 2004	29.15	29.52	29.15	29.46
1487	AMEX	XLF	Fri, Nov 19, 2004	29.82	29.82	29.22	29.29
1486	AMEX	XLF	Thu, Nov 18, 2004	29.80	29.83	29.64	29.67
1485	AMEX	XLF	Wed, Nov 17, 2004	29.75	30.00	29.68	29.74
1484	AMEX	XLF	Tue, Nov 16, 2004	29.94	29.94	29.64	29.67
1483	AMEX	XLF	Mon, Nov 15, 2004	29.89	29.98	29.80	29.92
1482	AMEX	XLF	Fri, Nov 12, 2004	29.80	29.89	29.56	29.83
1481	AMEX	XLF	Thu, Nov 11, 2004	29.50	29.74	29.49	29.71
1480	AMEX	XLF	Wed, Nov 10, 2004	29.45	29.56	29.33	29.43
1479	AMEX	XLF	Tue, Nov 9, 2004	29.40	29.55	29.33	29.35
1478	AMEX	XLF	Mon, Nov 8, 2004	29.38	29.48	29.33	29.38
1477	AMEX	XLF	Fri, Nov 5, 2004	29.34	29.75	29.26	29.42
1476	AMEX	XLF	Thu, Nov 4, 2004	29.05	29.49	28.94	29.48
1475	AMEX	XLF	Wed, Nov 3, 2004	29.67	29.67	28.92	28.99
1474	AMEX	XLF	Tue, Nov 2, 2004	28.80	29.05	28.70	28.82
1473	AMEX	XLF	Mon, Nov 1, 2004	28.70	28.79	28.65	28.70
1472	AMEX	XLF	Fri, Oct 29, 2004	28.50	28.69	28.48	28.61
1471	AMEX	XLF	Thu, Oct 28, 2004	28.20	28.71	28.20	28.57
1470	AMEX	XLF	Wed, Oct 27, 2004	27.95	28.42	27.84	28.42
1469	AMEX	XLF	Tue, Oct 26, 2004	27.70	28.07	27.35	28.00
1468	AMEX	XLF	Mon, Oct 25, 2004	27.45	27.45	27.22	27.39
1467	AMEX	XLF	Fri, Oct 22, 2004	27.55	27.69	27.37	27.40
1466	AMEX	XLF	Thu, Oct 21, 2004	27.40	27.73	27.00	27.55
1465	AMEX	XLF	Wed, Oct 20, 2004	27.50	27.59	27.20	27.57
1464	AMEX	XLF	Tue, Oct 19, 2004	28.15	28.25	27.69	27.71
1463	AMEX	XLF	Mon, Oct 18, 2004	27.90	28.25	27.90	28.18
1462	AMEX	XLF	Fri, Oct 15, 2004	27.97	28.23	27.76	28.06
1461	AMEX	XLF	Thu, Oct 14, 2004	28.65	28.72	27.91	28.02
1460	AMEX	XLF	Wed, Oct 13, 2004	29.02	29.10	28.63	28.72
1459	AMEX	XLF	Tue, Oct 12, 2004	28.65	29.00	28.58	28.91
1458	AMEX	XLF	Mon, Oct 11, 2004	28.85	29.00	28.80	28.93
1457	AMEX	XLF	Fri, Oct 8, 2004	28.95	29.05	28.76	28.85
1456	AMEX	XLF	Thu, Oct 7, 2004	29.00	29.05	28.93	28.95
1455	AMEX	XLF	Wed, Oct 6, 2004	28.79	29.04	28.74	29.03
1454	AMEX	XLF	Tue, Oct 5, 2004	28.90	28.95	28.76	28.82
1453	AMEX	XLF	Mon, Oct 4, 2004	29.15	29.26	28.93	28.98
1452	AMEX	XLF	Fri, Oct 1, 2004	28.51	28.95	28.50	28.94
1451	AMEX	XLF	Thu, Sep 30, 2004	28.60	28.60	28.35	28.46
1450	AMEX	XLF	Wed, Sep 29, 2004	28.60	28.60	28.29	28.53
1449	AMEX	XLF	Tue, Sep 28, 2004	28.40	28.48	28.23	28.43
1448	AMEX	XLF	Mon, Sep 27, 2004	28.46	28.50	28.27	28.32
1447	AMEX	XLF	Fri, Sep 24, 2004	28.35	28.55	28.26	28.46
1446	AMEX	XLF	Thu, Sep 23, 2004	28.65	28.68	28.34	28.35
1445	AMEX	XLF	Wed, Sep 22, 2004	29.00	29.00	28.59	28.64
1444	AMEX	XLF	Tue, Sep 21, 2004	28.93	29.19	28.91	29.17
1443	AMEX	XLF	Mon, Sep 20, 2004	28.97	29.08	28.86	28.93
1442	AMEX	XLF	Fri, Sep 17, 2004	29.29	29.31	29.17	29.23
1441	AMEX	XLF	Thu, Sep 16, 2004	29.17	29.38	29.17	29.32
1440	AMEX	XLF	Wed, Sep 15, 2004	29.30	29.30	29.13	29.17
1439	AMEX	XLF	Tue, Sep 14, 2004	29.25	29.34	29.21	29.28
1438	AMEX	XLF	Mon, Sep 13, 2004	29.45	29.45	29.20	29.24
1437	AMEX	XLF	Fri, Sep 10, 2004	29.25	29.36	29.10	29.32
1436	AMEX	XLF	Thu, Sep 9, 2004	29.21	29.27	29.04	29.18
1435	AMEX	XLF	Wed, Sep 8, 2004	29.41	29.43	29.17	29.21
1434	AMEX	XLF	Tue, Sep 7, 2004	29.34	29.50	29.28	29.43
1433	AMEX	XLF	Fri, Sep 3, 2004	28.91	29.26	28.91	29.08
1432	AMEX	XLF	Thu, Sep 2, 2004	28.80	29.13	28.70	29.09
1431	AMEX	XLF	Wed, Sep 1, 2004	28.90	28.97	28.66	28.77
1430	AMEX	XLF	Tue, Aug 31, 2004	28.75	28.93	28.66	28.88
1429	AMEX	XLF	Mon, Aug 30, 2004	28.90	30.22	28.73	28.73
1428	AMEX	XLF	Fri, Aug 27, 2004	28.95	28.95	28.79	28.90
1427	AMEX	XLF	Thu, Aug 26, 2004	28.79	28.90	28.71	28.87
1426	AMEX	XLF	Wed, Aug 25, 2004	28.55	28.84	28.50	28.80
1425	AMEX	XLF	Tue, Aug 24, 2004	28.55	28.66	28.46	28.55
1424	AMEX	XLF	Mon, Aug 23, 2004	28.65	28.66	28.46	28.50
1423	AMEX	XLF	Fri, Aug 20, 2004	28.35	28.62	28.32	28.60
1422	AMEX	XLF	Thu, Aug 19, 2004	28.35	28.43	28.21	28.31
1421	AMEX	XLF	Wed, Aug 18, 2004	28.05	28.43	28.00	28.43
1420	AMEX	XLF	Tue, Aug 17, 2004	28.07	28.20	28.04	28.09
1419	AMEX	XLF	Mon, Aug 16, 2004	27.45	27.95	27.45	27.93
1418	AMEX	XLF	Fri, Aug 13, 2004	27.70	27.70	27.38	27.51
1417	AMEX	XLF	Thu, Aug 12, 2004	27.55	27.74	27.48	27.48
1416	AMEX	XLF	Wed, Aug 11, 2004	27.50	27.78	27.50	27.77
1415	AMEX	XLF	Tue, Aug 10, 2004	27.50	27.70	27.40	27.69
1414	AMEX	XLF	Mon, Aug 9, 2004	27.25	27.43	27.25	27.31
1413	AMEX	XLF	Fri, Aug 6, 2004	27.41	27.61	27.26	27.34
1412	AMEX	XLF	Thu, Aug 5, 2004	27.95	28.04	27.53	27.58
1411	AMEX	XLF	Wed, Aug 4, 2004	27.88	28.13	27.77	28.04
1410	AMEX	XLF	Tue, Aug 3, 2004	28.08	28.12	27.93	27.97
1409	AMEX	XLF	Mon, Aug 2, 2004	27.97	28.17	27.78	28.14
1408	AMEX	XLF	Fri, Jul 30, 2004	27.95	27.99	27.86	27.97
1407	AMEX	XLF	Thu, Jul 29, 2004	28.00	28.09	27.89	28.01
1406	AMEX	XLF	Wed, Jul 28, 2004	27.80	27.95	27.56	27.89
1405	AMEX	XLF	Tue, Jul 27, 2004	27.70	27.89	27.60	27.80
1404	AMEX	XLF	Mon, Jul 26, 2004	27.70	27.70	27.44	27.57
1403	AMEX	XLF	Fri, Jul 23, 2004	27.65	27.70	27.48	27.56
1402	AMEX	XLF	Thu, Jul 22, 2004	27.55	27.79	27.31	27.70
1401	AMEX	XLF	Wed, Jul 21, 2004	28.20	28.20	27.65	27.67
1400	AMEX	XLF	Tue, Jul 20, 2004	27.80	27.98	27.58	27.95
1399	AMEX	XLF	Mon, Jul 19, 2004	27.70	27.92	27.70	27.81
1398	AMEX	XLF	Fri, Jul 16, 2004	28.04	28.10	27.71	27.77
1397	AMEX	XLF	Thu, Jul 15, 2004	28.01	28.10	27.73	27.76
1396	AMEX	XLF	Wed, Jul 14, 2004	28.00	28.23	27.91	28.02
1395	AMEX	XLF	Tue, Jul 13, 2004	28.19	28.19	28.04	28.15
1394	AMEX	XLF	Mon, Jul 12, 2004	27.90	28.21	27.88	28.12
1393	AMEX	XLF	Fri, Jul 9, 2004	28.20	28.20	27.91	27.99
1392	AMEX	XLF	Thu, Jul 8, 2004	28.05	28.23	27.99	27.99
1391	AMEX	XLF	Wed, Jul 7, 2004	28.10	28.35	28.10	28.20
1390	AMEX	XLF	Tue, Jul 6, 2004	28.20	28.38	28.16	28.26
1389	AMEX	XLF	Fri, Jul 2, 2004	28.45	28.58	28.33	28.46
1388	AMEX	XLF	Thu, Jul 1, 2004	28.50	28.66	28.23	28.38
1387	AMEX	XLF	Wed, Jun 30, 2004	28.47	28.70	28.38	28.58
1386	AMEX	XLF	Tue, Jun 29, 2004	28.45	28.58	28.39	28.46
1385	AMEX	XLF	Mon, Jun 28, 2004	28.89	28.89	28.52	28.58
1384	AMEX	XLF	Fri, Jun 25, 2004	28.65	28.85	28.58	28.60
1383	AMEX	XLF	Thu, Jun 24, 2004	28.60	28.82	28.60	28.70
1382	AMEX	XLF	Wed, Jun 23, 2004	28.50	28.68	28.38	28.64
1381	AMEX	XLF	Tue, Jun 22, 2004	28.43	28.57	28.31	28.57
1380	AMEX	XLF	Mon, Jun 21, 2004	28.70	28.70	28.39	28.43
1379	AMEX	XLF	Fri, Jun 18, 2004	28.50	28.75	28.43	28.52
1378	AMEX	XLF	Thu, Jun 17, 2004	28.50	28.66	28.43	28.63
1377	AMEX	XLF	Wed, Jun 16, 2004	28.65	28.68	28.52	28.61
1376	AMEX	XLF	Tue, Jun 15, 2004	28.70	28.80	28.50	28.56
1375	AMEX	XLF	Mon, Jun 14, 2004	28.62	28.85	28.43	28.45
1374	AMEX	XLF	Thu, Jun 10, 2004	28.85	28.86	28.75	28.85
1373	AMEX	XLF	Wed, Jun 9, 2004	28.91	29.03	28.71	28.71
1372	AMEX	XLF	Tue, Jun 8, 2004	29.03	29.05	28.88	29.01
1371	AMEX	XLF	Mon, Jun 7, 2004	28.90	29.09	28.81	29.05
1370	AMEX	XLF	Fri, Jun 4, 2004	28.85	28.85	28.57	28.64
1369	AMEX	XLF	Thu, Jun 3, 2004	28.54	28.60	28.40	28.40
1368	AMEX	XLF	Wed, Jun 2, 2004	28.65	28.70	28.42	28.63
1367	AMEX	XLF	Tue, Jun 1, 2004	28.45	28.57	28.28	28.49
1366	AMEX	XLF	Fri, May 28, 2004	28.60	28.65	28.49	28.60
1365	AMEX	XLF	Thu, May 27, 2004	28.75	28.75	28.40	28.58
1364	AMEX	XLF	Wed, May 26, 2004	28.30	28.57	28.27	28.51
1363	AMEX	XLF	Tue, May 25, 2004	27.86	28.38	27.70	28.34
1362	AMEX	XLF	Mon, May 24, 2004	28.00	28.07	27.82	27.94
1361	AMEX	XLF	Fri, May 21, 2004	28.00	28.07	27.77	27.90
1360	AMEX	XLF	Thu, May 20, 2004	27.60	27.80	27.60	27.73
1359	AMEX	XLF	Wed, May 19, 2004	28.05	28.11	27.55	27.63
1358	AMEX	XLF	Tue, May 18, 2004	27.70	27.70	27.46	27.61
1357	AMEX	XLF	Mon, May 17, 2004	27.37	27.58	27.20	27.39
1356	AMEX	XLF	Fri, May 14, 2004	27.70	27.89	27.55	27.75
1355	AMEX	XLF	Thu, May 13, 2004	27.48	28.05	27.28	27.73
1354	AMEX	XLF	Wed, May 12, 2004	27.28	27.69	27.03	27.68
1353	AMEX	XLF	Tue, May 11, 2004	27.35	27.48	27.24	27.37
1352	AMEX	XLF	Mon, May 10, 2004	27.15	27.29	26.82	27.23
1351	AMEX	XLF	Fri, May 7, 2004	27.77	28.09	27.46	27.46
1350	AMEX	XLF	Thu, May 6, 2004	28.25	28.28	27.92	28.06
1349	AMEX	XLF	Wed, May 5, 2004	28.50	28.62	28.35	28.37
1348	AMEX	XLF	Tue, May 4, 2004	28.50	28.66	28.21	28.40
1347	AMEX	XLF	Mon, May 3, 2004	28.15	28.32	28.06	28.31
1346	AMEX	XLF	Fri, Apr 30, 2004	28.30	28.34	28.01	28.12
1345	AMEX	XLF	Thu, Apr 29, 2004	28.16	28.56	28.01	28.13
1344	AMEX	XLF	Wed, Apr 28, 2004	28.56	28.56	28.15	28.22
1343	AMEX	XLF	Tue, Apr 27, 2004	28.60	28.91	28.60	28.63
1342	AMEX	XLF	Mon, Apr 26, 2004	28.65	28.77	28.47	28.56
1341	AMEX	XLF	Fri, Apr 23, 2004	28.82	28.82	28.47	28.62
1340	AMEX	XLF	Thu, Apr 22, 2004	28.20	28.86	28.20	28.77
1339	AMEX	XLF	Wed, Apr 21, 2004	28.25	28.39	28.16	28.28
1338	AMEX	XLF	Tue, Apr 20, 2004	28.95	28.95	28.27	28.29
1337	AMEX	XLF	Mon, Apr 19, 2004	28.99	28.99	28.65	28.82
1336	AMEX	XLF	Fri, Apr 16, 2004	28.61	28.98	28.61	28.87
1335	AMEX	XLF	Thu, Apr 15, 2004	28.75	29.57	28.30	28.56
1334	AMEX	XLF	Wed, Apr 14, 2004	28.60	29.08	28.51	28.73
1333	AMEX	XLF	Tue, Apr 13, 2004	29.75	29.79	29.00	29.08
1332	AMEX	XLF	Mon, Apr 12, 2004	29.64	29.80	29.53	29.71
1331	AMEX	XLF	Thu, Apr 8, 2004	29.95	29.95	29.44	29.53
1330	AMEX	XLF	Wed, Apr 7, 2004	29.75	29.75	29.49	29.58
1329	AMEX	XLF	Tue, Apr 6, 2004	29.64	29.74	29.59	29.66
1328	AMEX	XLF	Mon, Apr 5, 2004	29.53	29.73	29.50	29.68
1327	AMEX	XLF	Fri, Apr 2, 2004	30.25	30.25	29.45	29.60
1326	AMEX	XLF	Thu, Apr 1, 2004	29.65	29.79	29.47	29.71
1325	AMEX	XLF	Wed, Mar 31, 2004	29.55	29.55	29.31	29.40
1324	AMEX	XLF	Tue, Mar 30, 2004	29.40	29.54	29.33	29.54
1323	AMEX	XLF	Mon, Mar 29, 2004	29.20	29.43	29.12	29.34
1322	AMEX	XLF	Fri, Mar 26, 2004	28.95	29.14	28.87	28.97
1321	AMEX	XLF	Thu, Mar 25, 2004	29.00	29.08	28.74	28.99
1320	AMEX	XLF	Wed, Mar 24, 2004	28.80	28.94	28.59	28.69
1319	AMEX	XLF	Tue, Mar 23, 2004	29.20	29.20	28.90	28.91
1318	AMEX	XLF	Mon, Mar 22, 2004	28.90	29.07	28.75	28.92
1317	AMEX	XLF	Fri, Mar 19, 2004	29.60	29.76	29.25	29.30
1316	AMEX	XLF	Thu, Mar 18, 2004	29.75	29.84	29.51	29.76
1315	AMEX	XLF	Wed, Mar 17, 2004	29.69	29.83	29.53	29.75
1314	AMEX	XLF	Tue, Mar 16, 2004	29.50	29.51	29.18	29.41
1313	AMEX	XLF	Mon, Mar 15, 2004	29.50	29.50	29.04	29.14
1312	AMEX	XLF	Fri, Mar 12, 2004	29.15	29.59	29.15	29.57
1311	AMEX	XLF	Thu, Mar 11, 2004	29.45	29.72	29.11	29.14
1310	AMEX	XLF	Wed, Mar 10, 2004	30.10	30.10	29.58	29.62
1309	AMEX	XLF	Tue, Mar 9, 2004	30.33	30.33	29.95	30.10
1308	AMEX	XLF	Mon, Mar 8, 2004	30.55	30.55	30.27	30.30
1307	AMEX	XLF	Fri, Mar 5, 2004	30.13	30.61	30.13	30.46
1306	AMEX	XLF	Thu, Mar 4, 2004	30.16	30.25	30.12	30.20
1305	AMEX	XLF	Wed, Mar 3, 2004	29.94	30.20	29.90	30.12
1304	AMEX	XLF	Tue, Mar 2, 2004	30.10	30.15	29.94	29.94
1303	AMEX	XLF	Mon, Mar 1, 2004	29.91	30.17	29.91	30.09
1302	AMEX	XLF	Fri, Feb 27, 2004	29.90	29.99	29.76	29.88
1301	AMEX	XLF	Thu, Feb 26, 2004	29.75	29.82	29.60	29.81
1300	AMEX	XLF	Wed, Feb 25, 2004	29.51	29.80	29.51	29.78
1299	AMEX	XLF	Tue, Feb 24, 2004	29.75	29.79	29.45	29.65
1298	AMEX	XLF	Mon, Feb 23, 2004	30.00	30.00	29.69	29.77
1297	AMEX	XLF	Fri, Feb 20, 2004	29.85	29.92	29.62	29.77
1296	AMEX	XLF	Thu, Feb 19, 2004	30.10	30.10	29.80	29.85
1295	AMEX	XLF	Wed, Feb 18, 2004	30.08	30.09	29.83	29.86
1294	AMEX	XLF	Tue, Feb 17, 2004	30.00	30.16	29.92	30.02
1293	AMEX	XLF	Fri, Feb 13, 2004	30.00	30.03	29.75	29.80
1292	AMEX	XLF	Thu, Feb 12, 2004	30.00	30.00	29.77	29.86
1291	AMEX	XLF	Wed, Feb 11, 2004	29.50	29.97	29.35	29.91
1290	AMEX	XLF	Tue, Feb 10, 2004	29.33	29.51	29.31	29.46
1289	AMEX	XLF	Mon, Feb 9, 2004	29.40	29.52	29.37	29.37
1288	AMEX	XLF	Fri, Feb 6, 2004	29.06	29.50	29.04	29.49
1287	AMEX	XLF	Thu, Feb 5, 2004	29.15	29.15	28.90	29.00
1286	AMEX	XLF	Wed, Feb 4, 2004	29.04	29.21	28.99	29.01
1285	AMEX	XLF	Tue, Feb 3, 2004	29.15	29.29	29.11	29.25
1284	AMEX	XLF	Mon, Feb 2, 2004	29.07	29.44	29.06	29.22
1283	AMEX	XLF	Fri, Jan 30, 2004	28.99	29.19	28.87	29.05
1282	AMEX	XLF	Thu, Jan 29, 2004	28.85	29.05	28.67	29.03
1281	AMEX	XLF	Wed, Jan 28, 2004	29.30	29.51	28.70	28.79
1280	AMEX	XLF	Tue, Jan 27, 2004	29.38	29.53	29.25	29.31
1279	AMEX	XLF	Mon, Jan 26, 2004	29.13	29.54	29.05	29.51
1278	AMEX	XLF	Fri, Jan 23, 2004	29.45	29.45	29.03	29.11
1277	AMEX	XLF	Thu, Jan 22, 2004	29.30	29.46	29.25	29.25
1276	AMEX	XLF	Wed, Jan 21, 2004	28.88	29.30	28.77	29.25
1275	AMEX	XLF	Tue, Jan 20, 2004	29.29	29.30	28.75	28.82
1274	AMEX	XLF	Fri, Jan 16, 2004	29.10	29.10	28.80	28.86
1273	AMEX	XLF	Thu, Jan 15, 2004	29.00	29.00	28.60	28.77
1272	AMEX	XLF	Wed, Jan 14, 2004	28.55	28.57	28.33	28.53
1271	AMEX	XLF	Tue, Jan 13, 2004	28.30	28.50	28.10	28.31
1270	AMEX	XLF	Mon, Jan 12, 2004	28.45	28.45	28.31	28.45
1269	AMEX	XLF	Fri, Jan 9, 2004	28.18	28.59	28.05	28.33
1268	AMEX	XLF	Thu, Jan 8, 2004	28.43	28.55	28.28	28.43
1267	AMEX	XLF	Wed, Jan 7, 2004	28.35	28.36	28.17	28.33
1266	AMEX	XLF	Tue, Jan 6, 2004	28.28	28.36	28.00	28.31
1265	AMEX	XLF	Mon, Jan 5, 2004	28.20	28.36	28.12	28.32
1264	AMEX	XLF	Fri, Jan 2, 2004	28.18	28.43	27.98	28.09
1263	AMEX	XLF	Wed, Dec 31, 2003	28.20	28.30	28.08	28.13
1262	AMEX	XLF	Tue, Dec 30, 2003	28.20	28.20	28.03	28.20
1261	AMEX	XLF	Mon, Dec 29, 2003	27.75	28.14	27.75	28.14
1260	AMEX	XLF	Fri, Dec 26, 2003	27.82	27.83	27.76	27.76
1259	AMEX	XLF	Wed, Dec 24, 2003	27.85	27.85	27.70	27.77
1258	AMEX	XLF	Tue, Dec 23, 2003	27.75	27.86	27.70	27.77
1257	AMEX	XLF	Mon, Dec 22, 2003	27.40	27.75	27.40	27.73
1256	AMEX	XLF	Fri, Dec 19, 2003	27.55	27.63	27.46	27.58
1255	AMEX	XLF	Thu, Dec 18, 2003	27.45	27.69	27.36	27.66
1254	AMEX	XLF	Wed, Dec 17, 2003	27.50	27.50	27.27	27.42
1253	AMEX	XLF	Tue, Dec 16, 2003	27.20	27.52	27.20	27.52
1252	AMEX	XLF	Mon, Dec 15, 2003	27.90	27.90	27.21	27.28
1251	AMEX	XLF	Fri, Dec 12, 2003	27.30	27.43	27.24	27.35
1250	AMEX	XLF	Thu, Dec 11, 2003	27.10	27.35	27.01	27.27
1249	AMEX	XLF	Wed, Dec 10, 2003	27.25	27.25	26.87	26.96
1248	AMEX	XLF	Tue, Dec 9, 2003	27.33	27.39	27.06	27.11
1247	AMEX	XLF	Mon, Dec 8, 2003	27.02	27.39	27.02	27.35
1246	AMEX	XLF	Fri, Dec 5, 2003	27.28	27.28	27.06	27.10
1245	AMEX	XLF	Thu, Dec 4, 2003	27.29	27.39	27.21	27.32
1244	AMEX	XLF	Wed, Dec 3, 2003	27.49	27.49	27.24	27.25
1243	AMEX	XLF	Tue, Dec 2, 2003	27.30	27.45	27.24	27.30
1242	AMEX	XLF	Mon, Dec 1, 2003	27.22	27.40	27.18	27.38
1241	AMEX	XLF	Fri, Nov 28, 2003	27.16	27.20	27.04	27.07
1240	AMEX	XLF	Wed, Nov 26, 2003	27.15	27.15	26.87	27.11
1239	AMEX	XLF	Tue, Nov 25, 2003	26.80	27.00	26.75	26.95
1238	AMEX	XLF	Mon, Nov 24, 2003	26.80	26.85	26.70	26.80
1237	AMEX	XLF	Fri, Nov 21, 2003	26.50	26.59	26.42	26.55
1236	AMEX	XLF	Thu, Nov 20, 2003	26.52	26.72	26.36	26.40
1235	AMEX	XLF	Wed, Nov 19, 2003	26.50	26.64	26.31	26.63
1234	AMEX	XLF	Tue, Nov 18, 2003	26.83	26.86	26.43	26.43
1233	AMEX	XLF	Mon, Nov 17, 2003	26.54	26.77	26.52	26.74
1232	AMEX	XLF	Fri, Nov 14, 2003	27.20	27.21	26.75	26.81
1231	AMEX	XLF	Thu, Nov 13, 2003	27.25	27.25	27.07	27.16
1230	AMEX	XLF	Wed, Nov 12, 2003	27.15	27.26	27.07	27.25
1229	AMEX	XLF	Tue, Nov 11, 2003	26.95	27.14	26.95	27.04
1228	AMEX	XLF	Mon, Nov 10, 2003	27.18	27.18	27.00	27.13
1227	AMEX	XLF	Fri, Nov 7, 2003	27.40	27.48	27.10	27.10
1226	AMEX	XLF	Thu, Nov 6, 2003	27.30	27.39	27.05	27.39
1225	AMEX	XLF	Wed, Nov 5, 2003	27.29	27.33	27.02	27.26
1224	AMEX	XLF	Tue, Nov 4, 2003	27.39	27.45	27.28	27.32
1223	AMEX	XLF	Mon, Nov 3, 2003	27.25	27.54	27.20	27.46
1222	AMEX	XLF	Fri, Oct 31, 2003	27.25	27.26	27.13	27.17
1221	AMEX	XLF	Thu, Oct 30, 2003	27.15	27.35	27.00	27.10
1220	AMEX	XLF	Wed, Oct 29, 2003	26.85	27.14	26.85	27.06
1219	AMEX	XLF	Tue, Oct 28, 2003	26.95	27.02	26.67	27.02
1218	AMEX	XLF	Mon, Oct 27, 2003	26.70	27.04	26.56	26.68
1217	AMEX	XLF	Fri, Oct 24, 2003	26.55	26.70	26.41	26.68
1216	AMEX	XLF	Thu, Oct 23, 2003	26.35	26.86	26.35	26.71
1215	AMEX	XLF	Wed, Oct 22, 2003	26.55	26.73	26.40	26.53
1214	AMEX	XLF	Tue, Oct 21, 2003	27.05	27.05	26.79	26.91
1213	AMEX	XLF	Mon, Oct 20, 2003	26.91	27.00	26.73	26.92
1212	AMEX	XLF	Fri, Oct 17, 2003	27.11	27.15	26.76	26.91
1211	AMEX	XLF	Thu, Oct 16, 2003	27.12	27.26	27.01	27.15
1210	AMEX	XLF	Wed, Oct 15, 2003	27.42	27.43	26.97	27.12
1209	AMEX	XLF	Tue, Oct 14, 2003	27.05	27.21	26.93	27.19
1208	AMEX	XLF	Mon, Oct 13, 2003	26.85	27.05	26.77	27.03
1207	AMEX	XLF	Fri, Oct 10, 2003	26.60	26.72	26.58	26.61
1206	AMEX	XLF	Thu, Oct 9, 2003	26.84	26.87	26.57	26.61
1205	AMEX	XLF	Wed, Oct 8, 2003	26.59	26.67	26.45	26.54
1204	AMEX	XLF	Tue, Oct 7, 2003	26.25	26.59	26.19	26.58
1203	AMEX	XLF	Mon, Oct 6, 2003	26.33	26.50	26.24	26.42
1202	AMEX	XLF	Fri, Oct 3, 2003	26.40	26.61	26.20	26.30
1201	AMEX	XLF	Thu, Oct 2, 2003	26.00	26.18	25.97	26.10
1200	AMEX	XLF	Wed, Oct 1, 2003	25.50	26.09	25.50	26.05
1199	AMEX	XLF	Tue, Sep 30, 2003	25.58	25.60	25.22	25.41
1198	AMEX	XLF	Mon, Sep 29, 2003	25.47	25.61	25.34	25.58
1197	AMEX	XLF	Fri, Sep 26, 2003	25.38	25.52	25.30	25.31
1196	AMEX	XLF	Thu, Sep 25, 2003	25.65	25.75	25.08	25.45
1195	AMEX	XLF	Wed, Sep 24, 2003	26.15	26.15	25.55	25.57
1194	AMEX	XLF	Tue, Sep 23, 2003	25.89	26.07	25.80	26.02
1193	AMEX	XLF	Mon, Sep 22, 2003	25.90	25.95	25.72	25.84
1192	AMEX	XLF	Fri, Sep 19, 2003	26.15	26.25	26.03	26.22
1191	AMEX	XLF	Thu, Sep 18, 2003	25.85	26.44	25.81	26.40
1190	AMEX	XLF	Wed, Sep 17, 2003	25.80	25.88	25.70	25.78
1189	AMEX	XLF	Tue, Sep 16, 2003	25.39	25.80	25.39	25.74
1188	AMEX	XLF	Mon, Sep 15, 2003	25.45	25.49	25.27	25.44
1187	AMEX	XLF	Fri, Sep 12, 2003	25.35	25.52	25.25	25.44
1186	AMEX	XLF	Thu, Sep 11, 2003	25.30	25.57	25.30	25.40
1185	AMEX	XLF	Wed, Sep 10, 2003	25.54	25.72	25.25	25.29
1184	AMEX	XLF	Tue, Sep 9, 2003	25.77	25.77	25.58	25.71
1183	AMEX	XLF	Mon, Sep 8, 2003	25.73	25.92	25.50	25.84
1182	AMEX	XLF	Fri, Sep 5, 2003	25.60	25.85	25.53	25.59
1181	AMEX	XLF	Thu, Sep 4, 2003	25.85	25.85	25.62	25.71
1180	AMEX	XLF	Wed, Sep 3, 2003	25.84	25.90	25.65	25.82
1179	AMEX	XLF	Tue, Sep 2, 2003	25.39	25.79	25.32	25.77
1178	AMEX	XLF	Fri, Aug 29, 2003	25.15	25.37	25.09	25.32
1177	AMEX	XLF	Thu, Aug 28, 2003	25.05	25.25	24.91	25.20
1176	AMEX	XLF	Wed, Aug 27, 2003	25.15	25.15	25.02	25.09
1175	AMEX	XLF	Tue, Aug 26, 2003	25.06	25.29	24.86	25.19
1174	AMEX	XLF	Mon, Aug 25, 2003	25.00	25.16	24.90	25.14
1173	AMEX	XLF	Fri, Aug 22, 2003	25.60	25.69	25.05	25.05
1172	AMEX	XLF	Thu, Aug 21, 2003	25.75	25.82	25.43	25.54
1171	AMEX	XLF	Wed, Aug 20, 2003	25.45	25.67	25.45	25.54
1170	AMEX	XLF	Tue, Aug 19, 2003	25.66	25.72	25.43	25.60
1169	AMEX	XLF	Mon, Aug 18, 2003	25.55	25.72	25.53	25.63
1168	AMEX	XLF	Fri, Aug 15, 2003	25.60	25.64	25.48	25.60
1167	AMEX	XLF	Thu, Aug 14, 2003	25.37	25.68	25.28	25.62
1166	AMEX	XLF	Wed, Aug 13, 2003	25.72	25.72	25.30	25.38
1165	AMEX	XLF	Tue, Aug 12, 2003	25.45	25.59	25.36	25.57
1164	AMEX	XLF	Mon, Aug 11, 2003	25.40	25.47	25.13	25.27
1163	AMEX	XLF	Fri, Aug 8, 2003	25.35	25.40	25.23	25.32
1162	AMEX	XLF	Thu, Aug 7, 2003	25.06	25.24	24.84	25.20
1161	AMEX	XLF	Wed, Aug 6, 2003	24.88	25.29	24.76	25.08
1160	AMEX	XLF	Tue, Aug 5, 2003	25.35	25.35	24.74	24.74
1159	AMEX	XLF	Mon, Aug 4, 2003	25.05	25.22	24.62	25.15
1158	AMEX	XLF	Fri, Aug 1, 2003	25.68	25.68	25.10	25.12
1157	AMEX	XLF	Thu, Jul 31, 2003	25.95	26.03	25.60	25.62
1156	AMEX	XLF	Wed, Jul 30, 2003	25.80	25.80	25.56	25.65
1155	AMEX	XLF	Tue, Jul 29, 2003	25.87	25.92	25.55	25.64
1154	AMEX	XLF	Mon, Jul 28, 2003	26.15	26.15	25.80	25.92
1153	AMEX	XLF	Fri, Jul 25, 2003	25.55	26.02	25.45	26.02
1152	AMEX	XLF	Thu, Jul 24, 2003	25.63	25.84	25.42	25.42
1151	AMEX	XLF	Wed, Jul 23, 2003	25.67	25.70	25.36	25.53
1150	AMEX	XLF	Tue, Jul 22, 2003	25.65	25.68	25.24	25.61
1149	AMEX	XLF	Mon, Jul 21, 2003	25.64	25.66	25.30	25.36
1148	AMEX	XLF	Fri, Jul 18, 2003	25.44	25.72	25.38	25.66
1147	AMEX	XLF	Thu, Jul 17, 2003	25.50	25.70	25.27	25.35
1146	AMEX	XLF	Wed, Jul 16, 2003	26.02	26.10	25.61	25.78
1145	AMEX	XLF	Tue, Jul 15, 2003	26.10	26.21	25.83	25.91
1144	AMEX	XLF	Mon, Jul 14, 2003	26.05	26.28	25.05	26.05
1143	AMEX	XLF	Fri, Jul 11, 2003	25.35	25.58	25.28	25.57
1142	AMEX	XLF	Thu, Jul 10, 2003	25.59	25.59	25.08	25.22
1141	AMEX	XLF	Wed, Jul 9, 2003	25.50	25.80	25.45	25.59
1140	AMEX	XLF	Tue, Jul 8, 2003	25.40	25.74	25.37	25.63
1139	AMEX	XLF	Mon, Jul 7, 2003	25.35	25.60	25.14	25.46
1138	AMEX	XLF	Thu, Jul 3, 2003	25.12	25.21	24.95	25.03
1137	AMEX	XLF	Wed, Jul 2, 2003	25.00	25.15	24.90	25.15
1136	AMEX	XLF	Tue, Jul 1, 2003	24.35	24.88	24.29	24.84
1135	AMEX	XLF	Mon, Jun 30, 2003	24.65	24.78	24.50	24.55
1134	AMEX	XLF	Fri, Jun 27, 2003	24.95	24.95	24.57	24.64
1133	AMEX	XLF	Thu, Jun 26, 2003	24.67	24.89	24.50	24.85
1132	AMEX	XLF	Wed, Jun 25, 2003	24.71	25.06	24.63	24.64
1131	AMEX	XLF	Tue, Jun 24, 2003	24.60	24.87	24.53	24.80
1130	AMEX	XLF	Mon, Jun 23, 2003	25.00	25.00	24.55	24.66
1129	AMEX	XLF	Fri, Jun 20, 2003	25.10	25.26	24.98	25.05
1128	AMEX	XLF	Thu, Jun 19, 2003	25.62	25.72	25.08	25.09
1127	AMEX	XLF	Wed, Jun 18, 2003	25.89	25.89	25.55	25.70
1126	AMEX	XLF	Tue, Jun 17, 2003	26.25	26.25	25.85	25.95
1125	AMEX	XLF	Mon, Jun 16, 2003	25.45	26.00	25.45	25.96
1124	AMEX	XLF	Fri, Jun 13, 2003	25.47	25.58	25.21	25.34
1123	AMEX	XLF	Thu, Jun 12, 2003	25.70	25.72	25.21	25.43
1122	AMEX	XLF	Wed, Jun 11, 2003	25.11	25.53	25.08	25.48
1121	AMEX	XLF	Tue, Jun 10, 2003	24.95	25.12	24.85	25.10
1120	AMEX	XLF	Mon, Jun 9, 2003	25.00	25.20	24.80	24.89
1119	AMEX	XLF	Fri, Jun 6, 2003	25.74	25.96	25.35	25.42
1118	AMEX	XLF	Thu, Jun 5, 2003	25.10	25.53	25.10	25.44
1117	AMEX	XLF	Wed, Jun 4, 2003	24.93	25.35	24.86	25.28
1116	AMEX	XLF	Tue, Jun 3, 2003	24.70	24.97	24.68	24.92
1115	AMEX	XLF	Mon, Jun 2, 2003	24.80	25.15	24.70	24.78
1114	AMEX	XLF	Fri, May 30, 2003	24.22	24.60	24.15	24.56
1113	AMEX	XLF	Thu, May 29, 2003	24.36	24.45	24.03	24.07
1112	AMEX	XLF	Wed, May 28, 2003	24.25	24.48	24.15	24.33
1111	AMEX	XLF	Tue, May 27, 2003	23.35	24.10	23.35	24.04
1110	AMEX	XLF	Fri, May 23, 2003	23.60	23.64	23.42	23.61
1109	AMEX	XLF	Thu, May 22, 2003	23.50	23.65	23.39	23.52
1108	AMEX	XLF	Wed, May 21, 2003	23.26	23.54	23.21	23.45
1107	AMEX	XLF	Tue, May 20, 2003	23.55	23.55	23.16	23.40
1106	AMEX	XLF	Mon, May 19, 2003	24.00	24.00	23.36	23.38
1105	AMEX	XLF	Fri, May 16, 2003	23.88	24.14	23.77	24.03
1104	AMEX	XLF	Thu, May 15, 2003	23.87	23.98	23.72	23.97
1103	AMEX	XLF	Wed, May 14, 2003	23.94	23.94	23.62	23.73
1102	AMEX	XLF	Tue, May 13, 2003	23.79	23.94	23.68	23.74
1101	AMEX	XLF	Mon, May 12, 2003	23.42	23.90	23.38	23.81
1100	AMEX	XLF	Fri, May 9, 2003	23.49	23.58	23.22	23.54
1099	AMEX	XLF	Thu, May 8, 2003	23.20	23.65	23.20	23.39
1098	AMEX	XLF	Wed, May 7, 2003	23.75	23.90	23.55	23.66
1097	AMEX	XLF	Tue, May 6, 2003	23.70	23.98	23.61	23.81
1096	AMEX	XLF	Mon, May 5, 2003	23.93	23.93	23.56	23.63
1095	AMEX	XLF	Fri, May 2, 2003	23.20	23.97	23.20	23.73
1094	AMEX	XLF	Thu, May 1, 2003	23.36	23.45	22.96	23.36
1093	AMEX	XLF	Wed, Apr 30, 2003	23.18	23.48	23.15	23.37
1092	AMEX	XLF	Tue, Apr 29, 2003	23.45	23.53	23.08	23.32
1091	AMEX	XLF	Mon, Apr 28, 2003	22.94	23.40	22.93	23.29
1090	AMEX	XLF	Fri, Apr 25, 2003	23.20	23.20	22.83	22.89
1089	AMEX	XLF	Thu, Apr 24, 2003	23.60	23.60	23.01	23.14
1088	AMEX	XLF	Wed, Apr 23, 2003	23.56	23.70	23.32	23.63
1087	AMEX	XLF	Tue, Apr 22, 2003	22.67	23.47	22.58	23.46
1086	AMEX	XLF	Mon, Apr 21, 2003	22.80	22.91	22.67	22.76
1085	AMEX	XLF	Thu, Apr 17, 2003	22.58	22.84	22.41	22.84
1084	AMEX	XLF	Wed, Apr 16, 2003	23.07	23.07	22.40	22.44
1083	AMEX	XLF	Tue, Apr 15, 2003	22.50	22.81	22.34	22.75
1082	AMEX	XLF	Mon, Apr 14, 2003	21.96	22.49	21.96	22.37
1081	AMEX	XLF	Fri, Apr 11, 2003	22.17	22.32	21.85	21.93
1080	AMEX	XLF	Thu, Apr 10, 2003	21.85	21.94	21.71	21.94
1079	AMEX	XLF	Wed, Apr 9, 2003	22.10	22.36	21.70	21.76
1078	AMEX	XLF	Tue, Apr 8, 2003	22.15	22.18	21.92	22.07
1077	AMEX	XLF	Mon, Apr 7, 2003	22.70	22.72	21.97	22.07
1076	AMEX	XLF	Fri, Apr 4, 2003	21.92	22.05	21.83	21.99
1075	AMEX	XLF	Thu, Apr 3, 2003	22.10	22.10	21.69	21.77
1074	AMEX	XLF	Wed, Apr 2, 2003	21.75	22.04	21.69	21.87
1073	AMEX	XLF	Tue, Apr 1, 2003	20.90	21.35	20.81	21.31
1072	AMEX	XLF	Mon, Mar 31, 2003	20.80	21.10	20.76	20.76
1071	AMEX	XLF	Fri, Mar 28, 2003	21.10	21.33	21.10	21.26
1070	AMEX	XLF	Thu, Mar 27, 2003	21.15	21.46	21.07	21.28
1069	AMEX	XLF	Wed, Mar 26, 2003	21.40	21.54	21.26	21.41
1068	AMEX	XLF	Tue, Mar 25, 2003	21.43	21.66	21.26	21.51
1067	AMEX	XLF	Mon, Mar 24, 2003	21.50	21.65	21.30	21.35
1066	AMEX	XLF	Fri, Mar 21, 2003	21.90	22.18	21.57	22.12
1065	AMEX	XLF	Thu, Mar 20, 2003	21.51	21.81	21.14	21.67
1064	AMEX	XLF	Wed, Mar 19, 2003	21.30	21.65	21.29	21.64
1063	AMEX	XLF	Tue, Mar 18, 2003	21.44	21.44	21.12	21.33
1062	AMEX	XLF	Mon, Mar 17, 2003	20.35	21.31	20.35	21.21
1061	AMEX	XLF	Fri, Mar 14, 2003	20.60	20.79	20.38	20.58
1060	AMEX	XLF	Thu, Mar 13, 2003	20.20	20.49	19.88	20.49
1059	AMEX	XLF	Wed, Mar 12, 2003	19.59	19.66	19.15	19.65
1058	AMEX	XLF	Tue, Mar 11, 2003	19.92	20.14	19.58	19.62
1057	AMEX	XLF	Mon, Mar 10, 2003	20.57	20.57	19.91	19.95
1056	AMEX	XLF	Fri, Mar 7, 2003	20.32	20.75	20.22	20.70
1055	AMEX	XLF	Thu, Mar 6, 2003	20.73	20.80	20.51	20.52
1054	AMEX	XLF	Wed, Mar 5, 2003	20.45	20.82	20.45	20.81
1053	AMEX	XLF	Tue, Mar 4, 2003	20.80	20.89	20.52	20.52
1052	AMEX	XLF	Mon, Mar 3, 2003	21.30	21.30	20.77	20.82
1051	AMEX	XLF	Fri, Feb 28, 2003	21.05	21.25	20.90	21.05
1050	AMEX	XLF	Thu, Feb 27, 2003	20.65	21.06	20.65	20.95
1049	AMEX	XLF	Wed, Feb 26, 2003	20.85	20.85	20.55	20.65
1048	AMEX	XLF	Tue, Feb 25, 2003	20.42	20.91	20.33	20.89
1047	AMEX	XLF	Mon, Feb 24, 2003	21.10	21.10	20.68	20.69
1046	AMEX	XLF	Fri, Feb 21, 2003	20.85	21.31	20.71	21.25
1045	AMEX	XLF	Thu, Feb 20, 2003	21.24	21.24	20.88	20.94
1044	AMEX	XLF	Wed, Feb 19, 2003	21.19	21.19	20.95	21.14
1043	AMEX	XLF	Tue, Feb 18, 2003	21.14	21.33	21.07	21.19
1042	AMEX	XLF	Fri, Feb 14, 2003	20.38	20.88	20.30	20.86
1041	AMEX	XLF	Thu, Feb 13, 2003	20.25	20.50	20.10	20.40
1040	AMEX	XLF	Wed, Feb 12, 2003	20.63	20.71	20.25	20.25
1039	AMEX	XLF	Tue, Feb 11, 2003	20.80	21.02	20.43	20.51
1038	AMEX	XLF	Mon, Feb 10, 2003	20.71	20.82	20.46	20.80
1037	AMEX	XLF	Fri, Feb 7, 2003	20.84	21.06	20.55	20.66
1036	AMEX	XLF	Thu, Feb 6, 2003	21.00	21.05	20.74	20.80
1035	AMEX	XLF	Wed, Feb 5, 2003	21.43	21.60	21.05	21.05
1034	AMEX	XLF	Tue, Feb 4, 2003	21.23	21.30	21.04	21.25
1033	AMEX	XLF	Mon, Feb 3, 2003	21.65	21.93	21.65	21.77
1032	AMEX	XLF	Fri, Jan 31, 2003	21.40	21.75	21.22	21.72
1031	AMEX	XLF	Thu, Jan 30, 2003	21.90	21.90	21.30	21.30
1030	AMEX	XLF	Wed, Jan 29, 2003	21.45	21.94	21.35	21.85
1029	AMEX	XLF	Tue, Jan 28, 2003	21.60	21.83	21.58	21.81
1028	AMEX	XLF	Mon, Jan 27, 2003	21.55	21.94	21.40	21.50
1027	AMEX	XLF	Fri, Jan 24, 2003	22.46	22.46	21.75	21.83
1026	AMEX	XLF	Thu, Jan 23, 2003	22.50	22.72	22.31	22.70
1025	AMEX	XLF	Wed, Jan 22, 2003	22.55	22.70	22.35	22.36
1024	AMEX	XLF	Tue, Jan 21, 2003	23.10	23.26	22.72	22.72
1023	AMEX	XLF	Fri, Jan 17, 2003	23.03	23.28	22.96	23.10
1022	AMEX	XLF	Thu, Jan 16, 2003	23.40	23.54	23.12	23.17
1021	AMEX	XLF	Wed, Jan 15, 2003	23.80	23.80	23.32	23.40
1020	AMEX	XLF	Tue, Jan 14, 2003	23.45	23.75	23.39	23.75
1019	AMEX	XLF	Mon, Jan 13, 2003	23.70	24.00	23.42	23.57
1018	AMEX	XLF	Fri, Jan 10, 2003	23.20	23.68	23.20	23.50
1017	AMEX	XLF	Thu, Jan 9, 2003	23.00	23.56	23.00	23.51
1016	AMEX	XLF	Wed, Jan 8, 2003	23.05	23.33	23.00	23.05
1015	AMEX	XLF	Tue, Jan 7, 2003	23.50	23.58	23.22	23.29
1014	AMEX	XLF	Mon, Jan 6, 2003	22.90	23.60	22.87	23.55
1013	AMEX	XLF	Fri, Jan 3, 2003	22.70	22.90	22.68	22.78
1012	AMEX	XLF	Thu, Jan 2, 2003	22.05	22.81	22.05	22.80
1011	AMEX	XLF	Tue, Dec 31, 2002	22.15	22.15	21.76	22.00
1010	AMEX	XLF	Mon, Dec 30, 2002	21.95	22.23	21.85	22.08
1009	AMEX	XLF	Fri, Dec 27, 2002	22.30	22.36	21.86	21.92
1008	AMEX	XLF	Thu, Dec 26, 2002	22.60	22.78	22.29	22.33
1007	AMEX	XLF	Tue, Dec 24, 2002	22.60	22.60	22.36	22.40
1006	AMEX	XLF	Mon, Dec 23, 2002	22.58	22.80	22.47	22.60
1005	AMEX	XLF	Fri, Dec 20, 2002	22.57	22.75	22.45	22.65
1004	AMEX	XLF	Thu, Dec 19, 2002	22.45	22.83	22.20	22.30
1003	AMEX	XLF	Wed, Dec 18, 2002	22.65	22.78	22.44	22.50
1002	AMEX	XLF	Tue, Dec 17, 2002	22.92	23.18	22.90	22.93
1001	AMEX	XLF	Mon, Dec 16, 2002	22.50	23.08	22.50	23.04
1000	AMEX	XLF	Fri, Dec 13, 2002	22.40	22.68	22.32	22.40
999	AMEX	XLF	Thu, Dec 12, 2002	22.85	22.94	22.61	22.66
998	AMEX	XLF	Wed, Dec 11, 2002	22.75	22.94	22.65	22.76
997	AMEX	XLF	Tue, Dec 10, 2002	22.55	22.75	22.33	22.74
996	AMEX	XLF	Mon, Dec 9, 2002	22.60	22.76	22.35	22.40
995	AMEX	XLF	Fri, Dec 6, 2002	22.31	22.99	22.14	22.84
994	AMEX	XLF	Thu, Dec 5, 2002	23.10	23.10	22.61	22.66
993	AMEX	XLF	Wed, Dec 4, 2002	22.85	23.23	22.82	23.06
992	AMEX	XLF	Tue, Dec 3, 2002	23.30	23.35	23.02	23.06
991	AMEX	XLF	Mon, Dec 2, 2002	23.70	23.87	23.17	23.40
990	AMEX	XLF	Fri, Nov 29, 2002	23.52	23.62	23.40	23.40
989	AMEX	XLF	Wed, Nov 27, 2002	23.12	23.63	23.05	23.60
988	AMEX	XLF	Tue, Nov 26, 2002	23.15	23.35	22.78	22.89
987	AMEX	XLF	Mon, Nov 25, 2002	23.60	23.76	23.28	23.53
986	AMEX	XLF	Fri, Nov 22, 2002	23.66	23.80	23.53	23.57
985	AMEX	XLF	Thu, Nov 21, 2002	23.48	23.78	23.41	23.73
984	AMEX	XLF	Wed, Nov 20, 2002	22.60	23.22	22.60	23.18
983	AMEX	XLF	Tue, Nov 19, 2002	22.52	22.82	22.37	22.61
982	AMEX	XLF	Mon, Nov 18, 2002	23.18	23.18	22.48	22.60
981	AMEX	XLF	Fri, Nov 15, 2002	22.62	23.01	22.43	23.00
980	AMEX	XLF	Thu, Nov 14, 2002	22.47	22.79	22.47	22.79
979	AMEX	XLF	Wed, Nov 13, 2002	22.02	22.86	21.78	22.12
978	AMEX	XLF	Tue, Nov 12, 2002	22.07	22.50	22.07	22.23
977	AMEX	XLF	Mon, Nov 11, 2002	22.12	22.27	21.85	22.00
976	AMEX	XLF	Fri, Nov 8, 2002	22.38	22.72	22.17	22.24
975	AMEX	XLF	Thu, Nov 7, 2002	22.82	22.92	22.33	22.36
974	AMEX	XLF	Wed, Nov 6, 2002	23.22	23.40	22.70	23.20
973	AMEX	XLF	Tue, Nov 5, 2002	22.93	23.24	22.90	23.15
972	AMEX	XLF	Mon, Nov 4, 2002	23.27	23.61	23.00	23.07
971	AMEX	XLF	Fri, Nov 1, 2002	22.42	22.94	22.22	22.88
970	AMEX	XLF	Thu, Oct 31, 2002	22.85	22.85	22.37	22.56
969	AMEX	XLF	Wed, Oct 30, 2002	22.60	22.85	22.45	22.74
968	AMEX	XLF	Tue, Oct 29, 2002	22.60	22.70	22.07	22.49
967	AMEX	XLF	Mon, Oct 28, 2002	23.20	23.20	22.56	22.74
966	AMEX	XLF	Fri, Oct 25, 2002	22.10	22.84	22.01	22.80
965	AMEX	XLF	Thu, Oct 24, 2002	22.70	22.93	22.16	22.24
964	AMEX	XLF	Wed, Oct 23, 2002	22.52	22.70	21.93	22.65
963	AMEX	XLF	Tue, Oct 22, 2002	22.48	22.76	22.42	22.64
962	AMEX	XLF	Mon, Oct 21, 2002	22.40	22.92	22.15	22.85
961	AMEX	XLF	Fri, Oct 18, 2002	22.20	22.82	22.10	22.48
960	AMEX	XLF	Thu, Oct 17, 2002	22.65	22.67	22.34	22.50
959	AMEX	XLF	Wed, Oct 16, 2002	21.90	22.14	21.74	21.85
958	AMEX	XLF	Tue, Oct 15, 2002	22.25	22.30	21.77	22.25
957	AMEX	XLF	Mon, Oct 14, 2002	20.42	20.93	20.42	20.76
956	AMEX	XLF	Fri, Oct 11, 2002	20.20	20.98	20.10	20.61
955	AMEX	XLF	Thu, Oct 10, 2002	18.56	19.71	18.52	19.58
954	AMEX	XLF	Wed, Oct 9, 2002	19.05	19.16	18.54	18.60
953	AMEX	XLF	Tue, Oct 8, 2002	19.00	19.74	18.80	19.42
952	AMEX	XLF	Mon, Oct 7, 2002	19.13	19.43	18.60	18.70
951	AMEX	XLF	Fri, Oct 4, 2002	20.00	20.07	19.12	19.31
950	AMEX	XLF	Thu, Oct 3, 2002	20.71	20.79	19.86	19.86
949	AMEX	XLF	Wed, Oct 2, 2002	21.21	21.56	20.55	20.69
948	AMEX	XLF	Tue, Oct 1, 2002	20.85	21.59	20.57	21.55
947	AMEX	XLF	Mon, Sep 30, 2002	20.45	20.92	19.99	20.67
946	AMEX	XLF	Fri, Sep 27, 2002	21.25	21.41	20.65	20.65
945	AMEX	XLF	Thu, Sep 26, 2002	20.86	21.40	20.80	21.31
944	AMEX	XLF	Wed, Sep 25, 2002	20.50	20.87	20.12	20.71
943	AMEX	XLF	Tue, Sep 24, 2002	20.40	20.95	20.16	20.31
942	AMEX	XLF	Mon, Sep 23, 2002	20.65	20.87	20.20	20.71
941	AMEX	XLF	Fri, Sep 20, 2002	20.90	21.02	20.55	20.70
940	AMEX	XLF	Thu, Sep 19, 2002	21.30	21.45	20.86	20.91
939	AMEX	XLF	Wed, Sep 18, 2002	21.32	21.94	21.32	21.66
938	AMEX	XLF	Tue, Sep 17, 2002	22.77	22.77	21.82	21.84
937	AMEX	XLF	Mon, Sep 16, 2002	22.25	22.42	22.00	22.32
936	AMEX	XLF	Fri, Sep 13, 2002	22.10	22.47	22.08	22.37
935	AMEX	XLF	Thu, Sep 12, 2002	22.65	22.74	22.17	22.20
934	AMEX	XLF	Wed, Sep 11, 2002	23.38	23.38	22.78	22.84
933	AMEX	XLF	Tue, Sep 10, 2002	23.11	23.17	22.75	22.97
932	AMEX	XLF	Mon, Sep 9, 2002	22.66	23.32	22.42	23.11
931	AMEX	XLF	Fri, Sep 6, 2002	22.75	22.95	22.68	22.75
930	AMEX	XLF	Thu, Sep 5, 2002	22.34	22.70	22.06	22.41
929	AMEX	XLF	Wed, Sep 4, 2002	22.30	22.84	22.27	22.75
928	AMEX	XLF	Tue, Sep 3, 2002	23.00	23.10	22.31	22.33
927	AMEX	XLF	Fri, Aug 30, 2002	23.30	23.93	23.30	23.48
926	AMEX	XLF	Thu, Aug 29, 2002	22.95	23.66	22.95	23.43
925	AMEX	XLF	Wed, Aug 28, 2002	23.60	23.73	23.19	23.41
924	AMEX	XLF	Tue, Aug 27, 2002	24.23	24.25	23.67	23.80
923	AMEX	XLF	Mon, Aug 26, 2002	23.78	24.14	23.57	24.02
922	AMEX	XLF	Fri, Aug 23, 2002	23.95	24.03	23.60	23.67
921	AMEX	XLF	Thu, Aug 22, 2002	24.00	24.36	23.75	24.18
920	AMEX	XLF	Wed, Aug 21, 2002	24.10	24.10	23.52	23.90
919	AMEX	XLF	Tue, Aug 20, 2002	24.10	24.10	23.65	23.85
918	AMEX	XLF	Mon, Aug 19, 2002	23.60	24.25	23.50	24.18
917	AMEX	XLF	Fri, Aug 16, 2002	23.50	23.77	22.61	23.58
916	AMEX	XLF	Thu, Aug 15, 2002	23.75	23.80	23.44	23.75
915	AMEX	XLF	Wed, Aug 14, 2002	22.55	23.55	22.31	23.46
914	AMEX	XLF	Tue, Aug 13, 2002	23.09	23.44	22.56	22.56
913	AMEX	XLF	Mon, Aug 12, 2002	23.00	23.27	22.86	23.11
912	AMEX	XLF	Fri, Aug 9, 2002	22.85	23.56	22.80	23.37
911	AMEX	XLF	Thu, Aug 8, 2002	22.40	23.25	22.39	23.17
910	AMEX	XLF	Wed, Aug 7, 2002	22.25	22.25	21.57	22.02
909	AMEX	XLF	Tue, Aug 6, 2002	21.65	22.17	21.52	21.74
908	AMEX	XLF	Mon, Aug 5, 2002	21.80	21.80	21.01	21.05
907	AMEX	XLF	Fri, Aug 2, 2002	22.25	22.44	21.62	21.91
906	AMEX	XLF	Thu, Aug 1, 2002	22.89	22.93	22.43	22.48
905	AMEX	XLF	Wed, Jul 31, 2002	22.60	23.05	22.47	23.05
904	AMEX	XLF	Tue, Jul 30, 2002	22.45	22.90	22.09	22.70
903	AMEX	XLF	Mon, Jul 29, 2002	22.00	22.65	21.87	22.65
902	AMEX	XLF	Fri, Jul 26, 2002	20.72	21.23	20.60	21.23
901	AMEX	XLF	Thu, Jul 25, 2002	20.55	21.18	19.70	20.60
900	AMEX	XLF	Wed, Jul 24, 2002	18.65	20.77	18.60	20.75
899	AMEX	XLF	Tue, Jul 23, 2002	20.70	20.77	19.42	19.57
898	AMEX	XLF	Mon, Jul 22, 2002	21.15	21.55	20.54	20.75
897	AMEX	XLF	Fri, Jul 19, 2002	21.45	21.88	21.39	21.48
896	AMEX	XLF	Thu, Jul 18, 2002	22.80	22.85	21.89	21.95
895	AMEX	XLF	Wed, Jul 17, 2002	23.34	23.46	22.51	22.74
894	AMEX	XLF	Tue, Jul 16, 2002	23.21	23.41	22.77	22.88
893	AMEX	XLF	Mon, Jul 15, 2002	22.97	23.35	22.41	23.35
892	AMEX	XLF	Fri, Jul 12, 2002	23.80	23.80	23.22	23.35
891	AMEX	XLF	Thu, Jul 11, 2002	23.00	23.72	22.25	23.70
890	AMEX	XLF	Wed, Jul 10, 2002	24.24	24.34	23.30	23.38
889	AMEX	XLF	Tue, Jul 9, 2002	24.90	24.97	24.12	24.15
888	AMEX	XLF	Mon, Jul 8, 2002	24.80	25.12	24.61	24.80
887	AMEX	XLF	Fri, Jul 5, 2002	24.28	24.94	24.28	24.93
886	AMEX	XLF	Wed, Jul 3, 2002	24.05	24.34	23.68	24.01
885	AMEX	XLF	Tue, Jul 2, 2002	24.60	24.74	24.22	24.28
884	AMEX	XLF	Mon, Jul 1, 2002	24.98	25.23	24.62	24.62
883	AMEX	XLF	Fri, Jun 28, 2002	25.00	25.30	24.91	25.14
882	AMEX	XLF	Thu, Jun 27, 2002	24.50	24.92	24.29	24.82
881	AMEX	XLF	Wed, Jun 26, 2002	24.00	24.43	23.92	24.30
880	AMEX	XLF	Tue, Jun 25, 2002	25.10	25.42	24.77	24.77
879	AMEX	XLF	Mon, Jun 24, 2002	24.90	25.22	24.44	25.01
878	AMEX	XLF	Fri, Jun 21, 2002	25.00	25.34	24.90	24.94
877	AMEX	XLF	Thu, Jun 20, 2002	25.80	25.80	25.27	25.33
876	AMEX	XLF	Wed, Jun 19, 2002	26.05	26.09	25.77	25.85
875	AMEX	XLF	Tue, Jun 18, 2002	25.98	26.20	25.84	26.10
874	AMEX	XLF	Mon, Jun 17, 2002	25.30	26.06	25.05	26.05
873	AMEX	XLF	Fri, Jun 14, 2002	24.53	25.07	24.17	24.93
872	AMEX	XLF	Thu, Jun 13, 2002	25.20	25.23	24.68	24.70
871	AMEX	XLF	Wed, Jun 12, 2002	25.10	25.37	24.86	25.29
870	AMEX	XLF	Tue, Jun 11, 2002	25.75	25.86	25.15	25.15
869	AMEX	XLF	Mon, Jun 10, 2002	25.35	25.80	25.35	25.60
868	AMEX	XLF	Fri, Jun 7, 2002	25.12	25.61	25.12	25.46
867	AMEX	XLF	Thu, Jun 6, 2002	25.85	25.87	25.37	25.38
866	AMEX	XLF	Wed, Jun 5, 2002	25.76	26.00	25.74	25.94
865	AMEX	XLF	Tue, Jun 4, 2002	25.65	25.87	25.53	25.69
864	AMEX	XLF	Mon, Jun 3, 2002	26.42	26.59	25.78	25.86
863	AMEX	XLF	Fri, May 31, 2002	26.30	26.69	26.30	26.38
862	AMEX	XLF	Thu, May 30, 2002	26.20	26.53	26.12	26.37
861	AMEX	XLF	Wed, May 29, 2002	26.37	26.58	26.37	26.48
860	AMEX	XLF	Tue, May 28, 2002	26.85	26.85	26.35	26.49
859	AMEX	XLF	Fri, May 24, 2002	26.88	27.05	26.66	26.77
858	AMEX	XLF	Thu, May 23, 2002	26.70	26.98	26.65	26.95
857	AMEX	XLF	Wed, May 22, 2002	26.60	26.67	26.42	26.66
856	AMEX	XLF	Tue, May 21, 2002	26.96	27.12	26.61	26.61
855	AMEX	XLF	Mon, May 20, 2002	27.28	27.28	26.80	26.86
854	AMEX	XLF	Fri, May 17, 2002	27.39	27.40	27.17	27.33
853	AMEX	XLF	Thu, May 16, 2002	26.90	27.22	26.90	27.21
852	AMEX	XLF	Wed, May 15, 2002	26.94	27.22	26.89	26.89
851	AMEX	XLF	Tue, May 14, 2002	26.94	27.02	26.75	27.02
850	AMEX	XLF	Mon, May 13, 2002	26.22	26.63	26.10	26.61
849	AMEX	XLF	Fri, May 10, 2002	26.65	26.65	26.14	26.14
848	AMEX	XLF	Thu, May 9, 2002	26.70	26.75	26.23	26.48
847	AMEX	XLF	Wed, May 8, 2002	26.60	26.86	26.55	26.80
846	AMEX	XLF	Tue, May 7, 2002	26.31	26.38	26.01	26.03
845	AMEX	XLF	Mon, May 6, 2002	26.70	26.90	25.23	26.15
844	AMEX	XLF	Fri, May 3, 2002	26.79	26.89	26.63	26.77
843	AMEX	XLF	Thu, May 2, 2002	26.75	26.90	26.60	26.90
842	AMEX	XLF	Wed, May 1, 2002	26.60	26.70	26.16	26.64
841	AMEX	XLF	Tue, Apr 30, 2002	26.22	26.67	26.13	26.46
840	AMEX	XLF	Mon, Apr 29, 2002	26.36	26.52	26.10	26.15
839	AMEX	XLF	Fri, Apr 26, 2002	26.52	26.70	26.26	26.38
838	AMEX	XLF	Thu, Apr 25, 2002	26.57	26.65	26.26	26.48
837	AMEX	XLF	Wed, Apr 24, 2002	27.00	27.10	26.68	26.73
836	AMEX	XLF	Tue, Apr 23, 2002	26.90	27.10	26.82	26.90
835	AMEX	XLF	Mon, Apr 22, 2002	27.26	27.34	26.95	27.03
834	AMEX	XLF	Fri, Apr 19, 2002	27.50	27.50	27.32	27.40
833	AMEX	XLF	Thu, Apr 18, 2002	27.48	27.60	26.95	27.45
832	AMEX	XLF	Wed, Apr 17, 2002	27.45	27.59	27.23	27.45
831	AMEX	XLF	Tue, Apr 16, 2002	27.00	27.43	27.00	27.38
830	AMEX	XLF	Mon, Apr 15, 2002	27.40	27.40	26.68	26.83
829	AMEX	XLF	Fri, Apr 12, 2002	27.08	27.28	26.94	27.18
828	AMEX	XLF	Thu, Apr 11, 2002	27.40	27.50	26.76	26.84
827	AMEX	XLF	Wed, Apr 10, 2002	27.48	27.65	27.41	27.52
826	AMEX	XLF	Tue, Apr 9, 2002	27.40	27.60	27.31	27.42
825	AMEX	XLF	Mon, Apr 8, 2002	26.99	27.36	26.99	27.25
824	AMEX	XLF	Fri, Apr 5, 2002	27.24	27.43	27.17	27.17
823	AMEX	XLF	Thu, Apr 4, 2002	26.80	27.15	26.80	27.04
822	AMEX	XLF	Wed, Apr 3, 2002	27.25	27.25	26.76	26.80
821	AMEX	XLF	Tue, Apr 2, 2002	26.85	27.30	26.85	27.20
820	AMEX	XLF	Mon, Apr 1, 2002	26.90	27.12	26.75	27.10
819	AMEX	XLF	Thu, Mar 28, 2002	27.24	27.52	27.11	27.15
818	AMEX	XLF	Wed, Mar 27, 2002	27.00	27.44	27.00	27.35
817	AMEX	XLF	Tue, Mar 26, 2002	26.70	27.30	26.70	27.00
816	AMEX	XLF	Mon, Mar 25, 2002	27.10	27.19	26.67	26.67
815	AMEX	XLF	Fri, Mar 22, 2002	27.13	27.39	26.96	27.10
814	AMEX	XLF	Thu, Mar 21, 2002	27.24	27.24	26.75	27.11
813	AMEX	XLF	Wed, Mar 20, 2002	27.50	27.50	27.10	27.10
812	AMEX	XLF	Tue, Mar 19, 2002	27.70	27.75	27.50	27.53
811	AMEX	XLF	Mon, Mar 18, 2002	27.75	27.81	27.31	27.54
810	AMEX	XLF	Fri, Mar 15, 2002	27.15	27.68	27.15	27.60
809	AMEX	XLF	Thu, Mar 14, 2002	27.00	27.29	27.00	27.12
808	AMEX	XLF	Wed, Mar 13, 2002	27.30	27.32	26.92	27.05
807	AMEX	XLF	Tue, Mar 12, 2002	27.00	27.43	27.00	27.30
806	AMEX	XLF	Mon, Mar 11, 2002	27.15	27.40	27.05	27.29
805	AMEX	XLF	Fri, Mar 8, 2002	27.45	27.45	27.05	27.13
804	AMEX	XLF	Thu, Mar 7, 2002	27.20	27.38	26.80	27.01
803	AMEX	XLF	Wed, Mar 6, 2002	26.95	27.35	26.81	27.25
802	AMEX	XLF	Tue, Mar 5, 2002	26.74	27.10	26.62	26.80
801	AMEX	XLF	Mon, Mar 4, 2002	26.30	26.80	26.15	26.78
800	AMEX	XLF	Fri, Mar 1, 2002	25.75	25.94	25.55	25.90
799	AMEX	XLF	Thu, Feb 28, 2002	25.45	25.90	25.45	25.55
798	AMEX	XLF	Wed, Feb 27, 2002	25.50	25.86	25.30	25.47
797	AMEX	XLF	Tue, Feb 26, 2002	25.10	25.44	25.00	25.21
796	AMEX	XLF	Mon, Feb 25, 2002	24.55	25.24	24.55	25.23
795	AMEX	XLF	Fri, Feb 22, 2002	24.30	24.65	24.10	24.60
794	AMEX	XLF	Thu, Feb 21, 2002	24.85	25.10	24.55	24.75
793	AMEX	XLF	Wed, Feb 20, 2002	24.75	25.05	24.27	25.04
792	AMEX	XLF	Tue, Feb 19, 2002	24.95	25.10	24.58	24.58
791	AMEX	XLF	Fri, Feb 15, 2002	25.55	25.65	25.22	25.27
790	AMEX	XLF	Thu, Feb 14, 2002	25.60	25.95	25.35	25.67
789	AMEX	XLF	Wed, Feb 13, 2002	25.25	25.79	25.25	25.72
788	AMEX	XLF	Tue, Feb 12, 2002	25.30	25.49	25.20	25.21
787	AMEX	XLF	Mon, Feb 11, 2002	25.29	25.50	25.01	25.50
786	AMEX	XLF	Fri, Feb 8, 2002	24.84	25.30	24.80	25.28
785	AMEX	XLF	Thu, Feb 7, 2002	24.35	24.89	24.30	24.63
784	AMEX	XLF	Wed, Feb 6, 2002	24.75	24.80	24.16	24.40
783	AMEX	XLF	Tue, Feb 5, 2002	24.70	24.85	24.35	24.75
782	AMEX	XLF	Mon, Feb 4, 2002	25.45	25.45	24.75	24.75
781	AMEX	XLF	Fri, Feb 1, 2002	25.95	25.95	25.54	25.68
780	AMEX	XLF	Thu, Jan 31, 2002	25.75	26.00	25.47	26.00
779	AMEX	XLF	Wed, Jan 30, 2002	25.20	26.40	24.55	25.57
778	AMEX	XLF	Tue, Jan 29, 2002	26.47	26.54	25.11	25.25
777	AMEX	XLF	Mon, Jan 28, 2002	26.70	26.70	26.21	26.40
776	AMEX	XLF	Fri, Jan 25, 2002	26.35	26.73	26.35	26.67
775	AMEX	XLF	Thu, Jan 24, 2002	26.60	26.75	26.46	26.50
774	AMEX	XLF	Wed, Jan 23, 2002	26.30	26.60	26.20	26.47
773	AMEX	XLF	Tue, Jan 22, 2002	26.60	26.60	26.30	26.35
772	AMEX	XLF	Fri, Jan 18, 2002	26.35	26.63	26.35	26.44
771	AMEX	XLF	Thu, Jan 17, 2002	26.70	26.70	26.42	26.54
770	AMEX	XLF	Wed, Jan 16, 2002	26.40	26.55	26.25	26.29
769	AMEX	XLF	Tue, Jan 15, 2002	26.11	26.62	26.11	26.62
768	AMEX	XLF	Mon, Jan 14, 2002	26.10	26.25	26.05	26.05
767	AMEX	XLF	Fri, Jan 11, 2002	26.80	26.80	26.25	26.25
766	AMEX	XLF	Thu, Jan 10, 2002	26.40	26.65	26.35	26.40
765	AMEX	XLF	Wed, Jan 9, 2002	26.50	26.80	26.36	26.50
764	AMEX	XLF	Tue, Jan 8, 2002	26.75	26.75	26.21	26.36
763	AMEX	XLF	Mon, Jan 7, 2002	26.90	26.99	26.60	26.73
762	AMEX	XLF	Fri, Jan 4, 2002	26.60	26.90	26.60	26.80
761	AMEX	XLF	Thu, Jan 3, 2002	26.40	26.50	26.21	26.45
760	AMEX	XLF	Wed, Jan 2, 2002	26.15	26.40	25.90	26.27
759	AMEX	XLF	Mon, Dec 31, 2001	26.60	26.65	26.30	26.30
758	AMEX	XLF	Fri, Dec 28, 2001	26.35	26.67	26.35	26.55
757	AMEX	XLF	Thu, Dec 27, 2001	26.30	26.40	26.11	26.27
756	AMEX	XLF	Wed, Dec 26, 2001	26.24	26.40	26.17	26.29
755	AMEX	XLF	Mon, Dec 24, 2001	26.20	26.20	26.04	26.17
754	AMEX	XLF	Fri, Dec 21, 2001	26.27	26.30	25.95	26.19
753	AMEX	XLF	Thu, Dec 20, 2001	26.45	26.60	26.26	26.49
752	AMEX	XLF	Wed, Dec 19, 2001	25.90	26.60	25.90	26.60
751	AMEX	XLF	Tue, Dec 18, 2001	26.05	26.09	25.83	26.09
750	AMEX	XLF	Mon, Dec 17, 2001	25.50	25.91	25.50	25.85
749	AMEX	XLF	Fri, Dec 14, 2001	25.70	25.70	25.41	25.50
748	AMEX	XLF	Thu, Dec 13, 2001	25.90	25.90	25.60	25.64
747	AMEX	XLF	Wed, Dec 12, 2001	26.00	26.23	25.84	26.05
746	AMEX	XLF	Tue, Dec 11, 2001	26.11	26.45	26.00	26.15
745	AMEX	XLF	Mon, Dec 10, 2001	26.50	26.50	25.95	26.00
744	AMEX	XLF	Fri, Dec 7, 2001	26.41	26.64	26.32	26.42
743	AMEX	XLF	Thu, Dec 6, 2001	26.27	26.65	26.25	26.60
742	AMEX	XLF	Wed, Dec 5, 2001	25.90	26.55	25.90	26.26
741	AMEX	XLF	Tue, Dec 4, 2001	25.60	26.00	25.47	25.90
740	AMEX	XLF	Mon, Dec 3, 2001	25.65	25.70	25.41	25.55
739	AMEX	XLF	Fri, Nov 30, 2001	26.10	26.15	25.90	25.91
738	AMEX	XLF	Thu, Nov 29, 2001	26.05	26.22	25.80	26.18
737	AMEX	XLF	Wed, Nov 28, 2001	26.30	26.57	25.85	25.90
736	AMEX	XLF	Tue, Nov 27, 2001	26.55	26.84	26.31	26.70
735	AMEX	XLF	Mon, Nov 26, 2001	26.43	26.71	26.31	26.64
734	AMEX	XLF	Fri, Nov 23, 2001	25.95	26.53	25.95	26.50
733	AMEX	XLF	Wed, Nov 21, 2001	26.05	26.20	25.87	26.10
732	AMEX	XLF	Tue, Nov 20, 2001	26.10	26.39	26.10	26.33
731	AMEX	XLF	Mon, Nov 19, 2001	26.20	26.48	26.01	26.48
730	AMEX	XLF	Fri, Nov 16, 2001	26.30	26.30	25.75	25.95
729	AMEX	XLF	Thu, Nov 15, 2001	26.40	26.50	26.08	26.08
728	AMEX	XLF	Wed, Nov 14, 2001	26.55	26.55	26.08	26.24
727	AMEX	XLF	Tue, Nov 13, 2001	26.15	26.29	25.96	26.29
726	AMEX	XLF	Mon, Nov 12, 2001	25.40	25.80	25.00	25.60
725	AMEX	XLF	Fri, Nov 9, 2001	25.65	25.89	25.47	25.72
724	AMEX	XLF	Thu, Nov 8, 2001	26.10	26.27	25.75	25.89
723	AMEX	XLF	Wed, Nov 7, 2001	25.52	26.10	25.52	25.81
722	AMEX	XLF	Tue, Nov 6, 2001	25.40	25.73	25.11	25.71
721	AMEX	XLF	Mon, Nov 5, 2001	25.35	25.41	25.10	25.40
720	AMEX	XLF	Fri, Nov 2, 2001	24.50	24.94	24.50	24.86
719	AMEX	XLF	Thu, Nov 1, 2001	24.39	24.76	23.90	24.73
718	AMEX	XLF	Wed, Oct 31, 2001	24.72	24.72	24.18	24.33
717	AMEX	XLF	Tue, Oct 30, 2001	24.40	24.75	24.05	24.55
716	AMEX	XLF	Mon, Oct 29, 2001	25.10	25.18	24.60	24.60
715	AMEX	XLF	Fri, Oct 26, 2001	25.20	25.55	25.20	25.50
714	AMEX	XLF	Thu, Oct 25, 2001	24.60	25.33	24.45	25.21
713	AMEX	XLF	Wed, Oct 24, 2001	24.90	25.08	24.75	24.88
712	AMEX	XLF	Tue, Oct 23, 2001	25.05	25.25	24.85	24.97
711	AMEX	XLF	Mon, Oct 22, 2001	24.30	25.04	24.30	24.91
710	AMEX	XLF	Fri, Oct 19, 2001	24.50	24.52	24.02	24.32
709	AMEX	XLF	Thu, Oct 18, 2001	24.85	24.95	24.45	24.72
708	AMEX	XLF	Wed, Oct 17, 2001	25.50	25.50	24.75	24.75
707	AMEX	XLF	Tue, Oct 16, 2001	24.70	25.19	24.70	25.00
706	AMEX	XLF	Mon, Oct 15, 2001	24.28	24.75	24.15	24.60
705	AMEX	XLF	Fri, Oct 12, 2001	24.20	24.55	24.05	24.49
704	AMEX	XLF	Thu, Oct 11, 2001	24.65	25.00	24.60	24.88
703	AMEX	XLF	Wed, Oct 10, 2001	23.97	24.64	23.97	24.49
702	AMEX	XLF	Tue, Oct 9, 2001	23.95	24.28	23.81	24.11
701	AMEX	XLF	Mon, Oct 8, 2001	24.18	24.22	23.80	23.91
700	AMEX	XLF	Fri, Oct 5, 2001	25.30	25.30	24.20	24.46
699	AMEX	XLF	Thu, Oct 4, 2001	25.45	25.55	25.02	25.15
698	AMEX	XLF	Wed, Oct 3, 2001	24.87	25.60	24.87	25.35
697	AMEX	XLF	Tue, Oct 2, 2001	24.65	25.09	24.50	24.95
696	AMEX	XLF	Mon, Oct 1, 2001	24.59	24.78	24.45	24.61
695	AMEX	XLF	Fri, Sep 28, 2001	24.21	24.81	24.21	24.68
694	AMEX	XLF	Thu, Sep 27, 2001	23.65	24.12	23.49	24.03
693	AMEX	XLF	Wed, Sep 26, 2001	23.80	23.80	23.32	23.64
692	AMEX	XLF	Tue, Sep 25, 2001	23.01	23.60	23.01	23.41
691	AMEX	XLF	Mon, Sep 24, 2001	22.95	23.29	22.65	23.04
690	AMEX	XLF	Fri, Sep 21, 2001	21.15	22.45	21.15	21.90
689	AMEX	XLF	Thu, Sep 20, 2001	22.78	23.02	22.30	22.35
688	AMEX	XLF	Wed, Sep 19, 2001	23.55	23.85	22.55	23.38
687	AMEX	XLF	Tue, Sep 18, 2001	23.70	23.90	23.50	23.55
686	AMEX	XLF	Mon, Sep 17, 2001	22.25	23.95	22.00	23.85
685	AMEX	XLF	Mon, Sep 10, 2001	24.57	25.20	24.44	24.95
684	AMEX	XLF	Fri, Sep 7, 2001	25.01	25.41	24.71	24.90
683	AMEX	XLF	Thu, Sep 6, 2001	25.68	25.87	25.33	25.40
682	AMEX	XLF	Wed, Sep 5, 2001	25.88	26.25	25.62	26.00
681	AMEX	XLF	Tue, Sep 4, 2001	26.11	26.65	25.90	26.16
680	AMEX	XLF	Fri, Aug 31, 2001	26.35	26.60	26.18	26.27
679	AMEX	XLF	Thu, Aug 30, 2001	26.35	26.50	26.09	26.19
678	AMEX	XLF	Wed, Aug 29, 2001	26.78	26.81	26.32	26.37
677	AMEX	XLF	Tue, Aug 28, 2001	26.95	27.00	26.61	26.61
676	AMEX	XLF	Mon, Aug 27, 2001	27.35	27.35	26.96	27.04
675	AMEX	XLF	Fri, Aug 24, 2001	27.15	27.39	27.07	27.31
674	AMEX	XLF	Thu, Aug 23, 2001	27.25	27.38	27.16	27.24
673	AMEX	XLF	Wed, Aug 22, 2001	27.25	27.42	27.05	27.23
672	AMEX	XLF	Tue, Aug 21, 2001	27.40	27.83	27.11	27.11
671	AMEX	XLF	Mon, Aug 20, 2001	27.20	27.47	27.20	27.45
670	AMEX	XLF	Fri, Aug 17, 2001	27.40	27.55	27.07	27.18
669	AMEX	XLF	Thu, Aug 16, 2001	27.57	27.67	27.38	27.59
668	AMEX	XLF	Wed, Aug 15, 2001	27.73	27.96	27.66	27.67
667	AMEX	XLF	Tue, Aug 14, 2001	27.85	28.04	27.66	27.78
666	AMEX	XLF	Mon, Aug 13, 2001	27.90	27.92	27.60	27.77
665	AMEX	XLF	Fri, Aug 10, 2001	27.65	27.88	27.50	27.80
664	AMEX	XLF	Thu, Aug 9, 2001	27.70	27.78	27.51	27.78
663	AMEX	XLF	Wed, Aug 8, 2001	28.00	28.14	27.65	27.65
662	AMEX	XLF	Tue, Aug 7, 2001	28.04	28.22	27.93	28.22
661	AMEX	XLF	Mon, Aug 6, 2001	28.15	28.29	27.86	27.92
660	AMEX	XLF	Fri, Aug 3, 2001	28.26	28.33	28.04	28.33
659	AMEX	XLF	Thu, Aug 2, 2001	28.48	28.48	28.21	28.21
658	AMEX	XLF	Wed, Aug 1, 2001	28.18	28.43	28.00	28.25
657	AMEX	XLF	Tue, Jul 31, 2001	27.95	28.32	27.88	28.13
656	AMEX	XLF	Mon, Jul 30, 2001	27.80	27.92	27.75	27.82
655	AMEX	XLF	Fri, Jul 27, 2001	27.60	27.99	27.60	27.91
654	AMEX	XLF	Thu, Jul 26, 2001	27.35	27.76	27.35	27.75
653	AMEX	XLF	Wed, Jul 25, 2001	27.20	27.55	27.17	27.53
652	AMEX	XLF	Tue, Jul 24, 2001	27.52	27.71	27.27	27.32
651	AMEX	XLF	Mon, Jul 23, 2001	27.77	27.99	27.60	27.68
650	AMEX	XLF	Fri, Jul 20, 2001	27.80	27.92	27.77	27.83
649	AMEX	XLF	Thu, Jul 19, 2001	28.38	28.40	27.85	27.96
648	AMEX	XLF	Wed, Jul 18, 2001	28.00	28.25	27.92	28.15
647	AMEX	XLF	Tue, Jul 17, 2001	27.76	28.31	27.69	28.31
646	AMEX	XLF	Mon, Jul 16, 2001	28.18	28.40	27.74	27.74
645	AMEX	XLF	Fri, Jul 13, 2001	27.72	28.15	27.72	28.14
644	AMEX	XLF	Thu, Jul 12, 2001	27.35	27.91	27.35	27.81
643	AMEX	XLF	Wed, Jul 11, 2001	27.30	27.40	26.92	27.33
642	AMEX	XLF	Tue, Jul 10, 2001	28.08	28.08	27.38	27.38
641	AMEX	XLF	Mon, Jul 9, 2001	28.05	28.10	27.78	28.06
640	AMEX	XLF	Fri, Jul 6, 2001	28.35	28.37	27.94	27.97
639	AMEX	XLF	Thu, Jul 5, 2001	28.74	28.84	28.53	28.55
638	AMEX	XLF	Tue, Jul 3, 2001	28.70	28.83	28.64	28.73
637	AMEX	XLF	Mon, Jul 2, 2001	28.55	28.82	28.43	28.75
636	AMEX	XLF	Fri, Jun 29, 2001	28.50	28.54	28.26	28.40
635	AMEX	XLF	Thu, Jun 28, 2001	28.47	28.81	28.37	28.59
634	AMEX	XLF	Wed, Jun 27, 2001	28.25	28.67	28.22	28.22
633	AMEX	XLF	Tue, Jun 26, 2001	28.00	28.38	28.00	28.21
632	AMEX	XLF	Mon, Jun 25, 2001	28.85	28.96	28.43	28.57
631	AMEX	XLF	Fri, Jun 22, 2001	29.10	29.10	28.74	28.80
630	AMEX	XLF	Thu, Jun 21, 2001	28.25	29.18	28.25	29.18
629	AMEX	XLF	Wed, Jun 20, 2001	27.90	28.38	27.90	28.05
628	AMEX	XLF	Tue, Jun 19, 2001	28.08	28.10	27.83	27.90
627	AMEX	XLF	Mon, Jun 18, 2001	27.65	27.75	27.29	27.65
626	AMEX	XLF	Fri, Jun 15, 2001	27.43	27.63	27.14	27.58
625	AMEX	XLF	Thu, Jun 14, 2001	27.88	27.88	27.54	27.54
624	AMEX	XLF	Wed, Jun 13, 2001	28.10	28.46	27.94	28.03
623	AMEX	XLF	Tue, Jun 12, 2001	27.90	28.28	27.77	28.26
622	AMEX	XLF	Mon, Jun 11, 2001	28.36	28.52	28.13	28.17
621	AMEX	XLF	Fri, Jun 8, 2001	28.35	28.50	28.24	28.44
620	AMEX	XLF	Thu, Jun 7, 2001	28.56	28.68	28.31	28.61
619	AMEX	XLF	Wed, Jun 6, 2001	28.88	28.91	28.56	28.80
618	AMEX	XLF	Tue, Jun 5, 2001	28.99	29.17	28.85	29.02
617	AMEX	XLF	Mon, Jun 4, 2001	28.74	28.89	28.52	28.89
616	AMEX	XLF	Fri, Jun 1, 2001	28.55	28.74	28.35	28.66
615	AMEX	XLF	Thu, May 31, 2001	28.50	28.71	28.31	28.71
614	AMEX	XLF	Wed, May 30, 2001	28.72	28.94	28.44	28.46
613	AMEX	XLF	Tue, May 29, 2001	28.94	28.94	28.57	28.70
612	AMEX	XLF	Fri, May 25, 2001	29.04	29.13	28.68	28.68
611	AMEX	XLF	Thu, May 24, 2001	29.12	29.24	28.96	29.07
610	AMEX	XLF	Wed, May 23, 2001	29.18	29.18	28.81	28.96
609	AMEX	XLF	Tue, May 22, 2001	28.89	29.33	28.79	29.08
608	AMEX	XLF	Mon, May 21, 2001	28.47	28.84	28.27	28.79
607	AMEX	XLF	Fri, May 18, 2001	28.66	28.66	28.23	28.39
606	AMEX	XLF	Thu, May 17, 2001	28.68	28.84	28.47	28.55
605	AMEX	XLF	Wed, May 16, 2001	27.95	28.79	27.81	28.70
604	AMEX	XLF	Tue, May 15, 2001	27.88	28.25	27.76	27.95
603	AMEX	XLF	Mon, May 14, 2001	27.58	27.81	27.45	27.78
602	AMEX	XLF	Fri, May 11, 2001	28.02	28.02	27.42	27.55
601	AMEX	XLF	Thu, May 10, 2001	28.10	28.10	27.73	27.81
600	AMEX	XLF	Wed, May 9, 2001	27.79	27.88	27.60	27.80
599	AMEX	XLF	Tue, May 8, 2001	28.01	28.13	27.82	27.83
598	AMEX	XLF	Mon, May 7, 2001	28.24	28.24	27.92	28.12
597	AMEX	XLF	Fri, May 4, 2001	27.69	28.38	27.66	28.30
596	AMEX	XLF	Thu, May 3, 2001	27.70	27.97	27.55	27.96
595	AMEX	XLF	Wed, May 2, 2001	27.96	28.10	27.67	27.95
594	AMEX	XLF	Tue, May 1, 2001	27.41	27.81	27.36	27.73
593	AMEX	XLF	Mon, Apr 30, 2001	28.01	28.20	27.46	27.50
592	AMEX	XLF	Fri, Apr 27, 2001	27.66	27.99	27.60	27.95
591	AMEX	XLF	Thu, Apr 26, 2001	27.27	27.66	27.27	27.36
590	AMEX	XLF	Wed, Apr 25, 2001	26.89	27.28	26.78	27.25
589	AMEX	XLF	Tue, Apr 24, 2001	27.25	27.40	26.89	26.96
588	AMEX	XLF	Mon, Apr 23, 2001	27.26	27.41	26.94	27.10
587	AMEX	XLF	Fri, Apr 20, 2001	27.67	27.76	27.33	27.44
586	AMEX	XLF	Thu, Apr 19, 2001	27.76	28.10	27.70	27.92
585	AMEX	XLF	Wed, Apr 18, 2001	27.00	28.99	26.87	27.77
584	AMEX	XLF	Tue, Apr 17, 2001	26.26	26.69	26.19	26.65
583	AMEX	XLF	Mon, Apr 16, 2001	26.85	26.86	26.25	26.43
582	AMEX	XLF	Thu, Apr 12, 2001	26.52	26.70	26.30	26.62
581	AMEX	XLF	Wed, Apr 11, 2001	26.70	26.74	26.32	26.42
580	AMEX	XLF	Tue, Apr 10, 2001	25.80	26.36	25.80	26.20
579	AMEX	XLF	Mon, Apr 9, 2001	25.50	25.84	25.36	25.46
578	AMEX	XLF	Fri, Apr 6, 2001	25.63	26.09	25.19	25.47
577	AMEX	XLF	Thu, Apr 5, 2001	25.85	26.14	25.64	26.05
576	AMEX	XLF	Wed, Apr 4, 2001	25.65	25.65	24.85	25.13
575	AMEX	XLF	Tue, Apr 3, 2001	26.41	26.57	25.66	25.76
574	AMEX	XLF	Mon, Apr 2, 2001	26.26	27.09	26.26	26.66
573	AMEX	XLF	Fri, Mar 30, 2001	26.05	26.54	26.05	26.54
572	AMEX	XLF	Thu, Mar 29, 2001	26.00	26.24	25.83	26.08
571	AMEX	XLF	Wed, Mar 28, 2001	26.00	26.28	25.78	26.14
570	AMEX	XLF	Tue, Mar 27, 2001	25.47	26.42	25.22	26.28
569	AMEX	XLF	Mon, Mar 26, 2001	25.58	25.81	25.28	25.56
568	AMEX	XLF	Fri, Mar 23, 2001	24.32	25.22	24.30	25.16
567	AMEX	XLF	Thu, Mar 22, 2001	24.35	24.49	23.38	24.14
566	AMEX	XLF	Wed, Mar 21, 2001	25.30	25.72	24.60	24.78
565	AMEX	XLF	Tue, Mar 20, 2001	26.45	26.49	25.44	25.52
564	AMEX	XLF	Mon, Mar 19, 2001	25.95	26.38	25.50	26.25
563	AMEX	XLF	Fri, Mar 16, 2001	26.52	26.52	25.80	25.95
562	AMEX	XLF	Thu, Mar 15, 2001	26.25	26.50	25.98	26.38
561	AMEX	XLF	Wed, Mar 14, 2001	25.61	26.23	25.30	25.61
560	AMEX	XLF	Tue, Mar 13, 2001	26.44	26.86	26.08	26.85
559	AMEX	XLF	Mon, Mar 12, 2001	26.86	27.04	25.51	26.15
558	AMEX	XLF	Fri, Mar 9, 2001	27.65	27.80	27.34	27.50
557	AMEX	XLF	Thu, Mar 8, 2001	28.12	28.44	27.95	28.15
556	AMEX	XLF	Wed, Mar 7, 2001	27.70	28.12	27.26	28.04
555	AMEX	XLF	Tue, Mar 6, 2001	27.63	27.98	27.40	27.46
554	AMEX	XLF	Mon, Mar 5, 2001	27.75	27.75	27.01	27.38
553	AMEX	XLF	Fri, Mar 2, 2001	27.18	27.90	27.18	27.52
552	AMEX	XLF	Thu, Mar 1, 2001	27.25	27.49	26.92	27.48
551	AMEX	XLF	Wed, Feb 28, 2001	27.90	28.14	27.14	27.45
550	AMEX	XLF	Tue, Feb 27, 2001	27.83	28.37	27.62	28.11
549	AMEX	XLF	Mon, Feb 26, 2001	27.46	27.81	26.98	27.81
548	AMEX	XLF	Fri, Feb 23, 2001	27.10	27.43	26.40	27.21
547	AMEX	XLF	Thu, Feb 22, 2001	27.00	27.34	26.18	27.34
546	AMEX	XLF	Wed, Feb 21, 2001	27.75	28.15	27.15	27.15
545	AMEX	XLF	Tue, Feb 20, 2001	29.10	29.10	27.91	27.98
544	AMEX	XLF	Fri, Feb 16, 2001	28.70	29.28	28.69	29.05
543	AMEX	XLF	Thu, Feb 15, 2001	28.95	29.13	28.69	29.04
542	AMEX	XLF	Wed, Feb 14, 2001	29.40	29.40	28.89	29.04
541	AMEX	XLF	Tue, Feb 13, 2001	29.73	29.73	29.26	29.38
540	AMEX	XLF	Mon, Feb 12, 2001	29.26	29.62	29.18	29.55
539	AMEX	XLF	Fri, Feb 9, 2001	28.80	29.28	28.76	29.14
538	AMEX	XLF	Thu, Feb 8, 2001	29.30	29.38	28.87	29.02
537	AMEX	XLF	Wed, Feb 7, 2001	29.36	29.44	28.91	29.10
536	AMEX	XLF	Tue, Feb 6, 2001	29.72	29.72	29.12	29.17
535	AMEX	XLF	Mon, Feb 5, 2001	29.75	29.80	29.42	29.75
534	AMEX	XLF	Fri, Feb 2, 2001	29.72	29.88	29.46	29.55
533	AMEX	XLF	Thu, Feb 1, 2001	29.55	29.70	29.36	29.47
532	AMEX	XLF	Wed, Jan 31, 2001	29.85	29.90	29.34	29.43
531	AMEX	XLF	Tue, Jan 30, 2001	29.70	29.84	29.25	29.80
530	AMEX	XLF	Mon, Jan 29, 2001	29.85	29.90	29.48	29.54
529	AMEX	XLF	Fri, Jan 26, 2001	29.30	29.56	29.13	29.52
528	AMEX	XLF	Thu, Jan 25, 2001	29.48	29.52	29.00	29.41
527	AMEX	XLF	Wed, Jan 24, 2001	29.13	29.48	29.03	29.14
526	AMEX	XLF	Tue, Jan 23, 2001	28.70	29.19	28.59	28.97
525	AMEX	XLF	Mon, Jan 22, 2001	28.25	28.97	28.25	28.69
524	AMEX	XLF	Fri, Jan 19, 2001	28.50	28.50	28.00	28.19
523	AMEX	XLF	Thu, Jan 18, 2001	28.72	28.72	28.19	28.39
522	AMEX	XLF	Wed, Jan 17, 2001	29.16	29.19	28.63	28.81
521	AMEX	XLF	Tue, Jan 16, 2001	28.38	29.63	28.16	28.77
520	AMEX	XLF	Fri, Jan 12, 2001	28.88	28.88	28.06	28.27
519	AMEX	XLF	Thu, Jan 11, 2001	29.00	29.38	28.69	28.81
518	AMEX	XLF	Wed, Jan 10, 2001	28.34	28.94	28.16	28.75
517	AMEX	XLF	Tue, Jan 9, 2001	29.09	29.09	28.28	28.28
516	AMEX	XLF	Mon, Jan 8, 2001	28.81	29.06	28.56	28.77
515	AMEX	XLF	Fri, Jan 5, 2001	28.98	29.56	28.25	29.06
514	AMEX	XLF	Thu, Jan 4, 2001	30.02	30.66	29.63	29.69
513	AMEX	XLF	Wed, Jan 3, 2001	28.88	30.63	28.25	30.22
512	AMEX	XLF	Tue, Jan 2, 2001	29.59	29.59	28.39	28.67
511	AMEX	XLF	Fri, Dec 29, 2000	29.77	30.06	29.38	29.50
510	AMEX	XLF	Thu, Dec 28, 2000	29.50	29.94	29.50	29.86
509	AMEX	XLF	Wed, Dec 27, 2000	29.09	29.61	29.09	29.56
508	AMEX	XLF	Tue, Dec 26, 2000	29.06	29.38	28.89	29.38
507	AMEX	XLF	Fri, Dec 22, 2000	28.97	29.03	28.59	28.86
506	AMEX	XLF	Thu, Dec 21, 2000	27.88	28.63	27.66	28.63
505	AMEX	XLF	Wed, Dec 20, 2000	27.88	28.23	27.73	27.97
504	AMEX	XLF	Tue, Dec 19, 2000	28.56	29.06	28.06	28.23
503	AMEX	XLF	Mon, Dec 18, 2000	28.16	28.77	28.03	28.55
502	AMEX	XLF	Fri, Dec 15, 2000	27.56	27.97	27.33	27.73
501	AMEX	XLF	Thu, Dec 14, 2000	28.00	28.19	27.63	27.95
500	AMEX	XLF	Wed, Dec 13, 2000	29.25	29.25	28.58	28.78
499	AMEX	XLF	Tue, Dec 12, 2000	28.84	29.00	28.53	28.77
498	AMEX	XLF	Mon, Dec 11, 2000	28.94	29.34	28.78	29.11
497	AMEX	XLF	Fri, Dec 8, 2000	28.69	29.00	28.44	28.88
496	AMEX	XLF	Thu, Dec 7, 2000	28.06	28.38	27.78	28.06
495	AMEX	XLF	Wed, Dec 6, 2000	28.63	29.09	27.50	28.00
494	AMEX	XLF	Tue, Dec 5, 2000	27.06	28.38	26.97	28.13
493	AMEX	XLF	Mon, Dec 4, 2000	27.00	27.11	26.72	27.00
492	AMEX	XLF	Fri, Dec 1, 2000	27.47	27.63	27.02	27.13
491	AMEX	XLF	Thu, Nov 30, 2000	27.25	27.70	26.63	27.28
490	AMEX	XLF	Wed, Nov 29, 2000	26.84	27.41	26.75	27.41
489	AMEX	XLF	Tue, Nov 28, 2000	26.38	26.97	26.38	26.75
488	AMEX	XLF	Mon, Nov 27, 2000	26.25	26.55	26.25	26.47
487	AMEX	XLF	Fri, Nov 24, 2000	26.19	26.31	26.08	26.11
486	AMEX	XLF	Wed, Nov 22, 2000	26.28	26.47	25.75	25.92
485	AMEX	XLF	Tue, Nov 21, 2000	26.50	26.72	26.00	26.56
484	AMEX	XLF	Mon, Nov 20, 2000	26.81	26.97	26.31	26.50
483	AMEX	XLF	Fri, Nov 17, 2000	27.52	27.94	27.06	27.31
482	AMEX	XLF	Thu, Nov 16, 2000	27.50	27.88	27.34	27.53
481	AMEX	XLF	Wed, Nov 15, 2000	27.63	27.94	27.31	27.63
480	AMEX	XLF	Tue, Nov 14, 2000	28.28	28.50	27.75	27.84
479	AMEX	XLF	Mon, Nov 13, 2000	28.16	28.25	27.27	27.69
478	AMEX	XLF	Fri, Nov 10, 2000	28.50	28.80	28.22	28.36
477	AMEX	XLF	Thu, Nov 9, 2000	28.38	28.94	28.13	28.67
476	AMEX	XLF	Wed, Nov 8, 2000	28.94	28.94	28.27	28.47
475	AMEX	XLF	Tue, Nov 7, 2000	29.06	29.22	28.83	28.98
474	AMEX	XLF	Mon, Nov 6, 2000	28.97	29.13	28.69	29.08
473	AMEX	XLF	Fri, Nov 3, 2000	28.81	28.94	28.56	28.69
472	AMEX	XLF	Thu, Nov 2, 2000	28.91	29.09	28.64	28.77
471	AMEX	XLF	Wed, Nov 1, 2000	28.50	28.75	28.38	28.63
470	AMEX	XLF	Tue, Oct 31, 2000	28.78	28.94	28.27	28.75
469	AMEX	XLF	Mon, Oct 30, 2000	27.77	28.78	27.77	28.52
468	AMEX	XLF	Fri, Oct 27, 2000	27.13	27.63	26.89	27.52
467	AMEX	XLF	Thu, Oct 26, 2000	27.28	27.55	26.20	26.64
466	AMEX	XLF	Wed, Oct 25, 2000	27.63	27.98	27.25	27.53
465	AMEX	XLF	Tue, Oct 24, 2000	26.94	27.72	26.94	27.38
464	AMEX	XLF	Mon, Oct 23, 2000	27.06	27.13	26.59	26.70
463	AMEX	XLF	Fri, Oct 20, 2000	27.13	27.38	27.00	27.16
462	AMEX	XLF	Thu, Oct 19, 2000	26.53	27.25	26.53	27.05
461	AMEX	XLF	Wed, Oct 18, 2000	24.88	26.45	24.88	25.83
460	AMEX	XLF	Tue, Oct 17, 2000	27.09	27.09	25.88	26.13
459	AMEX	XLF	Mon, Oct 16, 2000	26.58	26.95	26.39	26.86
458	AMEX	XLF	Fri, Oct 13, 2000	25.53	26.75	25.53	26.63
457	AMEX	XLF	Thu, Oct 12, 2000	26.66	26.66	25.20	25.31
456	AMEX	XLF	Wed, Oct 11, 2000	26.47	26.88	26.00	26.88
455	AMEX	XLF	Tue, Oct 10, 2000	27.78	27.78	26.56	26.83
454	AMEX	XLF	Mon, Oct 9, 2000	27.81	27.98	27.56	27.63
453	AMEX	XLF	Fri, Oct 6, 2000	29.06	29.19	27.75	28.06
452	AMEX	XLF	Thu, Oct 5, 2000	29.06	29.48	29.06	29.28
451	AMEX	XLF	Wed, Oct 4, 2000	29.13	29.31	28.83	29.00
450	AMEX	XLF	Tue, Oct 3, 2000	29.31	29.63	29.27	29.38
449	AMEX	XLF	Mon, Oct 2, 2000	28.97	29.44	28.50	29.41
448	AMEX	XLF	Fri, Sep 29, 2000	28.97	29.41	28.94	29.00
447	AMEX	XLF	Thu, Sep 28, 2000	28.22	29.23	28.22	29.09
446	AMEX	XLF	Wed, Sep 27, 2000	28.38	28.41	28.02	28.38
445	AMEX	XLF	Tue, Sep 26, 2000	28.38	28.72	28.19	28.36
444	AMEX	XLF	Mon, Sep 25, 2000	28.25	28.73	28.19	28.55
443	AMEX	XLF	Fri, Sep 22, 2000	27.47	28.19	27.44	28.09
442	AMEX	XLF	Thu, Sep 21, 2000	27.75	27.75	27.13	27.56
441	AMEX	XLF	Wed, Sep 20, 2000	28.16	28.16	27.34	27.88
440	AMEX	XLF	Tue, Sep 19, 2000	27.73	28.30	27.73	28.28
439	AMEX	XLF	Mon, Sep 18, 2000	28.31	28.36	27.58	27.69
438	AMEX	XLF	Fri, Sep 15, 2000	29.22	29.22	28.53	28.64
437	AMEX	XLF	Thu, Sep 14, 2000	29.33	29.44	29.16	29.20
436	AMEX	XLF	Wed, Sep 13, 2000	29.31	29.61	29.06	29.31
435	AMEX	XLF	Tue, Sep 12, 2000	29.63	29.63	29.31	29.50
434	AMEX	XLF	Mon, Sep 11, 2000	29.22	29.56	29.13	29.55
433	AMEX	XLF	Fri, Sep 8, 2000	28.25	29.00	28.25	28.97
432	AMEX	XLF	Thu, Sep 7, 2000	28.38	28.53	28.19	28.33
431	AMEX	XLF	Wed, Sep 6, 2000	28.47	28.81	28.38	28.56
430	AMEX	XLF	Tue, Sep 5, 2000	28.16	28.44	27.98	28.34
429	AMEX	XLF	Fri, Sep 1, 2000	28.50	28.50	28.00	28.00
428	AMEX	XLF	Thu, Aug 31, 2000	27.72	28.63	27.72	28.47
427	AMEX	XLF	Wed, Aug 30, 2000	27.50	28.05	27.50	27.75
426	AMEX	XLF	Tue, Aug 29, 2000	27.84	27.84	27.25	27.50
425	AMEX	XLF	Mon, Aug 28, 2000	27.48	27.97	27.38	27.78
424	AMEX	XLF	Fri, Aug 25, 2000	27.73	27.73	27.27	27.27
423	AMEX	XLF	Thu, Aug 24, 2000	27.66	27.88	27.44	27.64
422	AMEX	XLF	Wed, Aug 23, 2000	27.91	28.19	27.63	27.69
421	AMEX	XLF	Tue, Aug 22, 2000	27.66	28.22	27.66	28.05
420	AMEX	XLF	Mon, Aug 21, 2000	27.42	27.84	27.39	27.75
419	AMEX	XLF	Fri, Aug 18, 2000	27.69	27.69	27.41	27.53
418	AMEX	XLF	Thu, Aug 17, 2000	27.28	27.75	27.28	27.73
417	AMEX	XLF	Wed, Aug 16, 2000	27.91	27.97	27.16	27.38
416	AMEX	XLF	Tue, Aug 15, 2000	28.06	28.06	27.59	27.70
415	AMEX	XLF	Mon, Aug 14, 2000	27.77	28.23	27.50	28.22
414	AMEX	XLF	Fri, Aug 11, 2000	27.56	27.88	27.31	27.86
413	AMEX	XLF	Thu, Aug 10, 2000	27.78	27.84	27.28	27.44
412	AMEX	XLF	Wed, Aug 9, 2000	27.53	27.91	27.06	27.59
411	AMEX	XLF	Tue, Aug 8, 2000	27.78	27.78	27.44	27.78
410	AMEX	XLF	Mon, Aug 7, 2000	27.56	27.78	27.16	27.78
409	AMEX	XLF	Fri, Aug 4, 2000	27.00	27.70	26.92	27.70
408	AMEX	XLF	Thu, Aug 3, 2000	26.09	26.75	26.03	26.67
407	AMEX	XLF	Wed, Aug 2, 2000	26.16	26.34	25.91	25.98
406	AMEX	XLF	Tue, Aug 1, 2000	25.98	26.17	25.88	26.02
405	AMEX	XLF	Mon, Jul 31, 2000	25.78	26.09	25.47	25.84
404	AMEX	XLF	Fri, Jul 28, 2000	25.94	26.13	25.41	25.41
403	AMEX	XLF	Thu, Jul 27, 2000	25.84	26.34	25.84	25.97
402	AMEX	XLF	Wed, Jul 26, 2000	25.94	26.16	25.69	25.89
401	AMEX	XLF	Tue, Jul 25, 2000	25.98	26.13	25.78	26.02
400	AMEX	XLF	Mon, Jul 24, 2000	25.94	26.25	25.72	25.97
399	AMEX	XLF	Fri, Jul 21, 2000	25.94	26.22	25.72	25.81
398	AMEX	XLF	Thu, Jul 20, 2000	25.28	26.06	25.28	25.89
397	AMEX	XLF	Wed, Jul 19, 2000	25.16	25.41	25.09	25.25
396	AMEX	XLF	Tue, Jul 18, 2000	25.14	25.34	24.97	25.34
395	AMEX	XLF	Mon, Jul 17, 2000	25.75	25.88	25.28	25.30
394	AMEX	XLF	Fri, Jul 14, 2000	25.47	25.94	25.47	25.78
393	AMEX	XLF	Thu, Jul 13, 2000	25.73	25.73	25.25	25.36
392	AMEX	XLF	Wed, Jul 12, 2000	25.78	25.91	25.50	25.61
391	AMEX	XLF	Tue, Jul 11, 2000	25.28	25.56	25.14	25.25
390	AMEX	XLF	Mon, Jul 10, 2000	25.19	25.41	25.06	25.13
389	AMEX	XLF	Fri, Jul 7, 2000	24.89	25.22	24.70	25.06
388	AMEX	XLF	Thu, Jul 6, 2000	24.25	24.75	24.08	24.64
387	AMEX	XLF	Wed, Jul 5, 2000	24.39	24.75	24.13	24.45
386	AMEX	XLF	Mon, Jul 3, 2000	23.75	24.19	23.56	24.19
385	AMEX	XLF	Fri, Jun 30, 2000	24.09	24.25	23.41	23.75
384	AMEX	XLF	Thu, Jun 29, 2000	24.08	24.44	24.00	24.34
383	AMEX	XLF	Wed, Jun 28, 2000	24.66	24.75	24.31	24.36
382	AMEX	XLF	Tue, Jun 27, 2000	24.56	24.69	24.34	24.55
381	AMEX	XLF	Mon, Jun 26, 2000	24.19	24.47	24.06	24.31
380	AMEX	XLF	Fri, Jun 23, 2000	24.13	24.44	23.91	23.94
379	AMEX	XLF	Thu, Jun 22, 2000	23.88	24.11	23.63	24.11
378	AMEX	XLF	Wed, Jun 21, 2000	24.13	24.34	23.88	24.13
377	AMEX	XLF	Tue, Jun 20, 2000	24.73	24.75	24.25	24.31
376	AMEX	XLF	Mon, Jun 19, 2000	23.88	24.75	23.88	24.63
375	AMEX	XLF	Fri, Jun 16, 2000	24.81	24.91	23.81	24.00
374	AMEX	XLF	Thu, Jun 15, 2000	25.50	25.63	24.84	25.27
373	AMEX	XLF	Wed, Jun 14, 2000	25.69	26.16	25.56	25.88
372	AMEX	XLF	Tue, Jun 13, 2000	25.25	25.75	25.13	25.44
371	AMEX	XLF	Mon, Jun 12, 2000	25.31	25.53	25.28	25.47
370	AMEX	XLF	Fri, Jun 9, 2000	25.94	26.00	25.13	25.25
369	AMEX	XLF	Thu, Jun 8, 2000	26.16	26.16	25.53	25.69
368	AMEX	XLF	Wed, Jun 7, 2000	25.67	26.31	25.67	26.13
367	AMEX	XLF	Tue, Jun 6, 2000	26.13	26.64	25.50	25.75
366	AMEX	XLF	Mon, Jun 5, 2000	26.88	26.88	26.06	26.33
365	AMEX	XLF	Fri, Jun 2, 2000	27.13	27.16	26.56	26.94
364	AMEX	XLF	Thu, Jun 1, 2000	25.17	25.92	25.13	25.88
363	AMEX	XLF	Wed, May 31, 2000	24.78	25.09	24.63	25.05
362	AMEX	XLF	Tue, May 30, 2000	24.70	24.81	24.44	24.75
361	AMEX	XLF	Fri, May 26, 2000	24.13	24.47	24.00	24.25
360	AMEX	XLF	Thu, May 25, 2000	24.92	25.03	24.09	24.34
359	AMEX	XLF	Wed, May 24, 2000	24.52	25.19	24.52	24.97
358	AMEX	XLF	Tue, May 23, 2000	24.38	24.75	24.28	24.66
357	AMEX	XLF	Mon, May 22, 2000	24.30	24.50	23.88	24.50
356	AMEX	XLF	Fri, May 19, 2000	24.66	24.66	24.00	24.19
355	AMEX	XLF	Thu, May 18, 2000	24.47	25.09	24.47	24.63
354	AMEX	XLF	Wed, May 17, 2000	24.27	24.66	24.25	24.31
353	AMEX	XLF	Tue, May 16, 2000	24.89	25.11	24.53	24.73
352	AMEX	XLF	Mon, May 15, 2000	23.94	24.91	23.94	24.88
351	AMEX	XLF	Fri, May 12, 2000	23.50	24.09	23.44	23.81
350	AMEX	XLF	Thu, May 11, 2000	23.16	23.67	23.16	23.55
349	AMEX	XLF	Wed, May 10, 2000	23.42	23.44	22.84	22.86
348	AMEX	XLF	Tue, May 9, 2000	23.69	23.97	23.22	23.48
347	AMEX	XLF	Mon, May 8, 2000	22.84	23.56	22.84	23.55
346	AMEX	XLF	Fri, May 5, 2000	22.69	23.16	22.66	23.09
345	AMEX	XLF	Thu, May 4, 2000	23.13	23.19	22.78	22.94
344	AMEX	XLF	Wed, May 3, 2000	23.78	23.98	23.09	23.30
343	AMEX	XLF	Tue, May 2, 2000	23.69	23.94	23.64	23.72
342	AMEX	XLF	Mon, May 1, 2000	23.38	24.28	23.34	23.95
341	AMEX	XLF	Fri, Apr 28, 2000	24.00	24.50	23.31	24.50
340	AMEX	XLF	Thu, Apr 27, 2000	23.75	24.22	23.58	24.00
339	AMEX	XLF	Wed, Apr 26, 2000	24.98	24.98	24.39	24.50
338	AMEX	XLF	Tue, Apr 25, 2000	24.25	25.09	24.25	25.00
337	AMEX	XLF	Mon, Apr 24, 2000	23.56	24.25	23.44	24.25
336	AMEX	XLF	Thu, Apr 20, 2000	23.27	23.69	23.13	23.69
335	AMEX	XLF	Wed, Apr 19, 2000	23.41	23.59	22.94	23.25
334	AMEX	XLF	Tue, Apr 18, 2000	22.56	23.75	22.56	23.56
333	AMEX	XLF	Mon, Apr 17, 2000	23.00	23.03	22.25	22.66
332	AMEX	XLF	Fri, Apr 14, 2000	23.31	23.72	22.13	22.47
331	AMEX	XLF	Thu, Apr 13, 2000	24.72	24.91	24.39	24.45
330	AMEX	XLF	Wed, Apr 12, 2000	25.00	25.80	25.00	25.11
329	AMEX	XLF	Tue, Apr 11, 2000	24.78	25.00	24.34	25.00
328	AMEX	XLF	Mon, Apr 10, 2000	24.06	24.80	23.83	24.69
327	AMEX	XLF	Fri, Apr 7, 2000	24.66	24.66	23.94	24.00
326	AMEX	XLF	Thu, Apr 6, 2000	24.55	24.56	24.27	24.50
325	AMEX	XLF	Wed, Apr 5, 2000	24.31	24.69	24.14	24.23
324	AMEX	XLF	Tue, Apr 4, 2000	25.50	25.63	23.48	24.42
323	AMEX	XLF	Mon, Apr 3, 2000	24.78	25.44	24.66	25.44
322	AMEX	XLF	Fri, Mar 31, 2000	23.91	24.44	23.75	24.27
321	AMEX	XLF	Thu, Mar 30, 2000	24.28	24.38	23.91	24.11
320	AMEX	XLF	Wed, Mar 29, 2000	24.50	24.50	23.83	24.06
319	AMEX	XLF	Tue, Mar 28, 2000	23.81	24.53	23.81	24.25
318	AMEX	XLF	Mon, Mar 27, 2000	24.86	24.86	23.88	24.06
317	AMEX	XLF	Fri, Mar 24, 2000	24.91	25.19	24.47	24.88
316	AMEX	XLF	Thu, Mar 23, 2000	23.72	24.75	23.52	24.59
315	AMEX	XLF	Wed, Mar 22, 2000	23.52	23.88	23.38	23.77
314	AMEX	XLF	Tue, Mar 21, 2000	22.48	23.59	22.47	23.56
313	AMEX	XLF	Mon, Mar 20, 2000	23.23	23.25	22.48	22.73
312	AMEX	XLF	Fri, Mar 17, 2000	23.19	23.69	23.03	23.17
311	AMEX	XLF	Thu, Mar 16, 2000	21.98	28.13	21.83	28.13
310	AMEX	XLF	Wed, Mar 15, 2000	20.28	21.50	20.00	21.41
309	AMEX	XLF	Tue, Mar 14, 2000	20.16	20.55	20.13	20.17
308	AMEX	XLF	Mon, Mar 13, 2000	19.47	20.47	19.47	20.25
307	AMEX	XLF	Fri, Mar 10, 2000	19.94	20.25	19.94	20.05
306	AMEX	XLF	Thu, Mar 9, 2000	19.64	20.09	19.56	19.98
305	AMEX	XLF	Wed, Mar 8, 2000	19.78	20.00	19.50	19.88
304	AMEX	XLF	Tue, Mar 7, 2000	20.50	20.69	19.88	20.11
303	AMEX	XLF	Mon, Mar 6, 2000	20.83	21.05	20.53	20.73
302	AMEX	XLF	Fri, Mar 3, 2000	21.19	21.19	20.75	20.94
301	AMEX	XLF	Thu, Mar 2, 2000	20.75	20.91	20.39	20.75
300	AMEX	XLF	Wed, Mar 1, 2000	20.63	21.06	20.50	20.88
299	AMEX	XLF	Tue, Feb 29, 2000	20.70	20.73	20.25	20.59
298	AMEX	XLF	Mon, Feb 28, 2000	20.31	20.64	20.00	20.45
297	AMEX	XLF	Fri, Feb 25, 2000	20.09	20.47	19.66	19.81
296	AMEX	XLF	Thu, Feb 24, 2000	20.16	20.31	19.72	19.94
295	AMEX	XLF	Wed, Feb 23, 2000	20.50	20.61	20.16	20.36
294	AMEX	XLF	Tue, Feb 22, 2000	20.47	20.59	20.00	20.44
293	AMEX	XLF	Fri, Feb 18, 2000	20.91	20.91	20.06	20.25
292	AMEX	XLF	Thu, Feb 17, 2000	21.63	21.63	20.78	21.00
291	AMEX	XLF	Wed, Feb 16, 2000	21.66	21.75	21.14	21.27
290	AMEX	XLF	Tue, Feb 15, 2000	21.28	21.80	21.13	21.72
289	AMEX	XLF	Mon, Feb 14, 2000	21.53	21.69	21.08	21.69
288	AMEX	XLF	Fri, Feb 11, 2000	21.75	22.00	21.31	21.50
287	AMEX	XLF	Thu, Feb 10, 2000	22.09	22.09	21.25	21.45
286	AMEX	XLF	Wed, Feb 9, 2000	22.59	22.59	21.91	22.06
285	AMEX	XLF	Tue, Feb 8, 2000	22.63	22.75	22.47	22.59
284	AMEX	XLF	Mon, Feb 7, 2000	22.41	22.53	22.19	22.34
283	AMEX	XLF	Fri, Feb 4, 2000	22.89	23.00	22.44	22.58
282	AMEX	XLF	Thu, Feb 3, 2000	22.94	23.06	22.39	22.81
281	AMEX	XLF	Wed, Feb 2, 2000	23.13	23.16	22.75	22.95
280	AMEX	XLF	Tue, Feb 1, 2000	23.19	23.23	22.84	23.19
279	AMEX	XLF	Mon, Jan 31, 2000	22.19	23.06	22.19	23.06
278	AMEX	XLF	Fri, Jan 28, 2000	22.63	22.88	22.25	22.44
277	AMEX	XLF	Thu, Jan 27, 2000	23.11	23.39	22.88	23.25
276	AMEX	XLF	Wed, Jan 26, 2000	22.34	23.03	22.31	23.00
275	AMEX	XLF	Tue, Jan 25, 2000	21.94	22.34	21.91	22.17
274	AMEX	XLF	Mon, Jan 24, 2000	22.56	22.56	21.75	21.94
273	AMEX	XLF	Fri, Jan 21, 2000	22.75	22.75	22.22	22.34
272	AMEX	XLF	Thu, Jan 20, 2000	23.22	23.22	22.50	22.63
271	AMEX	XLF	Wed, Jan 19, 2000	23.14	23.59	23.00	23.05
270	AMEX	XLF	Tue, Jan 18, 2000	23.84	23.84	23.13	23.13
269	AMEX	XLF	Fri, Jan 14, 2000	23.66	24.08	23.64	23.92
268	AMEX	XLF	Thu, Jan 13, 2000	23.09	23.48	22.97	23.38
267	AMEX	XLF	Wed, Jan 12, 2000	22.42	22.81	22.42	22.69
266	AMEX	XLF	Tue, Jan 11, 2000	22.41	22.70	22.25	22.25
265	AMEX	XLF	Mon, Jan 10, 2000	23.22	23.22	22.56	22.63
264	AMEX	XLF	Fri, Jan 7, 2000	22.81	23.06	22.50	23.03
263	AMEX	XLF	Thu, Jan 6, 2000	21.77	22.80	21.77	22.66
262	AMEX	XLF	Wed, Jan 5, 2000	21.88	22.11	21.47	21.70
261	AMEX	XLF	Tue, Jan 4, 2000	22.38	22.41	21.67	21.88
260	AMEX	XLF	Mon, Jan 3, 2000	23.72	23.72	22.72	22.88
259	AMEX	XLF	Fri, Dec 31, 1999	24.00	24.00	23.66	23.77
258	AMEX	XLF	Thu, Dec 30, 1999	23.75	24.00	23.59	23.75
257	AMEX	XLF	Wed, Dec 29, 1999	23.34	23.80	23.34	23.64
256	AMEX	XLF	Tue, Dec 28, 1999	23.50	23.53	23.34	23.41
255	AMEX	XLF	Mon, Dec 27, 1999	23.91	23.97	23.50	23.50
254	AMEX	XLF	Thu, Dec 23, 1999	23.31	23.75	23.31	23.69
253	AMEX	XLF	Wed, Dec 22, 1999	23.41	23.47	23.16	23.31
252	AMEX	XLF	Tue, Dec 21, 1999	22.88	23.66	22.81	23.31
251	AMEX	XLF	Mon, Dec 20, 1999	23.16	23.23	22.72	22.88
250	AMEX	XLF	Fri, Dec 17, 1999	22.94	23.27	22.94	23.06
249	AMEX	XLF	Thu, Dec 16, 1999	23.22	23.34	22.81	22.97
248	AMEX	XLF	Wed, Dec 15, 1999	23.52	23.63	23.38	23.48
247	AMEX	XLF	Tue, Dec 14, 1999	23.78	24.00	23.52	23.55
246	AMEX	XLF	Mon, Dec 13, 1999	24.09	24.28	23.98	24.13
245	AMEX	XLF	Fri, Dec 10, 1999	24.34	24.55	24.14	24.41
244	AMEX	XLF	Thu, Dec 9, 1999	23.91	24.03	23.61	23.98
243	AMEX	XLF	Wed, Dec 8, 1999	24.16	24.16	23.64	23.64
242	AMEX	XLF	Tue, Dec 7, 1999	24.19	24.22	23.94	24.22
241	AMEX	XLF	Mon, Dec 6, 1999	24.81	24.81	24.16	24.27
240	AMEX	XLF	Fri, Dec 3, 1999	25.03	25.41	24.94	24.94
239	AMEX	XLF	Thu, Dec 2, 1999	24.48	24.56	24.13	24.36
238	AMEX	XLF	Wed, Dec 1, 1999	24.19	24.56	24.19	24.25
237	AMEX	XLF	Tue, Nov 30, 1999	24.03	24.75	24.03	24.44
236	AMEX	XLF	Mon, Nov 29, 1999	24.28	24.31	24.03	24.03
235	AMEX	XLF	Fri, Nov 26, 1999	24.97	24.97	24.63	24.63
234	AMEX	XLF	Wed, Nov 24, 1999	24.81	24.88	24.64	24.80
233	AMEX	XLF	Tue, Nov 23, 1999	25.31	25.31	24.81	25.09
232	AMEX	XLF	Mon, Nov 22, 1999	25.50	25.50	25.28	25.50
231	AMEX	XLF	Fri, Nov 19, 1999	25.98	26.00	25.56	25.59
230	AMEX	XLF	Thu, Nov 18, 1999	26.20	26.20	25.66	25.98
229	AMEX	XLF	Wed, Nov 17, 1999	26.44	26.52	25.94	26.06
228	AMEX	XLF	Tue, Nov 16, 1999	26.11	26.78	26.08	26.63
227	AMEX	XLF	Mon, Nov 15, 1999	25.88	26.00	25.73	25.92
226	AMEX	XLF	Fri, Nov 12, 1999	25.41	25.97	24.72	25.94
225	AMEX	XLF	Thu, Nov 11, 1999	24.78	24.97	24.64	24.86
224	AMEX	XLF	Wed, Nov 10, 1999	25.08	25.33	24.95	25.00
223	AMEX	XLF	Tue, Nov 9, 1999	26.00	26.00	25.25	25.39
222	AMEX	XLF	Mon, Nov 8, 1999	25.97	26.00	25.75	25.89
221	AMEX	XLF	Fri, Nov 5, 1999	26.09	26.38	25.91	26.03
220	AMEX	XLF	Thu, Nov 4, 1999	25.56	25.70	25.33	25.41
219	AMEX	XLF	Wed, Nov 3, 1999	25.25	25.41	25.03	25.11
218	AMEX	XLF	Tue, Nov 2, 1999	25.19	25.75	25.14	25.22
217	AMEX	XLF	Mon, Nov 1, 1999	25.50	25.67	25.19	25.25
216	AMEX	XLF	Fri, Oct 29, 1999	25.94	26.16	25.44	25.56
215	AMEX	XLF	Thu, Oct 28, 1999	24.75	25.70	24.75	25.70
214	AMEX	XLF	Wed, Oct 27, 1999	23.20	24.09	23.14	24.00
213	AMEX	XLF	Tue, Oct 26, 1999	23.14	23.42	22.88	22.88
212	AMEX	XLF	Mon, Oct 25, 1999	23.25	23.31	22.94	23.23
211	AMEX	XLF	Fri, Oct 22, 1999	23.00	23.63	22.88	23.44
210	AMEX	XLF	Thu, Oct 21, 1999	22.03	22.50	22.03	22.50
209	AMEX	XLF	Wed, Oct 20, 1999	22.34	22.44	22.05	22.39
208	AMEX	XLF	Tue, Oct 19, 1999	22.08	22.42	21.94	22.00
207	AMEX	XLF	Mon, Oct 18, 1999	21.03	21.55	21.00	21.55
206	AMEX	XLF	Fri, Oct 15, 1999	21.02	21.45	20.88	20.88
205	AMEX	XLF	Thu, Oct 14, 1999	21.72	21.98	21.36	21.86
204	AMEX	XLF	Wed, Oct 13, 1999	22.41	22.69	21.75	21.89
203	AMEX	XLF	Tue, Oct 12, 1999	22.97	22.97	22.56	22.56
202	AMEX	XLF	Mon, Oct 11, 1999	23.17	23.25	22.94	23.00
201	AMEX	XLF	Fri, Oct 8, 1999	22.59	23.34	22.58	23.25
200	AMEX	XLF	Thu, Oct 7, 1999	23.19	23.30	22.84	22.84
199	AMEX	XLF	Wed, Oct 6, 1999	22.91	23.19	22.91	23.06
198	AMEX	XLF	Tue, Oct 5, 1999	22.66	23.13	22.19	22.67
197	AMEX	XLF	Mon, Oct 4, 1999	22.02	22.58	22.00	22.58
196	AMEX	XLF	Fri, Oct 1, 1999	21.95	21.95	21.44	21.75
195	AMEX	XLF	Thu, Sep 30, 1999	21.66	22.27	21.66	22.13
194	AMEX	XLF	Wed, Sep 29, 1999	21.86	21.97	21.67	21.69
193	AMEX	XLF	Tue, Sep 28, 1999	21.88	22.00	21.50	21.84
192	AMEX	XLF	Mon, Sep 27, 1999	22.34	22.44	21.80	21.88
191	AMEX	XLF	Fri, Sep 24, 1999	21.97	22.28	21.89	22.25
190	AMEX	XLF	Thu, Sep 23, 1999	22.31	22.53	21.92	22.09
189	AMEX	XLF	Wed, Sep 22, 1999	22.25	22.38	21.92	22.27
188	AMEX	XLF	Tue, Sep 21, 1999	22.36	22.53	22.17	22.28
187	AMEX	XLF	Mon, Sep 20, 1999	22.78	22.78	22.59	22.64
186	AMEX	XLF	Fri, Sep 17, 1999	22.70	22.94	22.58	22.91
185	AMEX	XLF	Thu, Sep 16, 1999	22.67	22.69	22.25	22.50
184	AMEX	XLF	Wed, Sep 15, 1999	23.03	23.06	22.50	22.58
183	AMEX	XLF	Tue, Sep 14, 1999	22.83	22.84	22.56	22.69
182	AMEX	XLF	Mon, Sep 13, 1999	23.28	23.30	23.06	23.11
181	AMEX	XLF	Fri, Sep 10, 1999	23.34	23.50	23.14	23.33
180	AMEX	XLF	Thu, Sep 9, 1999	23.38	23.38	22.88	23.16
179	AMEX	XLF	Wed, Sep 8, 1999	23.36	23.75	23.28	23.44
178	AMEX	XLF	Tue, Sep 7, 1999	24.14	24.14	23.59	23.59
177	AMEX	XLF	Fri, Sep 3, 1999	23.95	24.25	23.83	24.25
176	AMEX	XLF	Thu, Sep 2, 1999	23.08	23.27	22.97	23.08
175	AMEX	XLF	Wed, Sep 1, 1999	23.53	23.53	23.23	23.53
174	AMEX	XLF	Tue, Aug 31, 1999	23.50	23.72	23.19	23.42
173	AMEX	XLF	Mon, Aug 30, 1999	24.30	24.34	23.33	23.45
172	AMEX	XLF	Fri, Aug 27, 1999	24.63	24.80	24.25	24.25
171	AMEX	XLF	Thu, Aug 26, 1999	25.33	25.33	24.66	24.66
170	AMEX	XLF	Wed, Aug 25, 1999	24.78	25.25	24.63	25.23
169	AMEX	XLF	Tue, Aug 24, 1999	25.31	25.80	25.16	25.44
168	AMEX	XLF	Mon, Aug 23, 1999	25.00	25.38	25.00	25.38
167	AMEX	XLF	Fri, Aug 20, 1999	24.47	24.75	24.33	24.72
166	AMEX	XLF	Thu, Aug 19, 1999	24.38	24.63	24.33	24.38
165	AMEX	XLF	Wed, Aug 18, 1999	24.78	24.86	24.52	24.70
164	AMEX	XLF	Tue, Aug 17, 1999	24.59	24.97	24.59	24.97
163	AMEX	XLF	Mon, Aug 16, 1999	24.16	24.22	23.97	24.09
162	AMEX	XLF	Fri, Aug 13, 1999	23.91	24.25	23.83	24.19
161	AMEX	XLF	Thu, Aug 12, 1999	23.50	23.73	23.34	23.42
160	AMEX	XLF	Wed, Aug 11, 1999	23.22	23.44	23.03	23.31
159	AMEX	XLF	Tue, Aug 10, 1999	23.28	23.28	22.66	22.88
158	AMEX	XLF	Mon, Aug 9, 1999	23.17	23.53	23.17	23.28
157	AMEX	XLF	Fri, Aug 6, 1999	23.63	23.73	23.03	23.22
156	AMEX	XLF	Thu, Aug 5, 1999	23.63	23.88	23.27	23.84
155	AMEX	XLF	Wed, Aug 4, 1999	24.06	24.38	23.69	23.75
154	AMEX	XLF	Tue, Aug 3, 1999	24.44	24.53	23.94	24.06
153	AMEX	XLF	Mon, Aug 2, 1999	24.63	24.91	24.31	24.38
152	AMEX	XLF	Fri, Jul 30, 1999	24.94	25.06	24.47	24.50
151	AMEX	XLF	Thu, Jul 29, 1999	25.09	25.22	24.88	25.06
150	AMEX	XLF	Wed, Jul 28, 1999	25.56	25.75	25.41	25.44
149	AMEX	XLF	Tue, Jul 27, 1999	25.69	25.84	25.50	25.75
148	AMEX	XLF	Mon, Jul 26, 1999	25.06	25.56	25.06	25.41
147	AMEX	XLF	Fri, Jul 23, 1999	25.72	25.72	25.06	25.31
146	AMEX	XLF	Thu, Jul 22, 1999	25.47	25.91	25.41	25.59
145	AMEX	XLF	Wed, Jul 21, 1999	25.84	25.97	25.44	25.56
144	AMEX	XLF	Tue, Jul 20, 1999	26.09	26.28	25.78	25.86
143	AMEX	XLF	Mon, Jul 19, 1999	26.50	26.53	26.16	26.19
142	AMEX	XLF	Fri, Jul 16, 1999	26.22	26.47	26.00	26.38
141	AMEX	XLF	Thu, Jul 15, 1999	26.25	26.30	26.09	26.23
140	AMEX	XLF	Wed, Jul 14, 1999	26.22	26.22	25.84	26.00
139	AMEX	XLF	Tue, Jul 13, 1999	26.00	26.09	25.88	25.94
138	AMEX	XLF	Mon, Jul 12, 1999	26.44	26.53	26.22	26.22
137	AMEX	XLF	Fri, Jul 9, 1999	26.39	26.56	26.28	26.44
136	AMEX	XLF	Thu, Jul 8, 1999	26.31	26.66	26.22	26.41
135	AMEX	XLF	Wed, Jul 7, 1999	26.38	26.63	26.34	26.50
134	AMEX	XLF	Tue, Jul 6, 1999	26.34	26.84	26.34	26.59
133	AMEX	XLF	Fri, Jul 2, 1999	26.25	26.63	26.25	26.38
132	AMEX	XLF	Thu, Jul 1, 1999	26.16	26.38	25.75	26.38
131	AMEX	XLF	Wed, Jun 30, 1999	25.69	26.31	25.25	26.09
130	AMEX	XLF	Tue, Jun 29, 1999	25.41	25.69	25.25	25.56
129	AMEX	XLF	Mon, Jun 28, 1999	25.08	25.56	25.08	25.48
128	AMEX	XLF	Fri, Jun 25, 1999	25.00	25.06	24.84	24.91
127	AMEX	XLF	Thu, Jun 24, 1999	25.16	25.16	24.55	24.84
126	AMEX	XLF	Wed, Jun 23, 1999	25.50	25.50	25.00	25.25
125	AMEX	XLF	Tue, Jun 22, 1999	25.75	25.78	25.50	25.50
124	AMEX	XLF	Mon, Jun 21, 1999	25.72	25.81	25.50	25.78
123	AMEX	XLF	Fri, Jun 18, 1999	25.44	25.69	25.42	25.63
122	AMEX	XLF	Thu, Jun 17, 1999	25.28	25.75	25.13	25.66
121	AMEX	XLF	Wed, Jun 16, 1999	25.13	25.39	25.09	25.17
120	AMEX	XLF	Tue, Jun 15, 1999	24.56	24.72	24.44	24.53
119	AMEX	XLF	Mon, Jun 14, 1999	24.63	24.63	24.31	24.41
118	AMEX	XLF	Fri, Jun 11, 1999	24.53	24.88	24.34	24.53
117	AMEX	XLF	Thu, Jun 10, 1999	24.66	24.66	24.31	24.48
116	AMEX	XLF	Wed, Jun 9, 1999	25.09	25.33	24.86	24.95
115	AMEX	XLF	Tue, Jun 8, 1999	25.41	25.41	25.02	25.02
114	AMEX	XLF	Mon, Jun 7, 1999	25.16	25.50	25.06	25.47
113	AMEX	XLF	Fri, Jun 4, 1999	24.84	25.09	24.69	25.00
112	AMEX	XLF	Thu, Jun 3, 1999	24.88	24.88	24.47	24.55
111	AMEX	XLF	Wed, Jun 2, 1999	24.59	24.75	24.16	24.56
110	AMEX	XLF	Tue, Jun 1, 1999	24.94	25.06	24.44	24.72
109	AMEX	XLF	Fri, May 28, 1999	24.88	25.16	24.70	25.08
108	AMEX	XLF	Thu, May 27, 1999	25.08	25.08	24.58	24.69
107	AMEX	XLF	Wed, May 26, 1999	24.63	25.30	24.38	25.30
106	AMEX	XLF	Tue, May 25, 1999	25.00	25.16	24.50	24.50
105	AMEX	XLF	Mon, May 24, 1999	25.34	25.47	24.88	25.16
104	AMEX	XLF	Fri, May 21, 1999	25.72	25.88	25.52	25.72
103	AMEX	XLF	Thu, May 20, 1999	26.09	26.28	25.78	25.78
102	AMEX	XLF	Wed, May 19, 1999	26.00	26.13	25.78	26.13
101	AMEX	XLF	Tue, May 18, 1999	26.06	26.28	25.53	25.94
100	AMEX	XLF	Mon, May 17, 1999	26.00	26.16	25.59	25.88
99	AMEX	XLF	Fri, May 14, 1999	26.56	26.72	26.06	26.38
98	AMEX	XLF	Thu, May 13, 1999	27.00	27.28	26.98	27.22
97	AMEX	XLF	Wed, May 12, 1999	26.53	27.00	26.22	26.97
96	AMEX	XLF	Tue, May 11, 1999	26.50	26.94	26.47	26.59
95	AMEX	XLF	Mon, May 10, 1999	26.56	26.66	26.22	26.28
94	AMEX	XLF	Fri, May 7, 1999	26.22	26.53	26.16	26.38
93	AMEX	XLF	Thu, May 6, 1999	26.03	26.28	25.75	25.88
92	AMEX	XLF	Wed, May 5, 1999	26.19	26.38	25.81	26.31
91	AMEX	XLF	Tue, May 4, 1999	26.81	26.94	26.16	26.16
90	AMEX	XLF	Mon, May 3, 1999	26.59	27.00	26.47	27.00
89	AMEX	XLF	Fri, Apr 30, 1999	27.06	27.19	26.22	26.69
88	AMEX	XLF	Thu, Apr 29, 1999	26.97	27.38	26.94	27.06
87	AMEX	XLF	Wed, Apr 28, 1999	27.16	27.28	26.81	26.97
86	AMEX	XLF	Tue, Apr 27, 1999	26.89	27.23	26.66	27.13
85	AMEX	XLF	Mon, Apr 26, 1999	27.09	27.09	26.53	26.66
84	AMEX	XLF	Fri, Apr 23, 1999	27.31	27.31	26.88	27.06
83	AMEX	XLF	Thu, Apr 22, 1999	26.81	27.16	26.81	27.16
82	AMEX	XLF	Wed, Apr 21, 1999	26.50	26.88	26.47	26.88
81	AMEX	XLF	Tue, Apr 20, 1999	26.28	27.38	26.25	26.47
80	AMEX	XLF	Mon, Apr 19, 1999	26.61	27.03	26.13	26.13
79	AMEX	XLF	Fri, Apr 16, 1999	26.38	26.38	25.91	26.13
78	AMEX	XLF	Thu, Apr 15, 1999	26.66	27.63	26.09	26.25
77	AMEX	XLF	Wed, Apr 14, 1999	27.00	27.22	26.50	26.50
76	AMEX	XLF	Tue, Apr 13, 1999	27.19	27.19	26.78	26.84
75	AMEX	XLF	Mon, Apr 12, 1999	26.25	26.91	26.22	26.88
74	AMEX	XLF	Fri, Apr 9, 1999	26.38	26.56	26.13	26.41
73	AMEX	XLF	Thu, Apr 8, 1999	26.25	26.53	26.19	26.47
72	AMEX	XLF	Wed, Apr 7, 1999	25.55	26.13	25.53	26.00
71	AMEX	XLF	Tue, Apr 6, 1999	25.44	25.73	25.22	25.31
70	AMEX	XLF	Mon, Apr 5, 1999	25.34	25.59	25.16	25.50
69	AMEX	XLF	Thu, Apr 1, 1999	24.88	25.03	24.75	25.00
68	AMEX	XLF	Wed, Mar 31, 1999	25.25	25.44	24.84	24.94
67	AMEX	XLF	Tue, Mar 30, 1999	25.34	25.41	25.11	25.23
66	AMEX	XLF	Mon, Mar 29, 1999	25.34	25.63	25.28	25.53
65	AMEX	XLF	Fri, Mar 26, 1999	25.02	25.19	24.86	24.97
64	AMEX	XLF	Thu, Mar 25, 1999	25.50	25.50	24.94	25.19
63	AMEX	XLF	Wed, Mar 24, 1999	24.75	24.88	24.50	24.63
62	AMEX	XLF	Tue, Mar 23, 1999	25.22	25.31	24.63	24.69
61	AMEX	XLF	Mon, Mar 22, 1999	25.44	25.66	25.34	25.56
60	AMEX	XLF	Fri, Mar 19, 1999	26.06	26.06	25.47	25.50
59	AMEX	XLF	Thu, Mar 18, 1999	25.28	26.06	25.28	26.06
58	AMEX	XLF	Wed, Mar 17, 1999	25.56	25.56	25.22	25.47
57	AMEX	XLF	Tue, Mar 16, 1999	26.31	26.31	25.69	25.69
56	AMEX	XLF	Mon, Mar 15, 1999	26.00	26.19	25.84	26.06
55	AMEX	XLF	Fri, Mar 12, 1999	26.03	26.19	25.78	25.98
54	AMEX	XLF	Thu, Mar 11, 1999	25.88	26.22	25.69	25.94
53	AMEX	XLF	Wed, Mar 10, 1999	25.58	25.83	25.38	25.81
52	AMEX	XLF	Tue, Mar 9, 1999	25.19	25.58	25.00	25.34
51	AMEX	XLF	Mon, Mar 8, 1999	25.31	25.38	25.02	25.14
50	AMEX	XLF	Fri, Mar 5, 1999	25.63	25.63	24.97	25.31
49	AMEX	XLF	Thu, Mar 4, 1999	24.22	24.75	24.22	24.69
48	AMEX	XLF	Wed, Mar 3, 1999	24.50	24.53	24.02	24.14
47	AMEX	XLF	Tue, Mar 2, 1999	24.50	24.72	24.22	24.38
46	AMEX	XLF	Mon, Mar 1, 1999	24.13	24.48	24.03	24.31
45	AMEX	XLF	Fri, Feb 26, 1999	23.78	24.28	23.67	24.22
44	AMEX	XLF	Thu, Feb 25, 1999	23.59	23.91	23.28	23.78
43	AMEX	XLF	Wed, Feb 24, 1999	24.84	24.88	23.84	23.94
42	AMEX	XLF	Tue, Feb 23, 1999	24.61	24.84	24.41	24.75
41	AMEX	XLF	Mon, Feb 22, 1999	23.94	24.61	23.94	24.44
40	AMEX	XLF	Fri, Feb 19, 1999	23.84	24.19	23.70	23.75
39	AMEX	XLF	Thu, Feb 18, 1999	23.56	23.81	23.38	23.67
38	AMEX	XLF	Wed, Feb 17, 1999	23.44	23.91	23.22	23.44
37	AMEX	XLF	Tue, Feb 16, 1999	23.23	23.50	23.19	23.34
36	AMEX	XLF	Fri, Feb 12, 1999	23.22	23.34	22.75	23.00
35	AMEX	XLF	Thu, Feb 11, 1999	22.53	23.38	22.53	23.34
34	AMEX	XLF	Wed, Feb 10, 1999	22.31	22.44	22.06	22.44
33	AMEX	XLF	Tue, Feb 9, 1999	22.56	22.63	22.09	22.25
32	AMEX	XLF	Mon, Feb 8, 1999	22.78	22.81	22.41	22.56
31	AMEX	XLF	Fri, Feb 5, 1999	22.77	22.88	22.47	22.63
30	AMEX	XLF	Thu, Feb 4, 1999	23.19	23.31	22.81	22.81
29	AMEX	XLF	Wed, Feb 3, 1999	23.06	23.53	22.89	23.36
28	AMEX	XLF	Tue, Feb 2, 1999	23.25	23.38	22.95	23.19
27	AMEX	XLF	Mon, Feb 1, 1999	23.94	23.94	23.44	23.44
26	AMEX	XLF	Fri, Jan 29, 1999	23.48	23.88	23.16	23.84
25	AMEX	XLF	Thu, Jan 28, 1999	22.94	23.38	22.94	23.34
24	AMEX	XLF	Wed, Jan 27, 1999	23.44	23.44	23.00	23.00
23	AMEX	XLF	Tue, Jan 26, 1999	23.38	23.42	23.13	23.30
22	AMEX	XLF	Mon, Jan 25, 1999	23.22	23.31	22.94	23.28
21	AMEX	XLF	Fri, Jan 22, 1999	23.13	23.25	22.97	23.09
20	AMEX	XLF	Thu, Jan 21, 1999	23.47	23.58	23.19	23.25
19	AMEX	XLF	Wed, Jan 20, 1999	23.75	24.05	23.53	23.67
18	AMEX	XLF	Tue, Jan 19, 1999	24.00	24.00	23.19	23.50
17	AMEX	XLF	Fri, Jan 15, 1999	23.28	23.63	23.17	23.63
16	AMEX	XLF	Thu, Jan 14, 1999	23.50	23.67	22.75	22.97
15	AMEX	XLF	Wed, Jan 13, 1999	22.72	23.88	22.72	23.56
14	AMEX	XLF	Tue, Jan 12, 1999	24.44	24.44	23.88	23.88
13	AMEX	XLF	Mon, Jan 11, 1999	24.97	24.97	24.33	24.56
12	AMEX	XLF	Fri, Jan 8, 1999	25.06	25.06	24.67	24.94
11	AMEX	XLF	Thu, Jan 7, 1999	24.16	24.78	24.09	24.78
10	AMEX	XLF	Wed, Jan 6, 1999	24.09	24.44	23.94	24.41
9	AMEX	XLF	Tue, Jan 5, 1999	23.34	23.69	23.34	23.66
8	AMEX	XLF	Mon, Jan 4, 1999	23.16	23.83	23.16	23.44
7	AMEX	XLF	Thu, Dec 31, 1998	23.66	23.69	23.44	23.44
6	AMEX	XLF	Wed, Dec 30, 1998	23.63	23.78	23.50	23.66
5	AMEX	XLF	Tue, Dec 29, 1998	23.53	23.75	23.25	23.75
4	AMEX	XLF	Mon, Dec 28, 1998	23.80	23.80	23.44	23.50
3	AMEX	XLF	Thu, Dec 24, 1998	23.66	23.81	23.58	23.81
2	AMEX	XLF	Wed, Dec 23, 1998	23.22	23.66	23.22	23.66
1	AMEX	XLF	Tue, Dec 22, 1998	23.45	23.45	23.20	23.31
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Financial AMEX:XLF 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