Vanguard Intermediate-Term Bond ETF AMEX:BIV Historical Prices

Below are the 4258 trading days of historical prices for BIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
4258	AMEX	BIV	Thu, Mar 7, 2024	75.60	75.62	75.48	75.49
4257	AMEX	BIV	Wed, Mar 6, 2024	75.50	75.61	75.38	75.43
4256	AMEX	BIV	Tue, Mar 5, 2024	75.26	75.42	75.16	75.27
4255	AMEX	BIV	Mon, Mar 4, 2024	74.91	75.01	74.75	74.94
4254	AMEX	BIV	Fri, Mar 1, 2024	74.70	75.13	74.50	75.10
4253	AMEX	BIV	Thu, Feb 29, 2024	74.88	75.07	74.88	74.75
4252	AMEX	BIV	Wed, Feb 28, 2024	74.72	74.84	74.68	74.84
4251	AMEX	BIV	Tue, Feb 27, 2024	74.76	74.83	74.63	74.67
4250	AMEX	BIV	Mon, Feb 26, 2024	74.92	74.92	74.64	74.80
4249	AMEX	BIV	Fri, Feb 23, 2024	74.72	74.99	74.70	74.93
4248	AMEX	BIV	Thu, Feb 22, 2024	74.72	74.81	74.59	74.70
4247	AMEX	BIV	Wed, Feb 21, 2024	74.93	74.95	74.64	74.70
4246	AMEX	BIV	Tue, Feb 20, 2024	74.91	74.98	74.80	74.92
4245	AMEX	BIV	Fri, Feb 16, 2024	74.64	74.74	74.58	74.72
4244	AMEX	BIV	Thu, Feb 15, 2024	75.09	75.11	74.89	75.00
4243	AMEX	BIV	Wed, Feb 14, 2024	74.64	74.86	74.60	74.77
4242	AMEX	BIV	Tue, Feb 13, 2024	74.72	74.77	74.49	74.51
4241	AMEX	BIV	Mon, Feb 12, 2024	75.25	75.31	75.11	75.25
4240	AMEX	BIV	Fri, Feb 9, 2024	75.16	75.19	75.08	75.16
4239	AMEX	BIV	Thu, Feb 8, 2024	75.36	75.40	75.20	75.26
4238	AMEX	BIV	Wed, Feb 7, 2024	75.50	75.73	75.43	75.50
4237	AMEX	BIV	Tue, Feb 6, 2024	75.34	75.70	75.32	75.62
4236	AMEX	BIV	Mon, Feb 5, 2024	75.54	75.54	75.17	75.26
4235	AMEX	BIV	Fri, Feb 2, 2024	75.90	76.01	75.71	75.86
4234	AMEX	BIV	Thu, Feb 1, 2024	76.51	76.75	76.33	76.61
4233	AMEX	BIV	Wed, Jan 31, 2024	76.31	76.50	76.19	76.18
4232	AMEX	BIV	Tue, Jan 30, 2024	76.00	76.04	75.72	75.96
4231	AMEX	BIV	Mon, Jan 29, 2024	75.77	75.95	75.70	75.94
4230	AMEX	BIV	Fri, Jan 26, 2024	75.67	75.67	75.50	75.57
4229	AMEX	BIV	Thu, Jan 25, 2024	75.63	75.70	75.50	75.70
4228	AMEX	BIV	Wed, Jan 24, 2024	75.74	75.79	75.33	75.36
4227	AMEX	BIV	Tue, Jan 23, 2024	75.51	75.54	75.43	75.52
4226	AMEX	BIV	Mon, Jan 22, 2024	75.73	75.76	75.60	75.65
4225	AMEX	BIV	Fri, Jan 19, 2024	75.42	75.53	75.22	75.53
4224	AMEX	BIV	Thu, Jan 18, 2024	75.60	75.64	75.40	75.47
4223	AMEX	BIV	Wed, Jan 17, 2024	75.57	75.65	75.43	75.55
4222	AMEX	BIV	Tue, Jan 16, 2024	76.07	76.16	75.70	75.83
4221	AMEX	BIV	Fri, Jan 12, 2024	76.33	76.53	76.18	76.37
4220	AMEX	BIV	Thu, Jan 11, 2024	75.85	76.19	75.77	76.14
4219	AMEX	BIV	Wed, Jan 10, 2024	76.02	76.08	75.70	75.73
4218	AMEX	BIV	Tue, Jan 9, 2024	75.78	75.92	75.73	75.82
4217	AMEX	BIV	Mon, Jan 8, 2024	75.70	75.99	75.60	75.79
4216	AMEX	BIV	Fri, Jan 5, 2024	75.56	76.01	75.51	75.52
4215	AMEX	BIV	Thu, Jan 4, 2024	75.76	75.85	75.68	75.77
4214	AMEX	BIV	Wed, Jan 3, 2024	75.76	76.15	75.68	76.10
4213	AMEX	BIV	Tue, Jan 2, 2024	76.04	76.18	76.01	76.05
4212	AMEX	BIV	Fri, Dec 29, 2023	76.36	76.54	76.32	76.38
4211	AMEX	BIV	Thu, Dec 28, 2023	76.72	76.72	76.45	76.50
4210	AMEX	BIV	Wed, Dec 27, 2023	76.48	76.76	76.38	76.74
4209	AMEX	BIV	Tue, Dec 26, 2023	76.11	76.27	76.11	76.20
4208	AMEX	BIV	Fri, Dec 22, 2023	76.30	76.33	76.07	76.18
4207	AMEX	BIV	Thu, Dec 21, 2023	76.59	76.67	76.31	76.17
4206	AMEX	BIV	Wed, Dec 20, 2023	76.27	76.49	76.15	76.45
4205	AMEX	BIV	Tue, Dec 19, 2023	76.15	76.27	76.10	76.13
4204	AMEX	BIV	Mon, Dec 18, 2023	76.12	76.12	75.96	76.04
4203	AMEX	BIV	Fri, Dec 15, 2023	76.19	76.27	76.08	76.18
4202	AMEX	BIV	Thu, Dec 14, 2023	76.05	76.39	76.00	76.25
4201	AMEX	BIV	Wed, Dec 13, 2023	74.85	75.79	74.81	75.68
4200	AMEX	BIV	Tue, Dec 12, 2023	74.52	74.69	74.39	74.68
4199	AMEX	BIV	Mon, Dec 11, 2023	74.40	74.46	74.20	74.46
4198	AMEX	BIV	Fri, Dec 8, 2023	74.49	74.59	74.34	74.48
4197	AMEX	BIV	Thu, Dec 7, 2023	74.77	75.04	74.75	74.86
4196	AMEX	BIV	Wed, Dec 6, 2023	74.84	74.96	74.74	74.87
4195	AMEX	BIV	Tue, Dec 5, 2023	74.50	74.73	74.46	74.67
4194	AMEX	BIV	Mon, Dec 4, 2023	74.28	74.43	74.14	74.26
4193	AMEX	BIV	Fri, Dec 1, 2023	73.92	74.58	73.85	74.55
4192	AMEX	BIV	Thu, Nov 30, 2023	74.24	74.25	74.00	73.90
4191	AMEX	BIV	Wed, Nov 29, 2023	74.31	74.50	74.24	74.42
4190	AMEX	BIV	Tue, Nov 28, 2023	73.67	74.07	73.62	74.06
4189	AMEX	BIV	Mon, Nov 27, 2023	73.48	73.75	73.37	73.75
4188	AMEX	BIV	Fri, Nov 24, 2023	73.30	73.38	73.26	73.26
4187	AMEX	BIV	Wed, Nov 22, 2023	73.66	73.68	73.38	73.56
4186	AMEX	BIV	Tue, Nov 21, 2023	73.53	73.59	73.38	73.51
4185	AMEX	BIV	Mon, Nov 20, 2023	73.25	73.47	73.19	73.45
4184	AMEX	BIV	Fri, Nov 17, 2023	73.36	73.38	73.18	73.32
4183	AMEX	BIV	Thu, Nov 16, 2023	73.14	73.31	73.12	73.26
4182	AMEX	BIV	Wed, Nov 15, 2023	72.90	72.94	72.69	72.79
4181	AMEX	BIV	Tue, Nov 14, 2023	73.08	73.24	73.04	73.18
4180	AMEX	BIV	Mon, Nov 13, 2023	71.98	72.22	71.91	72.20
4179	AMEX	BIV	Fri, Nov 10, 2023	72.37	72.37	72.14	72.21
4178	AMEX	BIV	Thu, Nov 9, 2023	72.58	72.58	72.05	72.07
4177	AMEX	BIV	Wed, Nov 8, 2023	72.45	72.70	72.45	72.66
4176	AMEX	BIV	Tue, Nov 7, 2023	72.23	72.56	72.23	72.41
4175	AMEX	BIV	Mon, Nov 6, 2023	72.29	72.29	72.03	72.08
4174	AMEX	BIV	Fri, Nov 3, 2023	72.69	72.85	72.45	72.49
4173	AMEX	BIV	Thu, Nov 2, 2023	72.02	72.11	71.83	71.97
4172	AMEX	BIV	Wed, Nov 1, 2023	70.97	71.56	70.91	71.54
4171	AMEX	BIV	Tue, Oct 31, 2023	71.12	71.28	71.01	70.80
4170	AMEX	BIV	Mon, Oct 30, 2023	71.02	71.18	70.93	71.05
4169	AMEX	BIV	Fri, Oct 27, 2023	71.19	71.28	71.07	71.26
4168	AMEX	BIV	Thu, Oct 26, 2023	70.85	71.24	70.84	71.23
4167	AMEX	BIV	Wed, Oct 25, 2023	71.01	71.04	70.72	70.80
4166	AMEX	BIV	Tue, Oct 24, 2023	71.16	71.30	71.00	71.27
4165	AMEX	BIV	Mon, Oct 23, 2023	70.62	71.21	70.54	71.15
4164	AMEX	BIV	Fri, Oct 20, 2023	70.67	70.89	70.67	70.85
4163	AMEX	BIV	Thu, Oct 19, 2023	70.62	70.83	70.43	70.49
4162	AMEX	BIV	Wed, Oct 18, 2023	70.94	71.02	70.71	70.75
4161	AMEX	BIV	Tue, Oct 17, 2023	71.22	71.27	70.98	71.08
4160	AMEX	BIV	Mon, Oct 16, 2023	71.79	71.79	71.66	71.70
4159	AMEX	BIV	Fri, Oct 13, 2023	72.15	72.17	71.96	72.05
4158	AMEX	BIV	Thu, Oct 12, 2023	72.10	72.18	71.65	71.72
4157	AMEX	BIV	Wed, Oct 11, 2023	72.19	72.30	72.04	72.27
4156	AMEX	BIV	Tue, Oct 10, 2023	71.80	72.17	71.72	72.02
4155	AMEX	BIV	Mon, Oct 9, 2023	71.70	72.08	71.59	72.08
4154	AMEX	BIV	Fri, Oct 6, 2023	71.07	71.42	70.99	71.27
4153	AMEX	BIV	Thu, Oct 5, 2023	71.68	71.70	71.47	71.60
4152	AMEX	BIV	Wed, Oct 4, 2023	71.25	71.52	71.13	71.51
4151	AMEX	BIV	Tue, Oct 3, 2023	71.53	71.58	71.06	71.11
4150	AMEX	BIV	Mon, Oct 2, 2023	71.75	71.87	71.57	71.59
4149	AMEX	BIV	Fri, Sep 29, 2023	72.58	72.65	72.22	72.10
4148	AMEX	BIV	Thu, Sep 28, 2023	72.05	72.31	71.86	72.28
4147	AMEX	BIV	Wed, Sep 27, 2023	72.59	72.64	71.95	72.11
4146	AMEX	BIV	Tue, Sep 26, 2023	72.63	72.65	72.36	72.43
4145	AMEX	BIV	Mon, Sep 25, 2023	72.57	72.69	72.48	72.49
4144	AMEX	BIV	Fri, Sep 22, 2023	72.73	72.95	72.66	72.89
4143	AMEX	BIV	Thu, Sep 21, 2023	72.69	72.74	72.60	72.64
4142	AMEX	BIV	Wed, Sep 20, 2023	73.35	73.42	73.05	73.05
4141	AMEX	BIV	Tue, Sep 19, 2023	73.25	73.29	73.11	73.13
4140	AMEX	BIV	Mon, Sep 18, 2023	73.23	73.39	73.20	73.33
4139	AMEX	BIV	Fri, Sep 15, 2023	73.37	73.41	73.25	73.30
4138	AMEX	BIV	Thu, Sep 14, 2023	73.68	73.71	73.44	73.47
4137	AMEX	BIV	Wed, Sep 13, 2023	73.39	73.64	73.38	73.55
4136	AMEX	BIV	Tue, Sep 12, 2023	73.45	73.48	73.37	73.44
4135	AMEX	BIV	Mon, Sep 11, 2023	73.37	73.48	73.37	73.42
4134	AMEX	BIV	Fri, Sep 8, 2023	73.71	73.76	73.50	73.50
4133	AMEX	BIV	Thu, Sep 7, 2023	73.45	73.54	73.36	73.52
4132	AMEX	BIV	Wed, Sep 6, 2023	73.53	73.55	73.23	73.29
4131	AMEX	BIV	Tue, Sep 5, 2023	73.68	73.68	73.45	73.49
4130	AMEX	BIV	Fri, Sep 1, 2023	74.25	74.36	73.76	73.87
4129	AMEX	BIV	Thu, Aug 31, 2023	74.33	74.47	74.29	74.18
4128	AMEX	BIV	Wed, Aug 30, 2023	74.37	74.45	74.22	74.27
4127	AMEX	BIV	Tue, Aug 29, 2023	73.67	74.30	73.67	74.30
4126	AMEX	BIV	Mon, Aug 28, 2023	73.77	73.82	73.64	73.77
4125	AMEX	BIV	Fri, Aug 25, 2023	73.57	73.77	73.36	73.60
4124	AMEX	BIV	Thu, Aug 24, 2023	73.68	73.84	73.63	73.67
4123	AMEX	BIV	Wed, Aug 23, 2023	73.57	73.88	73.57	73.84
4122	AMEX	BIV	Tue, Aug 22, 2023	73.15	73.26	73.05	73.17
4121	AMEX	BIV	Mon, Aug 21, 2023	73.24	73.28	73.07	73.13
4120	AMEX	BIV	Fri, Aug 18, 2023	73.38	73.62	73.37	73.51
4119	AMEX	BIV	Thu, Aug 17, 2023	73.40	73.42	73.13	73.28
4118	AMEX	BIV	Wed, Aug 16, 2023	73.63	73.78	73.34	73.38
4117	AMEX	BIV	Tue, Aug 15, 2023	73.71	73.90	73.61	73.63
4116	AMEX	BIV	Mon, Aug 14, 2023	73.80	73.96	73.64	73.78
4115	AMEX	BIV	Fri, Aug 11, 2023	73.95	74.16	73.86	73.89
4114	AMEX	BIV	Thu, Aug 10, 2023	74.68	74.81	74.20	74.22
4113	AMEX	BIV	Wed, Aug 9, 2023	74.66	74.77	74.62	74.68
4112	AMEX	BIV	Tue, Aug 8, 2023	74.65	74.77	74.58	74.65
4111	AMEX	BIV	Mon, Aug 7, 2023	74.43	74.46	74.30	74.36
4110	AMEX	BIV	Fri, Aug 4, 2023	74.06	74.51	74.06	74.48
4109	AMEX	BIV	Thu, Aug 3, 2023	73.84	73.93	73.74	73.82
4108	AMEX	BIV	Wed, Aug 2, 2023	74.19	74.25	73.98	74.22
4107	AMEX	BIV	Tue, Aug 1, 2023	74.53	74.56	74.30	74.40
4106	AMEX	BIV	Mon, Jul 31, 2023	74.84	75.08	74.80	74.79
4105	AMEX	BIV	Fri, Jul 28, 2023	74.77	74.92	74.71	74.85
4104	AMEX	BIV	Thu, Jul 27, 2023	75.12	75.16	74.51	74.60
4103	AMEX	BIV	Wed, Jul 26, 2023	75.16	75.30	74.99	75.25
4102	AMEX	BIV	Tue, Jul 25, 2023	74.94	75.04	74.87	75.00
4101	AMEX	BIV	Mon, Jul 24, 2023	75.45	75.45	75.08	75.10
4100	AMEX	BIV	Fri, Jul 21, 2023	75.32	75.35	75.22	75.26
4099	AMEX	BIV	Thu, Jul 20, 2023	75.34	75.36	75.04	75.19
4098	AMEX	BIV	Wed, Jul 19, 2023	75.58	75.69	75.47	75.67
4097	AMEX	BIV	Tue, Jul 18, 2023	75.56	75.64	75.40	75.43
4096	AMEX	BIV	Mon, Jul 17, 2023	75.27	75.39	75.19	75.32
4095	AMEX	BIV	Fri, Jul 14, 2023	75.48	75.53	75.22	75.25
4094	AMEX	BIV	Thu, Jul 13, 2023	75.37	75.64	75.33	75.62
4093	AMEX	BIV	Wed, Jul 12, 2023	74.85	75.13	74.85	75.07
4092	AMEX	BIV	Tue, Jul 11, 2023	74.34	74.48	74.28	74.41
4091	AMEX	BIV	Mon, Jul 10, 2023	73.99	74.31	73.98	74.27
4090	AMEX	BIV	Fri, Jul 7, 2023	73.87	74.12	73.85	73.89
4089	AMEX	BIV	Thu, Jul 6, 2023	73.94	73.99	73.67	73.89
4088	AMEX	BIV	Wed, Jul 5, 2023	74.80	74.83	74.42	74.50
4087	AMEX	BIV	Mon, Jul 3, 2023	74.99	75.22	74.80	74.80
4086	AMEX	BIV	Fri, Jun 30, 2023	75.10	75.25	75.00	75.04
4085	AMEX	BIV	Thu, Jun 29, 2023	75.10	75.12	74.88	75.07
4084	AMEX	BIV	Wed, Jun 28, 2023	75.43	75.63	75.32	75.63
4083	AMEX	BIV	Tue, Jun 27, 2023	75.55	75.66	75.25	75.35
4082	AMEX	BIV	Mon, Jun 26, 2023	75.61	75.61	75.46	75.54
4081	AMEX	BIV	Fri, Jun 23, 2023	75.66	75.70	75.30	75.42
4080	AMEX	BIV	Thu, Jun 22, 2023	75.30	75.43	75.12	75.22
4079	AMEX	BIV	Wed, Jun 21, 2023	75.31	75.58	75.21	75.52
4078	AMEX	BIV	Tue, Jun 20, 2023	75.36	75.61	75.36	75.48
4077	AMEX	BIV	Fri, Jun 16, 2023	75.28	75.43	75.12	75.33
4076	AMEX	BIV	Thu, Jun 15, 2023	75.40	75.59	75.31	75.59
4075	AMEX	BIV	Wed, Jun 14, 2023	75.16	75.27	74.80	75.06
4074	AMEX	BIV	Tue, Jun 13, 2023	75.53	75.57	74.88	74.96
4073	AMEX	BIV	Mon, Jun 12, 2023	75.36	75.40	75.09	75.40
4072	AMEX	BIV	Fri, Jun 9, 2023	75.31	75.34	75.18	75.24
4071	AMEX	BIV	Thu, Jun 8, 2023	75.19	75.51	75.17	75.46
4070	AMEX	BIV	Wed, Jun 7, 2023	75.50	75.55	75.02	75.06
4069	AMEX	BIV	Tue, Jun 6, 2023	75.55	75.57	75.37	75.55
4068	AMEX	BIV	Mon, Jun 5, 2023	75.49	75.72	75.29	75.58
4067	AMEX	BIV	Fri, Jun 2, 2023	75.94	75.98	75.52	75.58
4066	AMEX	BIV	Thu, Jun 1, 2023	76.03	76.30	75.94	76.03
4065	AMEX	BIV	Wed, May 31, 2023	75.81	76.09	75.71	75.81
4064	AMEX	BIV	Tue, May 30, 2023	75.50	75.77	75.44	75.74
4063	AMEX	BIV	Fri, May 26, 2023	75.05	75.25	74.93	75.25
4062	AMEX	BIV	Thu, May 25, 2023	75.38	75.46	75.09	75.13
4061	AMEX	BIV	Wed, May 24, 2023	75.78	75.79	75.48	75.55
4060	AMEX	BIV	Tue, May 23, 2023	75.55	75.78	75.43	75.70
4059	AMEX	BIV	Mon, May 22, 2023	75.70	75.83	75.57	75.63
4058	AMEX	BIV	Fri, May 19, 2023	75.74	75.95	75.57	75.68
4057	AMEX	BIV	Thu, May 18, 2023	75.98	76.00	75.82	75.91
4056	AMEX	BIV	Wed, May 17, 2023	76.52	76.52	76.18	76.28
4055	AMEX	BIV	Tue, May 16, 2023	76.43	76.52	76.30	76.42
4054	AMEX	BIV	Mon, May 15, 2023	76.62	76.68	76.59	76.64
4053	AMEX	BIV	Fri, May 12, 2023	77.20	77.25	76.80	76.80
4052	AMEX	BIV	Thu, May 11, 2023	77.41	77.46	77.17	77.18
4051	AMEX	BIV	Wed, May 10, 2023	76.86	77.06	76.79	77.05
4050	AMEX	BIV	Tue, May 9, 2023	76.54	76.63	76.49	76.49
4049	AMEX	BIV	Mon, May 8, 2023	76.62	76.70	76.51	76.57
4048	AMEX	BIV	Fri, May 5, 2023	77.00	77.03	76.81	76.99
4047	AMEX	BIV	Thu, May 4, 2023	77.15	77.68	77.07	77.38
4046	AMEX	BIV	Wed, May 3, 2023	77.11	77.33	77.00	77.30
4045	AMEX	BIV	Tue, May 2, 2023	76.33	76.96	76.28	76.95
4044	AMEX	BIV	Mon, May 1, 2023	76.71	76.71	76.08	76.13
4043	AMEX	BIV	Fri, Apr 28, 2023	77.01	77.14	76.86	76.96
4042	AMEX	BIV	Thu, Apr 27, 2023	76.84	76.84	76.58	76.59
4041	AMEX	BIV	Wed, Apr 26, 2023	77.28	77.33	76.91	77.00
4040	AMEX	BIV	Tue, Apr 25, 2023	77.06	77.34	77.04	77.33
4039	AMEX	BIV	Mon, Apr 24, 2023	76.53	76.74	76.53	76.74
4038	AMEX	BIV	Fri, Apr 21, 2023	76.65	76.71	76.32	76.37
4037	AMEX	BIV	Thu, Apr 20, 2023	76.45	76.55	76.44	76.47
4036	AMEX	BIV	Wed, Apr 19, 2023	76.21	76.25	76.06	76.15
4035	AMEX	BIV	Tue, Apr 18, 2023	76.33	76.48	76.27	76.34
4034	AMEX	BIV	Mon, Apr 17, 2023	76.47	76.48	76.24	76.28
4033	AMEX	BIV	Fri, Apr 14, 2023	76.68	76.77	76.55	76.67
4032	AMEX	BIV	Thu, Apr 13, 2023	77.18	77.28	76.91	77.00
4031	AMEX	BIV	Wed, Apr 12, 2023	77.22	77.27	76.83	77.00
4030	AMEX	BIV	Tue, Apr 11, 2023	77.04	77.04	76.74	76.86
4029	AMEX	BIV	Mon, Apr 10, 2023	76.95	76.96	76.78	76.96
4028	AMEX	BIV	Thu, Apr 6, 2023	77.50	77.62	77.45	77.47
4027	AMEX	BIV	Wed, Apr 5, 2023	77.51	77.71	77.41	77.45
4026	AMEX	BIV	Tue, Apr 4, 2023	76.77	77.34	76.61	77.27
4025	AMEX	BIV	Mon, Apr 3, 2023	76.47	76.94	76.40	76.93
4024	AMEX	BIV	Fri, Mar 31, 2023	76.45	76.76	76.33	76.55
4023	AMEX	BIV	Thu, Mar 30, 2023	76.18	76.35	76.12	76.31
4022	AMEX	BIV	Wed, Mar 29, 2023	76.09	76.29	76.03	76.17
4021	AMEX	BIV	Tue, Mar 28, 2023	76.16	76.29	76.11	76.19
4020	AMEX	BIV	Mon, Mar 27, 2023	76.54	76.60	76.31	76.34
4019	AMEX	BIV	Fri, Mar 24, 2023	77.31	77.49	77.04	77.20
4018	AMEX	BIV	Thu, Mar 23, 2023	76.54	77.11	76.54	77.02
4017	AMEX	BIV	Wed, Mar 22, 2023	75.67	76.79	75.67	76.53
4016	AMEX	BIV	Tue, Mar 21, 2023	75.90	76.13	75.77	75.77
4015	AMEX	BIV	Mon, Mar 20, 2023	76.57	76.57	76.07	76.17
4014	AMEX	BIV	Fri, Mar 17, 2023	76.13	76.70	76.07	76.49
4013	AMEX	BIV	Thu, Mar 16, 2023	76.60	76.68	75.66	75.88
4012	AMEX	BIV	Wed, Mar 15, 2023	76.35	76.67	75.94	76.29
4011	AMEX	BIV	Tue, Mar 14, 2023	75.55	75.71	75.20	75.41
4010	AMEX	BIV	Mon, Mar 13, 2023	75.89	76.46	75.64	75.86
4009	AMEX	BIV	Fri, Mar 10, 2023	74.88	75.25	74.79	75.24
4008	AMEX	BIV	Thu, Mar 9, 2023	73.92	74.26	73.90	74.17
4007	AMEX	BIV	Wed, Mar 8, 2023	74.03	74.19	73.73	73.80
4006	AMEX	BIV	Tue, Mar 7, 2023	74.15	74.15	73.77	73.90
4005	AMEX	BIV	Mon, Mar 6, 2023	74.32	74.32	73.96	74.03
4004	AMEX	BIV	Fri, Mar 3, 2023	73.91	74.10	73.75	74.10
4003	AMEX	BIV	Thu, Mar 2, 2023	73.44	73.63	73.44	73.57
4002	AMEX	BIV	Wed, Mar 1, 2023	74.00	74.04	73.73	73.75
4001	AMEX	BIV	Tue, Feb 28, 2023	74.16	74.43	74.07	74.22
4000	AMEX	BIV	Mon, Feb 27, 2023	74.42	74.48	74.27	74.38
3999	AMEX	BIV	Fri, Feb 24, 2023	74.19	74.28	74.08	74.24
3998	AMEX	BIV	Thu, Feb 23, 2023	74.34	74.65	74.34	74.61
3997	AMEX	BIV	Wed, Feb 22, 2023	74.34	74.52	74.28	74.30
3996	AMEX	BIV	Tue, Feb 21, 2023	74.51	74.54	74.21	74.22
3995	AMEX	BIV	Fri, Feb 17, 2023	74.62	74.97	74.61	74.94
3994	AMEX	BIV	Thu, Feb 16, 2023	74.80	74.98	74.69	74.78
3993	AMEX	BIV	Wed, Feb 15, 2023	75.11	75.18	74.91	74.99
3992	AMEX	BIV	Tue, Feb 14, 2023	75.31	75.43	74.97	75.18
3991	AMEX	BIV	Mon, Feb 13, 2023	75.56	75.56	75.31	75.50
3990	AMEX	BIV	Fri, Feb 10, 2023	75.63	75.63	75.30	75.36
3989	AMEX	BIV	Thu, Feb 9, 2023	76.17	76.18	75.61	75.67
3988	AMEX	BIV	Wed, Feb 8, 2023	75.88	76.04	75.74	75.96
3987	AMEX	BIV	Tue, Feb 7, 2023	75.92	76.27	75.78	75.83
3986	AMEX	BIV	Mon, Feb 6, 2023	76.15	76.16	75.91	75.91
3985	AMEX	BIV	Fri, Feb 3, 2023	76.74	76.82	76.48	76.60
3984	AMEX	BIV	Thu, Feb 2, 2023	77.50	77.59	77.26	77.31
3983	AMEX	BIV	Wed, Feb 1, 2023	76.84	77.30	76.60	77.24
3982	AMEX	BIV	Tue, Jan 31, 2023	76.74	76.87	76.53	76.67
3981	AMEX	BIV	Mon, Jan 30, 2023	76.50	76.64	76.41	76.47
3980	AMEX	BIV	Fri, Jan 27, 2023	76.63	76.71	76.57	76.67
3979	AMEX	BIV	Thu, Jan 26, 2023	76.89	77.00	76.70	76.83
3978	AMEX	BIV	Wed, Jan 25, 2023	76.91	77.07	76.76	76.96
3977	AMEX	BIV	Tue, Jan 24, 2023	76.70	76.93	76.47	76.91
3976	AMEX	BIV	Mon, Jan 23, 2023	76.58	76.77	76.54	76.60
3975	AMEX	BIV	Fri, Jan 20, 2023	76.83	76.90	76.66	76.76
3974	AMEX	BIV	Thu, Jan 19, 2023	77.12	77.24	77.02	77.14
3973	AMEX	BIV	Wed, Jan 18, 2023	77.22	77.34	77.01	77.27
3972	AMEX	BIV	Tue, Jan 17, 2023	76.40	76.63	76.36	76.48
3971	AMEX	BIV	Fri, Jan 13, 2023	76.71	76.85	76.49	76.58
3970	AMEX	BIV	Thu, Jan 12, 2023	76.52	76.88	76.23	76.85
3969	AMEX	BIV	Wed, Jan 11, 2023	76.04	76.25	76.01	76.24
3968	AMEX	BIV	Tue, Jan 10, 2023	75.88	75.98	75.69	75.84
3967	AMEX	BIV	Mon, Jan 9, 2023	75.89	76.26	75.86	76.12
3966	AMEX	BIV	Fri, Jan 6, 2023	75.15	76.00	75.06	75.90
3965	AMEX	BIV	Thu, Jan 5, 2023	74.80	75.08	74.69	75.03
3964	AMEX	BIV	Wed, Jan 4, 2023	75.20	75.24	74.98	75.14
3963	AMEX	BIV	Tue, Jan 3, 2023	74.97	75.00	74.59	74.71
3962	AMEX	BIV	Fri, Dec 30, 2022	74.40	74.52	74.20	74.32
3961	AMEX	BIV	Thu, Dec 29, 2022	74.47	74.60	74.38	74.60
3960	AMEX	BIV	Wed, Dec 28, 2022	74.54	74.57	74.26	74.27
3959	AMEX	BIV	Tue, Dec 27, 2022	74.67	74.75	74.40	74.42
3958	AMEX	BIV	Fri, Dec 23, 2022	75.00	75.09	74.91	74.99
3957	AMEX	BIV	Thu, Dec 22, 2022	75.30	75.52	75.28	75.22
3956	AMEX	BIV	Wed, Dec 21, 2022	75.41	75.55	75.29	75.39
3955	AMEX	BIV	Tue, Dec 20, 2022	75.24	75.34	75.13	75.22
3954	AMEX	BIV	Mon, Dec 19, 2022	75.77	75.87	75.64	75.73
3953	AMEX	BIV	Fri, Dec 16, 2022	75.87	76.32	75.84	76.21
3952	AMEX	BIV	Thu, Dec 15, 2022	76.23	76.37	76.11	76.32
3951	AMEX	BIV	Wed, Dec 14, 2022	76.14	76.34	75.78	76.24
3950	AMEX	BIV	Tue, Dec 13, 2022	76.26	76.57	76.04	76.08
3949	AMEX	BIV	Mon, Dec 12, 2022	75.81	75.90	75.42	75.49
3948	AMEX	BIV	Fri, Dec 9, 2022	75.79	75.82	75.56	75.61
3947	AMEX	BIV	Thu, Dec 8, 2022	76.00	76.14	75.85	75.96
3946	AMEX	BIV	Wed, Dec 7, 2022	75.88	76.33	75.88	76.29
3945	AMEX	BIV	Tue, Dec 6, 2022	75.63	75.79	75.53	75.72
3944	AMEX	BIV	Mon, Dec 5, 2022	75.76	75.76	75.37	75.45
3943	AMEX	BIV	Fri, Dec 2, 2022	75.46	76.06	75.36	76.04
3942	AMEX	BIV	Thu, Dec 1, 2022	75.44	75.89	75.35	75.86
3941	AMEX	BIV	Wed, Nov 30, 2022	74.60	75.37	74.49	75.16
3940	AMEX	BIV	Tue, Nov 29, 2022	74.79	74.88	74.66	74.70
3939	AMEX	BIV	Mon, Nov 28, 2022	75.19	75.19	74.85	74.95
3938	AMEX	BIV	Fri, Nov 25, 2022	74.95	75.07	74.86	74.98
3937	AMEX	BIV	Wed, Nov 23, 2022	74.75	75.03	74.73	74.99
3936	AMEX	BIV	Tue, Nov 22, 2022	74.56	74.73	74.48	74.68
3935	AMEX	BIV	Mon, Nov 21, 2022	74.59	74.68	74.30	74.31
3934	AMEX	BIV	Fri, Nov 18, 2022	74.52	74.65	74.34	74.39
3933	AMEX	BIV	Thu, Nov 17, 2022	74.54	74.62	74.37	74.58
3932	AMEX	BIV	Wed, Nov 16, 2022	74.79	75.04	74.68	74.98
3931	AMEX	BIV	Tue, Nov 15, 2022	74.40	74.59	74.26	74.56
3930	AMEX	BIV	Mon, Nov 14, 2022	74.11	74.15	73.92	74.01
3929	AMEX	BIV	Fri, Nov 11, 2022	73.96	74.27	73.92	74.23
3928	AMEX	BIV	Thu, Nov 10, 2022	73.60	74.25	73.60	74.25
3927	AMEX	BIV	Wed, Nov 9, 2022	72.44	72.74	72.34	72.66
3926	AMEX	BIV	Tue, Nov 8, 2022	72.30	72.59	72.25	72.49
3925	AMEX	BIV	Mon, Nov 7, 2022	72.44	72.44	72.09	72.18
3924	AMEX	BIV	Fri, Nov 4, 2022	72.40	72.59	72.19	72.38
3923	AMEX	BIV	Thu, Nov 3, 2022	71.97	72.40	71.90	72.30
3922	AMEX	BIV	Wed, Nov 2, 2022	72.78	73.28	72.39	72.55
3921	AMEX	BIV	Tue, Nov 1, 2022	73.13	73.15	72.55	72.71
3920	AMEX	BIV	Mon, Oct 31, 2022	72.80	72.89	72.59	72.65
3919	AMEX	BIV	Fri, Oct 28, 2022	72.79	73.23	72.79	73.08
3918	AMEX	BIV	Thu, Oct 27, 2022	73.05	73.37	72.88	73.22
3917	AMEX	BIV	Wed, Oct 26, 2022	72.67	73.02	72.67	72.86
3916	AMEX	BIV	Tue, Oct 25, 2022	72.43	72.83	72.43	72.59
3915	AMEX	BIV	Mon, Oct 24, 2022	71.90	72.17	71.66	71.95
3914	AMEX	BIV	Fri, Oct 21, 2022	71.47	72.01	71.40	71.96
3913	AMEX	BIV	Thu, Oct 20, 2022	71.83	72.15	71.55	71.64
3912	AMEX	BIV	Wed, Oct 19, 2022	72.21	72.41	72.04	72.04
3911	AMEX	BIV	Tue, Oct 18, 2022	72.78	72.90	72.41	72.77
3910	AMEX	BIV	Mon, Oct 17, 2022	72.90	73.05	72.54	72.58
3909	AMEX	BIV	Fri, Oct 14, 2022	73.00	73.23	72.33	72.35
3908	AMEX	BIV	Thu, Oct 13, 2022	72.10	73.05	72.00	72.82
3907	AMEX	BIV	Wed, Oct 12, 2022	72.70	73.08	72.68	72.93
3906	AMEX	BIV	Tue, Oct 11, 2022	72.88	73.23	72.74	72.84
3905	AMEX	BIV	Mon, Oct 10, 2022	73.10	73.16	72.51	72.79
3904	AMEX	BIV	Fri, Oct 7, 2022	73.20	73.38	73.13	73.16
3903	AMEX	BIV	Thu, Oct 6, 2022	73.81	73.88	73.50	73.56
3902	AMEX	BIV	Wed, Oct 5, 2022	73.96	74.09	73.51	73.90
3901	AMEX	BIV	Tue, Oct 4, 2022	74.42	74.75	74.27	74.39
3900	AMEX	BIV	Mon, Oct 3, 2022	73.88	74.67	73.87	74.14
3899	AMEX	BIV	Fri, Sep 30, 2022	73.79	74.06	73.30	73.33
3898	AMEX	BIV	Thu, Sep 29, 2022	73.47	73.81	73.36	73.63
3897	AMEX	BIV	Wed, Sep 28, 2022	73.45	74.06	73.29	74.06
3896	AMEX	BIV	Tue, Sep 27, 2022	73.21	73.36	72.67	72.72
3895	AMEX	BIV	Mon, Sep 26, 2022	73.94	73.94	73.13	73.21
3894	AMEX	BIV	Fri, Sep 23, 2022	74.20	74.30	73.95	74.27
3893	AMEX	BIV	Thu, Sep 22, 2022	74.62	74.64	74.26	74.28
3892	AMEX	BIV	Wed, Sep 21, 2022	75.00	75.33	74.70	75.19
3891	AMEX	BIV	Tue, Sep 20, 2022	75.05	75.23	74.93	75.07
3890	AMEX	BIV	Mon, Sep 19, 2022	75.36	75.58	75.29	75.51
3889	AMEX	BIV	Fri, Sep 16, 2022	75.41	75.76	75.37	75.60
3888	AMEX	BIV	Thu, Sep 15, 2022	75.61	75.72	75.47	75.53
3887	AMEX	BIV	Wed, Sep 14, 2022	75.63	75.97	75.63	75.80
3886	AMEX	BIV	Tue, Sep 13, 2022	75.80	75.81	75.64	75.81
3885	AMEX	BIV	Mon, Sep 12, 2022	76.56	76.65	76.15	76.24
3884	AMEX	BIV	Fri, Sep 9, 2022	76.41	76.65	76.28	76.35
3883	AMEX	BIV	Thu, Sep 8, 2022	76.37	76.65	76.34	76.36
3882	AMEX	BIV	Wed, Sep 7, 2022	76.29	76.57	76.22	76.50
3881	AMEX	BIV	Tue, Sep 6, 2022	76.38	76.46	75.99	76.02
3880	AMEX	BIV	Fri, Sep 2, 2022	76.59	76.92	76.59	76.67
3879	AMEX	BIV	Thu, Sep 1, 2022	76.48	76.54	76.15	76.43
3878	AMEX	BIV	Wed, Aug 31, 2022	77.25	77.38	76.89	76.79
3877	AMEX	BIV	Tue, Aug 30, 2022	77.40	77.58	77.13	77.36
3876	AMEX	BIV	Mon, Aug 29, 2022	77.45	77.52	77.30	77.35
3875	AMEX	BIV	Fri, Aug 26, 2022	77.87	78.06	77.67	77.80
3874	AMEX	BIV	Thu, Aug 25, 2022	77.61	78.07	77.53	78.06
3873	AMEX	BIV	Wed, Aug 24, 2022	77.51	77.65	77.48	77.57
3872	AMEX	BIV	Tue, Aug 23, 2022	77.71	78.15	77.64	77.77
3871	AMEX	BIV	Mon, Aug 22, 2022	78.09	78.09	77.77	77.86
3870	AMEX	BIV	Fri, Aug 19, 2022	78.26	78.28	78.07	78.24
3869	AMEX	BIV	Thu, Aug 18, 2022	78.74	78.93	78.64	78.69
3868	AMEX	BIV	Wed, Aug 17, 2022	78.70	78.77	78.25	78.61
3867	AMEX	BIV	Tue, Aug 16, 2022	79.22	79.22	78.84	79.13
3866	AMEX	BIV	Mon, Aug 15, 2022	79.40	79.43	79.24	79.29
3865	AMEX	BIV	Fri, Aug 12, 2022	78.88	79.12	78.80	79.09
3864	AMEX	BIV	Thu, Aug 11, 2022	79.17	79.46	78.69	78.75
3863	AMEX	BIV	Wed, Aug 10, 2022	79.17	79.49	79.06	79.12
3862	AMEX	BIV	Tue, Aug 9, 2022	78.90	78.92	78.76	78.86
3861	AMEX	BIV	Mon, Aug 8, 2022	78.93	79.16	78.93	79.07
3860	AMEX	BIV	Fri, Aug 5, 2022	78.73	78.84	78.58	78.79
3859	AMEX	BIV	Thu, Aug 4, 2022	79.45	79.71	79.33	79.71
3858	AMEX	BIV	Wed, Aug 3, 2022	78.95	79.36	78.63	79.36
3857	AMEX	BIV	Tue, Aug 2, 2022	79.90	79.99	78.96	78.98
3856	AMEX	BIV	Mon, Aug 1, 2022	79.89	80.04	79.74	79.93
3855	AMEX	BIV	Fri, Jul 29, 2022	79.69	80.02	79.57	79.72
3854	AMEX	BIV	Thu, Jul 28, 2022	79.68	80.05	79.54	79.73
3853	AMEX	BIV	Wed, Jul 27, 2022	78.90	79.39	78.90	79.10
3852	AMEX	BIV	Tue, Jul 26, 2022	79.12	79.18	78.75	78.80
3851	AMEX	BIV	Mon, Jul 25, 2022	78.71	78.87	78.66	78.81
3850	AMEX	BIV	Fri, Jul 22, 2022	78.95	79.29	78.84	79.06
3849	AMEX	BIV	Thu, Jul 21, 2022	77.83	78.38	77.79	78.37
3848	AMEX	BIV	Wed, Jul 20, 2022	77.88	77.93	77.53	77.60
3847	AMEX	BIV	Tue, Jul 19, 2022	77.63	77.82	77.55	77.70
3846	AMEX	BIV	Mon, Jul 18, 2022	77.95	77.95	77.64	77.82
3845	AMEX	BIV	Fri, Jul 15, 2022	77.74	78.19	77.74	78.08
3844	AMEX	BIV	Thu, Jul 14, 2022	77.52	77.93	77.41	77.69
3843	AMEX	BIV	Wed, Jul 13, 2022	77.38	78.20	77.37	78.12
3842	AMEX	BIV	Tue, Jul 12, 2022	78.07	78.16	77.66	77.66
3841	AMEX	BIV	Mon, Jul 11, 2022	77.55	77.89	77.55	77.76
3840	AMEX	BIV	Fri, Jul 8, 2022	77.53	77.53	77.29	77.36
3839	AMEX	BIV	Thu, Jul 7, 2022	78.04	78.04	77.61	77.74
3838	AMEX	BIV	Wed, Jul 6, 2022	78.68	78.70	77.89	77.96
3837	AMEX	BIV	Tue, Jul 5, 2022	78.50	78.69	78.39	78.51
3836	AMEX	BIV	Fri, Jul 1, 2022	77.74	78.65	77.74	78.33
3835	AMEX	BIV	Thu, Jun 30, 2022	77.50	77.79	77.49	77.51
3834	AMEX	BIV	Wed, Jun 29, 2022	76.78	77.24	76.78	77.24
3833	AMEX	BIV	Tue, Jun 28, 2022	76.71	76.98	76.60	76.76
3832	AMEX	BIV	Mon, Jun 27, 2022	76.80	77.09	76.69	76.76
3831	AMEX	BIV	Fri, Jun 24, 2022	77.16	77.56	77.15	77.18
3830	AMEX	BIV	Thu, Jun 23, 2022	77.18	77.75	77.18	77.29
3829	AMEX	BIV	Wed, Jun 22, 2022	76.82	77.05	76.81	76.86
3828	AMEX	BIV	Tue, Jun 21, 2022	76.25	76.51	76.16	76.21
3827	AMEX	BIV	Fri, Jun 17, 2022	76.52	76.70	76.19	76.55
3826	AMEX	BIV	Thu, Jun 16, 2022	75.55	76.57	75.55	76.56
3825	AMEX	BIV	Wed, Jun 15, 2022	75.90	76.35	75.53	76.25
3824	AMEX	BIV	Tue, Jun 14, 2022	75.95	76.11	75.19	75.37
3823	AMEX	BIV	Mon, Jun 13, 2022	76.28	76.37	75.39	75.80
3822	AMEX	BIV	Fri, Jun 10, 2022	77.39	77.40	76.93	77.09
3821	AMEX	BIV	Thu, Jun 9, 2022	77.86	78.02	77.78	77.82
3820	AMEX	BIV	Wed, Jun 8, 2022	78.09	78.26	78.01	78.03
3819	AMEX	BIV	Tue, Jun 7, 2022	78.17	78.40	78.17	78.27
3818	AMEX	BIV	Mon, Jun 6, 2022	78.39	78.41	77.99	78.06
3817	AMEX	BIV	Fri, Jun 3, 2022	78.32	78.50	78.32	78.44
3816	AMEX	BIV	Thu, Jun 2, 2022	78.67	78.69	78.44	78.69
3815	AMEX	BIV	Wed, Jun 1, 2022	78.79	79.08	78.39	78.48
3814	AMEX	BIV	Tue, May 31, 2022	79.14	79.19	78.96	78.91
3813	AMEX	BIV	Fri, May 27, 2022	79.66	79.79	79.55	79.64
3812	AMEX	BIV	Thu, May 26, 2022	79.51	79.66	79.34	79.53
3811	AMEX	BIV	Wed, May 25, 2022	79.42	79.51	79.20	79.41
3810	AMEX	BIV	Tue, May 24, 2022	78.67	79.26	78.67	79.03
3809	AMEX	BIV	Mon, May 23, 2022	78.72	78.85	78.49	78.57
3808	AMEX	BIV	Fri, May 20, 2022	78.56	78.90	78.56	78.90
3807	AMEX	BIV	Thu, May 19, 2022	78.56	78.93	78.56	78.65
3806	AMEX	BIV	Wed, May 18, 2022	77.96	78.39	77.96	78.31
3805	AMEX	BIV	Tue, May 17, 2022	78.08	78.28	78.01	78.09
3804	AMEX	BIV	Mon, May 16, 2022	78.46	78.74	78.46	78.56
3803	AMEX	BIV	Fri, May 13, 2022	78.41	78.50	78.25	78.30
3802	AMEX	BIV	Thu, May 12, 2022	78.56	78.84	78.55	78.57
3801	AMEX	BIV	Wed, May 11, 2022	77.88	78.51	77.88	78.39
3800	AMEX	BIV	Tue, May 10, 2022	78.32	78.39	78.09	78.12
3799	AMEX	BIV	Mon, May 9, 2022	77.55	78.01	77.48	77.98
3798	AMEX	BIV	Fri, May 6, 2022	77.54	77.88	77.50	77.59
3797	AMEX	BIV	Thu, May 5, 2022	78.20	78.20	77.62	77.90
3796	AMEX	BIV	Wed, May 4, 2022	77.95	78.70	77.82	78.58
3795	AMEX	BIV	Tue, May 3, 2022	78.33	78.42	78.03	78.03
3794	AMEX	BIV	Mon, May 2, 2022	78.05	78.11	77.89	77.93
3793	AMEX	BIV	Fri, Apr 29, 2022	78.34	78.71	78.34	78.39
3792	AMEX	BIV	Thu, Apr 28, 2022	78.74	78.90	78.61	78.87
3791	AMEX	BIV	Wed, Apr 27, 2022	79.37	79.44	78.96	79.01
3790	AMEX	BIV	Tue, Apr 26, 2022	79.47	79.50	79.20	79.36
3789	AMEX	BIV	Mon, Apr 25, 2022	79.04	79.37	79.00	79.02
3788	AMEX	BIV	Fri, Apr 22, 2022	78.25	78.68	78.25	78.64
3787	AMEX	BIV	Thu, Apr 21, 2022	78.88	78.92	78.34	78.54
3786	AMEX	BIV	Wed, Apr 20, 2022	78.89	79.20	78.85	79.11
3785	AMEX	BIV	Tue, Apr 19, 2022	78.84	78.97	78.62	78.63
3784	AMEX	BIV	Mon, Apr 18, 2022	79.41	79.45	79.13	79.19
3783	AMEX	BIV	Thu, Apr 14, 2022	79.93	79.93	79.34	79.36
3782	AMEX	BIV	Wed, Apr 13, 2022	79.96	80.23	79.93	79.99
3781	AMEX	BIV	Tue, Apr 12, 2022	79.86	80.10	79.77	79.81
3780	AMEX	BIV	Mon, Apr 11, 2022	79.61	79.63	79.36	79.42
3779	AMEX	BIV	Fri, Apr 8, 2022	79.79	79.99	79.71	79.79
3778	AMEX	BIV	Thu, Apr 7, 2022	80.27	80.44	80.11	80.19
3777	AMEX	BIV	Wed, Apr 6, 2022	80.14	80.59	80.07	80.36
3776	AMEX	BIV	Tue, Apr 5, 2022	81.23	81.34	80.53	80.59
3775	AMEX	BIV	Mon, Apr 4, 2022	81.36	81.48	81.29	81.44
3774	AMEX	BIV	Fri, Apr 1, 2022	81.13	81.54	81.07	81.34
3773	AMEX	BIV	Thu, Mar 31, 2022	81.92	82.04	81.79	81.73
3772	AMEX	BIV	Wed, Mar 30, 2022	81.37	81.85	81.37	81.79
3771	AMEX	BIV	Tue, Mar 29, 2022	81.33	81.63	81.24	81.63
3770	AMEX	BIV	Mon, Mar 28, 2022	81.11	81.37	81.08	81.16
3769	AMEX	BIV	Fri, Mar 25, 2022	81.55	81.55	80.90	81.03
3768	AMEX	BIV	Thu, Mar 24, 2022	81.44	81.81	81.44	81.74
3767	AMEX	BIV	Wed, Mar 23, 2022	81.79	81.97	81.64	81.90
3766	AMEX	BIV	Tue, Mar 22, 2022	81.72	81.77	81.58	81.62
3765	AMEX	BIV	Mon, Mar 21, 2022	82.39	82.50	81.92	81.93
3764	AMEX	BIV	Fri, Mar 18, 2022	82.71	82.93	82.71	82.87
3763	AMEX	BIV	Thu, Mar 17, 2022	82.64	82.86	82.60	82.65
3762	AMEX	BIV	Wed, Mar 16, 2022	82.49	82.66	82.03	82.56
3761	AMEX	BIV	Tue, Mar 15, 2022	82.78	82.87	82.49	82.57
3760	AMEX	BIV	Mon, Mar 14, 2022	82.85	82.87	82.49	82.50
3759	AMEX	BIV	Fri, Mar 11, 2022	83.36	83.45	83.27	83.35
3758	AMEX	BIV	Thu, Mar 10, 2022	83.59	83.61	83.27	83.44
3757	AMEX	BIV	Wed, Mar 9, 2022	83.86	84.00	83.80	83.83
3756	AMEX	BIV	Tue, Mar 8, 2022	84.13	84.28	84.06	84.16
3755	AMEX	BIV	Mon, Mar 7, 2022	84.88	84.97	84.59	84.61
3754	AMEX	BIV	Fri, Mar 4, 2022	85.12	85.30	85.02	85.10
3753	AMEX	BIV	Thu, Mar 3, 2022	84.55	84.73	84.41	84.62
3752	AMEX	BIV	Wed, Mar 2, 2022	84.94	85.02	84.38	84.40
3751	AMEX	BIV	Tue, Mar 1, 2022	85.11	85.65	85.10	85.37
3750	AMEX	BIV	Mon, Feb 28, 2022	84.60	84.95	84.60	84.76
3749	AMEX	BIV	Fri, Feb 25, 2022	84.11	84.22	83.99	84.20
3748	AMEX	BIV	Thu, Feb 24, 2022	84.25	84.40	84.04	84.16
3747	AMEX	BIV	Wed, Feb 23, 2022	84.14	84.19	83.97	83.99
3746	AMEX	BIV	Tue, Feb 22, 2022	84.27	84.38	84.18	84.35
3745	AMEX	BIV	Fri, Feb 18, 2022	84.44	84.46	84.31	84.42
3744	AMEX	BIV	Thu, Feb 17, 2022	84.16	84.33	84.15	84.27
3743	AMEX	BIV	Wed, Feb 16, 2022	84.03	84.08	83.81	84.04
3742	AMEX	BIV	Tue, Feb 15, 2022	83.95	84.09	83.90	83.91
3741	AMEX	BIV	Mon, Feb 14, 2022	84.22	84.31	84.01	84.10
3740	AMEX	BIV	Fri, Feb 11, 2022	84.19	84.61	83.89	84.52
3739	AMEX	BIV	Thu, Feb 10, 2022	84.34	84.43	83.88	83.88
3738	AMEX	BIV	Wed, Feb 9, 2022	84.73	84.89	84.66	84.66
3737	AMEX	BIV	Tue, Feb 8, 2022	84.66	84.68	84.56	84.56
3736	AMEX	BIV	Mon, Feb 7, 2022	84.77	84.88	84.66	84.83
3735	AMEX	BIV	Fri, Feb 4, 2022	84.96	85.00	84.66	84.76
3734	AMEX	BIV	Thu, Feb 3, 2022	85.42	85.42	85.26	85.33
3733	AMEX	BIV	Wed, Feb 2, 2022	85.69	85.87	85.66	85.66
3732	AMEX	BIV	Tue, Feb 1, 2022	85.68	85.72	85.42	85.61
3731	AMEX	BIV	Mon, Jan 31, 2022	85.60	85.80	85.57	85.63
3730	AMEX	BIV	Fri, Jan 28, 2022	85.42	85.74	85.42	85.70
3729	AMEX	BIV	Thu, Jan 27, 2022	85.52	85.74	85.49	85.57
3728	AMEX	BIV	Wed, Jan 26, 2022	85.96	86.15	85.41	85.42
3727	AMEX	BIV	Tue, Jan 25, 2022	86.03	86.16	85.88	85.94
3726	AMEX	BIV	Mon, Jan 24, 2022	86.19	86.26	86.00	86.00
3725	AMEX	BIV	Fri, Jan 21, 2022	85.95	86.17	85.95	86.06
3724	AMEX	BIV	Thu, Jan 20, 2022	85.72	85.77	85.65	85.67
3723	AMEX	BIV	Wed, Jan 19, 2022	85.29	85.78	85.29	85.65
3722	AMEX	BIV	Tue, Jan 18, 2022	85.72	85.76	85.47	85.50
3721	AMEX	BIV	Fri, Jan 14, 2022	86.36	86.41	86.04	86.04
3720	AMEX	BIV	Thu, Jan 13, 2022	86.40	86.55	86.33	86.54
3719	AMEX	BIV	Wed, Jan 12, 2022	86.43	86.56	86.34	86.37
3718	AMEX	BIV	Tue, Jan 11, 2022	86.09	86.33	86.06	86.33
3717	AMEX	BIV	Mon, Jan 10, 2022	86.11	86.19	85.96	86.14
3716	AMEX	BIV	Fri, Jan 7, 2022	86.36	86.46	86.10	86.21
3715	AMEX	BIV	Thu, Jan 6, 2022	86.49	86.52	86.39	86.48
3714	AMEX	BIV	Wed, Jan 5, 2022	87.02	87.05	86.63	86.70
3713	AMEX	BIV	Tue, Jan 4, 2022	86.88	87.05	86.85	87.05
3712	AMEX	BIV	Mon, Jan 3, 2022	87.23	87.24	87.02	87.06
3711	AMEX	BIV	Fri, Dec 31, 2021	87.73	87.79	87.60	87.62
3710	AMEX	BIV	Thu, Dec 30, 2021	87.63	87.73	87.51	87.71
3709	AMEX	BIV	Wed, Dec 29, 2021	87.62	87.66	87.44	87.51
3708	AMEX	BIV	Tue, Dec 28, 2021	87.88	87.92	87.76	87.81
3707	AMEX	BIV	Mon, Dec 27, 2021	87.71	87.83	87.69	87.79
3706	AMEX	BIV	Thu, Dec 23, 2021	87.79	87.80	87.65	87.72
3705	AMEX	BIV	Wed, Dec 22, 2021	88.84	88.99	88.80	87.82
3704	AMEX	BIV	Tue, Dec 21, 2021	88.57	88.92	88.40	88.85
3703	AMEX	BIV	Mon, Dec 20, 2021	89.22	89.32	89.06	89.10
3702	AMEX	BIV	Fri, Dec 17, 2021	89.20	89.32	89.11	89.12
3701	AMEX	BIV	Thu, Dec 16, 2021	88.93	89.12	88.93	89.08
3700	AMEX	BIV	Wed, Dec 15, 2021	88.65	88.86	88.57	88.76
3699	AMEX	BIV	Tue, Dec 14, 2021	88.85	89.02	88.72	88.84
3698	AMEX	BIV	Mon, Dec 13, 2021	88.87	89.10	88.84	89.01
3697	AMEX	BIV	Fri, Dec 10, 2021	88.73	88.89	88.66	88.67
3696	AMEX	BIV	Thu, Dec 9, 2021	88.65	88.80	88.53	88.65
3695	AMEX	BIV	Wed, Dec 8, 2021	88.66	88.68	88.44	88.52
3694	AMEX	BIV	Tue, Dec 7, 2021	88.70	88.93	88.70	88.74
3693	AMEX	BIV	Mon, Dec 6, 2021	89.15	89.18	88.85	88.93
3692	AMEX	BIV	Fri, Dec 3, 2021	88.72	89.38	88.71	89.20
3691	AMEX	BIV	Thu, Dec 2, 2021	88.85	88.91	88.63	88.80
3690	AMEX	BIV	Wed, Dec 1, 2021	88.63	88.92	88.57	88.92
3689	AMEX	BIV	Tue, Nov 30, 2021	89.14	89.33	88.69	88.85
3688	AMEX	BIV	Mon, Nov 29, 2021	88.37	88.72	88.37	88.68
3687	AMEX	BIV	Fri, Nov 26, 2021	88.53	88.78	88.50	88.74
3686	AMEX	BIV	Wed, Nov 24, 2021	87.80	88.00	87.76	87.96
3685	AMEX	BIV	Tue, Nov 23, 2021	87.99	88.05	87.84	87.84
3684	AMEX	BIV	Mon, Nov 22, 2021	88.36	88.46	88.10	88.15
3683	AMEX	BIV	Fri, Nov 19, 2021	88.80	88.90	88.66	88.71
3682	AMEX	BIV	Thu, Nov 18, 2021	88.38	88.60	88.38	88.54
3681	AMEX	BIV	Wed, Nov 17, 2021	88.25	88.53	88.25	88.49
3680	AMEX	BIV	Tue, Nov 16, 2021	88.29	88.46	88.25	88.25
3679	AMEX	BIV	Mon, Nov 15, 2021	88.59	88.63	88.31	88.31
3678	AMEX	BIV	Fri, Nov 12, 2021	88.73	88.82	88.59	88.66
3677	AMEX	BIV	Thu, Nov 11, 2021	88.70	88.80	88.47	88.47
3676	AMEX	BIV	Wed, Nov 10, 2021	89.22	89.22	88.69	88.74
3675	AMEX	BIV	Tue, Nov 9, 2021	89.45	89.56	89.39	89.41
3674	AMEX	BIV	Mon, Nov 8, 2021	89.35	89.37	89.15	89.16
3673	AMEX	BIV	Fri, Nov 5, 2021	89.26	89.56	89.18	89.49
3672	AMEX	BIV	Thu, Nov 4, 2021	88.86	89.16	88.78	89.07
3671	AMEX	BIV	Wed, Nov 3, 2021	88.89	88.90	88.54	88.77
3670	AMEX	BIV	Tue, Nov 2, 2021	88.75	88.93	88.74	88.89
3669	AMEX	BIV	Mon, Nov 1, 2021	88.47	88.71	88.46	88.66
3668	AMEX	BIV	Fri, Oct 29, 2021	88.63	88.96	88.57	88.70
3667	AMEX	BIV	Thu, Oct 28, 2021	88.90	89.01	88.76	88.85
3666	AMEX	BIV	Wed, Oct 27, 2021	88.94	89.13	88.69	88.99
3665	AMEX	BIV	Tue, Oct 26, 2021	88.61	88.72	88.51	88.72
3664	AMEX	BIV	Mon, Oct 25, 2021	88.50	88.68	88.50	88.60
3663	AMEX	BIV	Fri, Oct 22, 2021	88.33	88.53	88.29	88.48
3662	AMEX	BIV	Thu, Oct 21, 2021	88.45	88.54	88.30	88.34
3661	AMEX	BIV	Wed, Oct 20, 2021	88.59	88.72	88.55	88.55
3660	AMEX	BIV	Tue, Oct 19, 2021	88.77	88.78	88.58	88.58
3659	AMEX	BIV	Mon, Oct 18, 2021	88.73	88.86	88.61	88.81
3658	AMEX	BIV	Fri, Oct 15, 2021	89.07	89.12	88.95	88.98
3657	AMEX	BIV	Thu, Oct 14, 2021	89.21	89.35	89.18	89.30
3656	AMEX	BIV	Wed, Oct 13, 2021	88.97	89.19	88.97	89.10
3655	AMEX	BIV	Tue, Oct 12, 2021	88.64	88.99	88.62	88.99
3654	AMEX	BIV	Mon, Oct 11, 2021	88.78	88.83	88.67	88.69
3653	AMEX	BIV	Fri, Oct 8, 2021	89.07	89.07	88.83	88.89
3652	AMEX	BIV	Thu, Oct 7, 2021	89.22	89.24	89.07	89.07
3651	AMEX	BIV	Wed, Oct 6, 2021	89.38	89.41	89.27	89.37
3650	AMEX	BIV	Tue, Oct 5, 2021	89.51	89.51	89.25	89.40
3649	AMEX	BIV	Mon, Oct 4, 2021	89.57	89.67	89.47	89.59
3648	AMEX	BIV	Fri, Oct 1, 2021	89.47	89.72	89.45	89.66
3647	AMEX	BIV	Thu, Sep 30, 2021	89.39	89.51	89.33	89.30
3646	AMEX	BIV	Wed, Sep 29, 2021	89.50	89.61	89.33	89.42
3645	AMEX	BIV	Tue, Sep 28, 2021	89.43	89.54	89.26	89.41
3644	AMEX	BIV	Mon, Sep 27, 2021	89.70	89.81	89.47	89.70
3643	AMEX	BIV	Fri, Sep 24, 2021	89.94	89.95	89.82	89.87
3642	AMEX	BIV	Thu, Sep 23, 2021	90.31	90.35	90.03	90.04
3641	AMEX	BIV	Wed, Sep 22, 2021	90.54	90.65	90.36	90.55
3640	AMEX	BIV	Tue, Sep 21, 2021	90.57	90.63	90.49	90.52
3639	AMEX	BIV	Mon, Sep 20, 2021	90.41	90.60	90.40	90.54
3638	AMEX	BIV	Fri, Sep 17, 2021	90.28	90.31	90.20	90.28
3637	AMEX	BIV	Thu, Sep 16, 2021	90.43	90.57	90.36	90.45
3636	AMEX	BIV	Wed, Sep 15, 2021	90.70	90.70	90.56	90.67
3635	AMEX	BIV	Tue, Sep 14, 2021	90.60	90.83	90.60	90.75
3634	AMEX	BIV	Mon, Sep 13, 2021	90.53	90.62	90.53	90.53
3633	AMEX	BIV	Fri, Sep 10, 2021	90.59	90.59	90.39	90.50
3632	AMEX	BIV	Thu, Sep 9, 2021	90.51	90.73	90.44	90.65
3631	AMEX	BIV	Wed, Sep 8, 2021	90.36	90.49	90.29	90.45
3630	AMEX	BIV	Tue, Sep 7, 2021	90.32	90.34	90.18	90.25
3629	AMEX	BIV	Fri, Sep 3, 2021	90.54	90.60	90.49	90.57
3628	AMEX	BIV	Thu, Sep 2, 2021	90.68	90.69	90.61	90.68
3627	AMEX	BIV	Wed, Sep 1, 2021	90.68	90.68	90.51	90.57
3626	AMEX	BIV	Tue, Aug 31, 2021	90.78	90.88	90.69	90.60
3625	AMEX	BIV	Mon, Aug 30, 2021	90.65	90.82	90.62	90.78
3624	AMEX	BIV	Fri, Aug 27, 2021	90.36	90.67	90.27	90.66
3623	AMEX	BIV	Thu, Aug 26, 2021	90.37	90.41	90.26	90.38
3622	AMEX	BIV	Wed, Aug 25, 2021	90.60	90.65	90.35	90.40
3621	AMEX	BIV	Tue, Aug 24, 2021	90.73	90.77	90.59	90.62
3620	AMEX	BIV	Mon, Aug 23, 2021	90.71	90.81	90.68	90.81
3619	AMEX	BIV	Fri, Aug 20, 2021	90.81	90.85	90.67	90.72
3618	AMEX	BIV	Thu, Aug 19, 2021	90.81	90.86	90.71	90.81
3617	AMEX	BIV	Wed, Aug 18, 2021	90.72	90.75	90.52	90.65
3616	AMEX	BIV	Tue, Aug 17, 2021	90.77	90.87	90.71	90.74
3615	AMEX	BIV	Mon, Aug 16, 2021	90.87	90.99	90.81	90.83
3614	AMEX	BIV	Fri, Aug 13, 2021	90.41	90.66	90.39	90.66
3613	AMEX	BIV	Thu, Aug 12, 2021	90.26	90.43	90.21	90.32
3612	AMEX	BIV	Wed, Aug 11, 2021	90.24	90.50	90.16	90.35
3611	AMEX	BIV	Tue, Aug 10, 2021	90.40	90.49	90.20	90.24
3610	AMEX	BIV	Mon, Aug 9, 2021	90.61	90.69	90.35	90.39
3609	AMEX	BIV	Fri, Aug 6, 2021	90.66	90.71	90.56	90.57
3608	AMEX	BIV	Thu, Aug 5, 2021	91.10	91.14	90.93	90.99
3607	AMEX	BIV	Wed, Aug 4, 2021	91.47	91.56	91.02	91.25
3606	AMEX	BIV	Tue, Aug 3, 2021	91.32	91.41	91.27	91.32
3605	AMEX	BIV	Mon, Aug 2, 2021	91.12	91.40	91.06	91.29
3604	AMEX	BIV	Fri, Jul 30, 2021	91.08	91.20	91.05	90.98
3603	AMEX	BIV	Thu, Jul 29, 2021	90.93	91.04	90.90	90.98
3602	AMEX	BIV	Wed, Jul 28, 2021	90.93	91.17	90.83	91.17
3601	AMEX	BIV	Tue, Jul 27, 2021	91.07	91.15	90.98	91.07
3600	AMEX	BIV	Mon, Jul 26, 2021	90.98	90.98	90.81	90.85
3599	AMEX	BIV	Fri, Jul 23, 2021	90.70	90.90	90.66	90.90
3598	AMEX	BIV	Thu, Jul 22, 2021	90.80	91.06	90.77	90.96
3597	AMEX	BIV	Wed, Jul 21, 2021	90.87	90.91	90.73	90.76
3596	AMEX	BIV	Tue, Jul 20, 2021	91.42	91.48	91.05	91.07
3595	AMEX	BIV	Mon, Jul 19, 2021	91.01	91.25	90.94	91.15
3594	AMEX	BIV	Fri, Jul 16, 2021	90.49	90.65	90.46	90.62
3593	AMEX	BIV	Thu, Jul 15, 2021	90.57	90.66	90.41	90.62
3592	AMEX	BIV	Wed, Jul 14, 2021	90.32	90.45	90.16	90.42
3591	AMEX	BIV	Tue, Jul 13, 2021	90.35	90.43	90.08	90.10
3590	AMEX	BIV	Mon, Jul 12, 2021	90.46	90.47	90.30	90.34
3589	AMEX	BIV	Fri, Jul 9, 2021	90.46	90.46	90.39	90.43
3588	AMEX	BIV	Thu, Jul 8, 2021	90.68	90.81	90.58	90.73
3587	AMEX	BIV	Wed, Jul 7, 2021	90.49	90.64	90.40	90.57
3586	AMEX	BIV	Tue, Jul 6, 2021	90.11	90.44	90.08	90.37
3585	AMEX	BIV	Fri, Jul 2, 2021	89.87	90.04	89.79	90.02
3584	AMEX	BIV	Thu, Jul 1, 2021	89.85	89.89	89.69	89.79
3583	AMEX	BIV	Wed, Jun 30, 2021	90.03	90.09	89.96	89.82
3582	AMEX	BIV	Tue, Jun 29, 2021	89.73	89.94	89.69	89.94
3581	AMEX	BIV	Mon, Jun 28, 2021	89.78	89.91	89.73	89.83
3580	AMEX	BIV	Fri, Jun 25, 2021	89.81	89.81	89.51	89.64
3579	AMEX	BIV	Thu, Jun 24, 2021	89.74	89.85	89.71	89.78
3578	AMEX	BIV	Wed, Jun 23, 2021	89.78	89.88	89.72	89.72
3577	AMEX	BIV	Tue, Jun 22, 2021	89.66	89.90	89.65	89.86
3576	AMEX	BIV	Mon, Jun 21, 2021	89.77	89.83	89.67	89.71
3575	AMEX	BIV	Fri, Jun 18, 2021	89.61	89.93	89.46	89.93
3574	AMEX	BIV	Thu, Jun 17, 2021	89.49	89.78	89.45	89.61
3573	AMEX	BIV	Wed, Jun 16, 2021	89.96	90.03	89.28	89.36
3572	AMEX	BIV	Tue, Jun 15, 2021	89.96	89.96	89.82	89.93
3571	AMEX	BIV	Mon, Jun 14, 2021	90.05	90.12	89.84	89.88
3570	AMEX	BIV	Fri, Jun 11, 2021	90.18	90.20	90.05	90.12
3569	AMEX	BIV	Thu, Jun 10, 2021	89.80	90.17	89.74	90.15
3568	AMEX	BIV	Wed, Jun 9, 2021	89.93	90.03	89.83	89.92
3567	AMEX	BIV	Tue, Jun 8, 2021	89.68	89.74	89.66	89.72
3566	AMEX	BIV	Mon, Jun 7, 2021	89.47	89.52	89.44	89.49
3565	AMEX	BIV	Fri, Jun 4, 2021	89.34	89.55	89.28	89.55
3564	AMEX	BIV	Thu, Jun 3, 2021	89.25	89.46	89.11	89.13
3563	AMEX	BIV	Wed, Jun 2, 2021	89.38	89.46	89.35	89.42
3562	AMEX	BIV	Tue, Jun 1, 2021	89.25	89.31	89.14	89.30
3561	AMEX	BIV	Fri, May 28, 2021	89.40	89.58	89.40	89.45
3560	AMEX	BIV	Thu, May 27, 2021	89.41	89.41	89.29	89.39
3559	AMEX	BIV	Wed, May 26, 2021	89.49	89.61	89.47	89.50
3558	AMEX	BIV	Tue, May 25, 2021	89.38	89.61	89.34	89.61
3557	AMEX	BIV	Mon, May 24, 2021	89.28	89.38	89.25	89.30
3556	AMEX	BIV	Fri, May 21, 2021	89.33	89.33	89.18	89.25
3555	AMEX	BIV	Thu, May 20, 2021	89.06	89.24	89.01	89.22
3554	AMEX	BIV	Wed, May 19, 2021	89.12	89.22	88.81	88.90
3553	AMEX	BIV	Tue, May 18, 2021	89.12	89.14	89.04	89.13
3552	AMEX	BIV	Mon, May 17, 2021	89.14	89.17	89.09	89.14
3551	AMEX	BIV	Fri, May 14, 2021	89.15	89.23	89.00	89.16
3550	AMEX	BIV	Thu, May 13, 2021	88.88	89.04	88.86	89.04
3549	AMEX	BIV	Wed, May 12, 2021	88.85	89.00	88.72	88.75
3548	AMEX	BIV	Tue, May 11, 2021	89.15	89.18	89.08	89.15
3547	AMEX	BIV	Mon, May 10, 2021	89.44	89.50	89.24	89.26
3546	AMEX	BIV	Fri, May 7, 2021	89.57	89.69	89.35	89.43
3545	AMEX	BIV	Thu, May 6, 2021	89.24	89.62	89.22	89.35
3544	AMEX	BIV	Wed, May 5, 2021	89.12	89.28	89.12	89.28
3543	AMEX	BIV	Tue, May 4, 2021	89.27	89.35	89.12	89.17
3542	AMEX	BIV	Mon, May 3, 2021	89.02	89.22	88.95	89.05
3541	AMEX	BIV	Fri, Apr 30, 2021	89.04	89.13	88.97	88.96
3540	AMEX	BIV	Thu, Apr 29, 2021	88.83	89.04	88.77	89.04
3539	AMEX	BIV	Wed, Apr 28, 2021	89.03	89.12	88.83	89.08
3538	AMEX	BIV	Tue, Apr 27, 2021	89.22	89.23	89.01	89.02
3537	AMEX	BIV	Mon, Apr 26, 2021	89.36	89.36	89.23	89.26
3536	AMEX	BIV	Fri, Apr 23, 2021	89.35	89.38	89.20	89.28
3535	AMEX	BIV	Thu, Apr 22, 2021	89.33	89.38	89.16	89.34
3534	AMEX	BIV	Wed, Apr 21, 2021	89.24	89.32	89.14	89.30
3533	AMEX	BIV	Tue, Apr 20, 2021	89.04	89.28	89.01	89.25
3532	AMEX	BIV	Mon, Apr 19, 2021	88.99	89.12	88.88	89.03
3531	AMEX	BIV	Fri, Apr 16, 2021	89.14	89.24	89.10	89.10
3530	AMEX	BIV	Thu, Apr 15, 2021	89.13	89.46	89.09	89.36
3529	AMEX	BIV	Wed, Apr 14, 2021	88.96	88.98	88.85	88.94
3528	AMEX	BIV	Tue, Apr 13, 2021	88.74	89.03	88.73	89.01
3527	AMEX	BIV	Mon, Apr 12, 2021	88.69	88.74	88.64	88.72
3526	AMEX	BIV	Fri, Apr 9, 2021	88.73	88.90	88.65	88.79
3525	AMEX	BIV	Thu, Apr 8, 2021	88.81	88.93	88.80	88.93
3524	AMEX	BIV	Wed, Apr 7, 2021	88.76	88.85	88.66	88.67
3523	AMEX	BIV	Tue, Apr 6, 2021	88.42	88.75	88.42	88.64
3522	AMEX	BIV	Mon, Apr 5, 2021	88.38	88.41	88.21	88.27
3521	AMEX	BIV	Thu, Apr 1, 2021	88.54	88.58	88.41	88.54
3520	AMEX	BIV	Wed, Mar 31, 2021	88.77	88.89	88.66	88.27
3519	AMEX	BIV	Tue, Mar 30, 2021	88.61	88.79	88.45	88.72
3518	AMEX	BIV	Mon, Mar 29, 2021	89.00	89.12	88.68	88.73
3517	AMEX	BIV	Fri, Mar 26, 2021	89.00	89.12	88.92	88.92
3516	AMEX	BIV	Thu, Mar 25, 2021	89.25	89.27	89.00	89.18
3515	AMEX	BIV	Wed, Mar 24, 2021	88.97	89.17	88.94	89.12
3514	AMEX	BIV	Tue, Mar 23, 2021	88.92	89.11	88.87	89.11
3513	AMEX	BIV	Mon, Mar 22, 2021	88.74	88.89	88.70	88.82
3512	AMEX	BIV	Fri, Mar 19, 2021	88.51	88.71	88.47	88.61
3511	AMEX	BIV	Thu, Mar 18, 2021	88.59	88.74	88.43	88.65
3510	AMEX	BIV	Wed, Mar 17, 2021	88.88	89.29	88.72	89.12
3509	AMEX	BIV	Tue, Mar 16, 2021	89.13	89.20	89.02	89.11
3508	AMEX	BIV	Mon, Mar 15, 2021	89.03	89.14	88.98	89.03
3507	AMEX	BIV	Fri, Mar 12, 2021	89.08	89.35	88.85	88.95
3506	AMEX	BIV	Thu, Mar 11, 2021	89.54	89.61	89.37	89.46
3505	AMEX	BIV	Wed, Mar 10, 2021	89.21	89.50	89.19	89.41
3504	AMEX	BIV	Tue, Mar 9, 2021	89.13	89.25	89.09	89.24
3503	AMEX	BIV	Mon, Mar 8, 2021	89.17	89.28	88.82	88.82
3502	AMEX	BIV	Fri, Mar 5, 2021	89.38	89.43	89.13	89.39
3501	AMEX	BIV	Thu, Mar 4, 2021	89.97	90.00	89.43	89.53
3500	AMEX	BIV	Wed, Mar 3, 2021	90.09	90.09	89.88	89.91
3499	AMEX	BIV	Tue, Mar 2, 2021	90.28	90.40	90.21	90.35
3498	AMEX	BIV	Mon, Mar 1, 2021	90.20	90.33	90.12	90.29
3497	AMEX	BIV	Fri, Feb 26, 2021	89.98	90.36	89.72	90.18
3496	AMEX	BIV	Thu, Feb 25, 2021	90.44	90.51	89.41	89.67
3495	AMEX	BIV	Wed, Feb 24, 2021	90.59	90.90	90.52	90.87
3494	AMEX	BIV	Tue, Feb 23, 2021	90.67	90.95	90.65	90.91
3493	AMEX	BIV	Mon, Feb 22, 2021	90.92	91.04	90.79	90.82
3492	AMEX	BIV	Fri, Feb 19, 2021	91.19	91.38	90.93	90.99
3491	AMEX	BIV	Thu, Feb 18, 2021	91.25	91.39	91.17	91.32
3490	AMEX	BIV	Wed, Feb 17, 2021	91.33	91.36	91.21	91.36
3489	AMEX	BIV	Tue, Feb 16, 2021	91.50	91.68	91.20	91.20
3488	AMEX	BIV	Fri, Feb 12, 2021	91.85	91.91	91.74	91.75
3487	AMEX	BIV	Thu, Feb 11, 2021	92.08	92.08	91.93	91.98
3486	AMEX	BIV	Wed, Feb 10, 2021	91.95	92.04	91.87	92.04
3485	AMEX	BIV	Tue, Feb 9, 2021	91.87	91.91	91.80	91.87
3484	AMEX	BIV	Mon, Feb 8, 2021	91.80	91.94	91.78	91.83
3483	AMEX	BIV	Fri, Feb 5, 2021	91.91	91.98	91.81	91.84
3482	AMEX	BIV	Thu, Feb 4, 2021	91.82	91.93	91.71	91.93
3481	AMEX	BIV	Wed, Feb 3, 2021	91.93	91.95	91.82	91.87
3480	AMEX	BIV	Tue, Feb 2, 2021	91.96	92.01	91.92	91.95
3479	AMEX	BIV	Mon, Feb 1, 2021	92.05	92.21	92.00	92.09
3478	AMEX	BIV	Fri, Jan 29, 2021	92.07	92.22	92.06	92.02
3477	AMEX	BIV	Thu, Jan 28, 2021	92.32	92.33	92.17	92.25
3476	AMEX	BIV	Wed, Jan 27, 2021	92.46	92.47	92.34	92.41
3475	AMEX	BIV	Tue, Jan 26, 2021	92.32	92.40	92.24	92.34
3474	AMEX	BIV	Mon, Jan 25, 2021	92.25	92.36	92.20	92.30
3473	AMEX	BIV	Fri, Jan 22, 2021	92.14	92.17	92.06	92.10
3472	AMEX	BIV	Thu, Jan 21, 2021	92.09	92.26	92.02	92.10
3471	AMEX	BIV	Wed, Jan 20, 2021	92.10	92.21	92.09	92.16
3470	AMEX	BIV	Tue, Jan 19, 2021	92.03	92.19	92.00	92.14
3469	AMEX	BIV	Fri, Jan 15, 2021	92.10	92.21	91.99	92.10
3468	AMEX	BIV	Thu, Jan 14, 2021	92.16	92.20	91.93	92.03
3467	AMEX	BIV	Wed, Jan 13, 2021	91.98	92.21	91.91	92.09
3466	AMEX	BIV	Tue, Jan 12, 2021	91.67	91.84	91.51	91.82
3465	AMEX	BIV	Mon, Jan 11, 2021	91.92	91.92	91.77	91.79
3464	AMEX	BIV	Fri, Jan 8, 2021	92.07	92.15	91.87	91.98
3463	AMEX	BIV	Thu, Jan 7, 2021	92.15	92.20	92.10	92.17
3462	AMEX	BIV	Wed, Jan 6, 2021	92.56	92.78	92.16	92.29
3461	AMEX	BIV	Tue, Jan 5, 2021	92.79	92.79	92.60	92.70
3460	AMEX	BIV	Mon, Jan 4, 2021	92.80	92.86	92.73	92.83
3459	AMEX	BIV	Thu, Dec 31, 2020	92.87	92.91	92.83	92.85
3458	AMEX	BIV	Wed, Dec 30, 2020	92.83	92.85	92.74	92.85
3457	AMEX	BIV	Tue, Dec 29, 2020	92.75	92.91	92.69	92.81
3456	AMEX	BIV	Mon, Dec 28, 2020	92.66	92.73	92.57	92.70
3455	AMEX	BIV	Thu, Dec 24, 2020	92.66	92.71	92.63	92.71
3454	AMEX	BIV	Wed, Dec 23, 2020	92.67	92.69	92.42	92.62
3453	AMEX	BIV	Tue, Dec 22, 2020	93.40	93.45	93.31	92.65
3452	AMEX	BIV	Mon, Dec 21, 2020	93.36	93.38	93.20	93.31
3451	AMEX	BIV	Fri, Dec 18, 2020	93.47	93.49	93.28	93.36
3450	AMEX	BIV	Thu, Dec 17, 2020	93.50	93.50	93.25	93.37
3449	AMEX	BIV	Wed, Dec 16, 2020	93.25	93.42	93.21	93.34
3448	AMEX	BIV	Tue, Dec 15, 2020	93.39	93.39	93.29	93.37
3447	AMEX	BIV	Mon, Dec 14, 2020	93.25	93.38	92.76	93.38
3446	AMEX	BIV	Fri, Dec 11, 2020	93.33	93.39	93.20	93.34
3445	AMEX	BIV	Thu, Dec 10, 2020	93.13	93.28	93.06	93.20
3444	AMEX	BIV	Wed, Dec 9, 2020	93.11	93.24	92.95	92.97
3443	AMEX	BIV	Tue, Dec 8, 2020	93.30	93.33	93.17	93.21
3442	AMEX	BIV	Mon, Dec 7, 2020	93.19	93.30	93.07	93.17
3441	AMEX	BIV	Fri, Dec 4, 2020	93.14	93.18	92.95	93.03
3440	AMEX	BIV	Thu, Dec 3, 2020	93.20	93.33	93.00	93.21
3439	AMEX	BIV	Wed, Dec 2, 2020	93.13	93.13	92.97	93.05
3438	AMEX	BIV	Tue, Dec 1, 2020	93.33	93.34	93.08	93.16
3437	AMEX	BIV	Mon, Nov 30, 2020	93.57	93.62	93.50	93.47
3436	AMEX	BIV	Fri, Nov 27, 2020	93.43	93.62	93.30	93.55
3435	AMEX	BIV	Wed, Nov 25, 2020	93.39	93.40	93.27	93.34
3434	AMEX	BIV	Tue, Nov 24, 2020	93.33	93.35	93.22	93.27
3433	AMEX	BIV	Mon, Nov 23, 2020	93.36	93.44	93.27	93.32
3432	AMEX	BIV	Fri, Nov 20, 2020	93.37	93.44	93.28	93.44
3431	AMEX	BIV	Thu, Nov 19, 2020	93.29	93.41	93.24	93.33
3430	AMEX	BIV	Wed, Nov 18, 2020	93.29	93.29	93.15	93.23
3429	AMEX	BIV	Tue, Nov 17, 2020	93.15	93.26	93.04	93.24
3428	AMEX	BIV	Mon, Nov 16, 2020	93.01	93.08	92.97	93.07
3427	AMEX	BIV	Fri, Nov 13, 2020	93.03	93.10	92.99	93.03
3426	AMEX	BIV	Thu, Nov 12, 2020	92.86	93.02	92.76	93.02
3425	AMEX	BIV	Wed, Nov 11, 2020	92.64	92.69	92.54	92.65
3424	AMEX	BIV	Tue, Nov 10, 2020	92.56	92.76	92.56	92.62
3423	AMEX	BIV	Mon, Nov 9, 2020	92.95	93.07	92.54	92.76
3422	AMEX	BIV	Fri, Nov 6, 2020	93.20	93.20	93.06	93.16
3421	AMEX	BIV	Thu, Nov 5, 2020	93.46	93.46	93.30	93.32
3420	AMEX	BIV	Wed, Nov 4, 2020	93.26	93.39	93.20	93.30
3419	AMEX	BIV	Tue, Nov 3, 2020	92.65	92.66	92.55	92.55
3418	AMEX	BIV	Mon, Nov 2, 2020	92.77	92.80	92.67	92.69
3417	AMEX	BIV	Fri, Oct 30, 2020	92.88	92.94	92.69	92.53
3416	AMEX	BIV	Thu, Oct 29, 2020	93.13	93.20	92.86	92.90
3415	AMEX	BIV	Wed, Oct 28, 2020	93.38	93.40	93.12	93.13
3414	AMEX	BIV	Tue, Oct 27, 2020	93.25	93.29	93.16	93.26
3413	AMEX	BIV	Mon, Oct 26, 2020	93.11	93.16	93.02	93.08
3412	AMEX	BIV	Fri, Oct 23, 2020	92.90	93.01	92.82	92.98
3411	AMEX	BIV	Thu, Oct 22, 2020	93.03	93.06	92.85	92.87
3410	AMEX	BIV	Wed, Oct 21, 2020	93.05	93.11	93.00	93.02
3409	AMEX	BIV	Tue, Oct 20, 2020	93.18	93.24	93.09	93.12
3408	AMEX	BIV	Mon, Oct 19, 2020	93.28	93.29	93.16	93.19
3407	AMEX	BIV	Fri, Oct 16, 2020	93.38	93.47	93.31	93.34
3406	AMEX	BIV	Thu, Oct 15, 2020	93.52	93.58	93.30	93.32
3405	AMEX	BIV	Wed, Oct 14, 2020	93.51	93.60	93.37	93.48
3404	AMEX	BIV	Tue, Oct 13, 2020	93.45	93.50	93.30	93.37
3403	AMEX	BIV	Mon, Oct 12, 2020	93.30	93.34	93.22	93.32
3402	AMEX	BIV	Fri, Oct 9, 2020	93.17	93.23	93.07	93.22
3401	AMEX	BIV	Thu, Oct 8, 2020	93.14	93.19	93.07	93.15
3400	AMEX	BIV	Wed, Oct 7, 2020	93.00	93.10	92.92	93.04
3399	AMEX	BIV	Tue, Oct 6, 2020	93.15	93.26	93.03	93.09
3398	AMEX	BIV	Mon, Oct 5, 2020	93.27	93.27	93.02	93.02
3397	AMEX	BIV	Fri, Oct 2, 2020	93.47	93.50	93.28	93.34
3396	AMEX	BIV	Thu, Oct 1, 2020	93.24	93.42	93.19	93.38
3395	AMEX	BIV	Wed, Sep 30, 2020	93.58	93.58	93.38	93.32
3394	AMEX	BIV	Tue, Sep 29, 2020	93.62	93.65	93.56	93.60
3393	AMEX	BIV	Mon, Sep 28, 2020	93.43	93.53	93.43	93.51
3392	AMEX	BIV	Fri, Sep 25, 2020	93.32	93.42	93.31	93.41
3391	AMEX	BIV	Thu, Sep 24, 2020	93.45	93.45	93.30	93.37
3390	AMEX	BIV	Wed, Sep 23, 2020	93.66	93.76	93.44	93.46
3389	AMEX	BIV	Tue, Sep 22, 2020	93.67	93.70	93.60	93.65
3388	AMEX	BIV	Mon, Sep 21, 2020	93.74	93.74	93.58	93.63
3387	AMEX	BIV	Fri, Sep 18, 2020	93.73	93.73	93.59	93.63
3386	AMEX	BIV	Thu, Sep 17, 2020	93.83	93.83	93.63	93.67
3385	AMEX	BIV	Wed, Sep 16, 2020	93.77	93.80	93.62	93.67
3384	AMEX	BIV	Tue, Sep 15, 2020	93.69	93.72	93.64	93.67
3383	AMEX	BIV	Mon, Sep 14, 2020	93.73	93.74	93.62	93.64
3382	AMEX	BIV	Fri, Sep 11, 2020	93.62	93.65	93.53	93.65
3381	AMEX	BIV	Thu, Sep 10, 2020	93.48	93.58	93.42	93.52
3380	AMEX	BIV	Wed, Sep 9, 2020	93.61	93.65	93.46	93.51
3379	AMEX	BIV	Tue, Sep 8, 2020	93.50	93.63	93.44	93.47
3378	AMEX	BIV	Fri, Sep 4, 2020	93.71	93.73	93.43	93.44
3377	AMEX	BIV	Thu, Sep 3, 2020	93.91	93.95	93.82	93.89
3376	AMEX	BIV	Wed, Sep 2, 2020	93.71	93.88	93.67	93.81
3375	AMEX	BIV	Tue, Sep 1, 2020	93.47	93.74	93.41	93.74
3374	AMEX	BIV	Mon, Aug 31, 2020	93.49	93.71	93.46	93.48
3373	AMEX	BIV	Fri, Aug 28, 2020	93.45	93.53	93.38	93.48
3372	AMEX	BIV	Thu, Aug 27, 2020	93.70	93.71	93.25	93.35
3371	AMEX	BIV	Wed, Aug 26, 2020	93.50	93.58	93.38	93.51
3370	AMEX	BIV	Tue, Aug 25, 2020	93.50	93.57	93.35	93.54
3369	AMEX	BIV	Mon, Aug 24, 2020	93.81	93.87	93.69	93.73
3368	AMEX	BIV	Fri, Aug 21, 2020	93.83	93.83	93.66	93.79
3367	AMEX	BIV	Thu, Aug 20, 2020	93.77	93.78	93.67	93.72
3366	AMEX	BIV	Wed, Aug 19, 2020	93.75	93.75	93.53	93.53
3365	AMEX	BIV	Tue, Aug 18, 2020	93.57	93.68	93.51	93.68
3364	AMEX	BIV	Mon, Aug 17, 2020	93.52	93.60	93.43	93.50
3363	AMEX	BIV	Fri, Aug 14, 2020	93.56	93.56	93.34	93.38
3362	AMEX	BIV	Thu, Aug 13, 2020	93.69	93.69	93.36	93.40
3361	AMEX	BIV	Wed, Aug 12, 2020	93.78	93.79	93.61	93.70
3360	AMEX	BIV	Tue, Aug 11, 2020	93.93	94.03	93.72	93.81
3359	AMEX	BIV	Mon, Aug 10, 2020	94.31	94.31	94.11	94.14
3358	AMEX	BIV	Fri, Aug 7, 2020	94.41	94.42	94.17	94.17
3357	AMEX	BIV	Thu, Aug 6, 2020	94.36	94.43	94.29	94.37
3356	AMEX	BIV	Wed, Aug 5, 2020	94.34	94.35	94.17	94.21
3355	AMEX	BIV	Tue, Aug 4, 2020	94.26	94.34	94.18	94.33
3354	AMEX	BIV	Mon, Aug 3, 2020	94.07	94.13	94.00	94.12
3353	AMEX	BIV	Fri, Jul 31, 2020	94.19	94.26	94.09	94.06
3352	AMEX	BIV	Thu, Jul 30, 2020	94.19	94.19	94.06	94.11
3351	AMEX	BIV	Wed, Jul 29, 2020	93.88	94.08	93.81	94.08
3350	AMEX	BIV	Tue, Jul 28, 2020	93.89	93.91	93.78	93.83
3349	AMEX	BIV	Mon, Jul 27, 2020	93.96	93.96	93.72	93.77
3348	AMEX	BIV	Fri, Jul 24, 2020	93.96	94.00	93.86	93.86
3347	AMEX	BIV	Thu, Jul 23, 2020	94.03	94.03	93.92	93.97
3346	AMEX	BIV	Wed, Jul 22, 2020	93.99	93.99	93.87	93.90
3345	AMEX	BIV	Tue, Jul 21, 2020	93.82	93.90	93.80	93.82
3344	AMEX	BIV	Mon, Jul 20, 2020	93.79	93.85	93.66	93.69
3343	AMEX	BIV	Fri, Jul 17, 2020	93.67	93.68	93.54	93.64
3342	AMEX	BIV	Thu, Jul 16, 2020	93.58	93.63	93.51	93.52
3341	AMEX	BIV	Wed, Jul 15, 2020	93.39	93.49	93.36	93.48
3340	AMEX	BIV	Tue, Jul 14, 2020	93.40	93.48	93.33	93.43
3339	AMEX	BIV	Mon, Jul 13, 2020	93.30	93.35	93.18	93.29
3338	AMEX	BIV	Fri, Jul 10, 2020	93.47	93.47	93.25	93.28
3337	AMEX	BIV	Thu, Jul 9, 2020	93.28	93.45	93.23	93.41
3336	AMEX	BIV	Wed, Jul 8, 2020	93.24	93.27	93.15	93.24
3335	AMEX	BIV	Tue, Jul 7, 2020	93.26	93.30	93.19	93.21
3334	AMEX	BIV	Mon, Jul 6, 2020	93.14	93.23	93.01	93.23
3333	AMEX	BIV	Thu, Jul 2, 2020	93.16	93.23	92.97	93.21
3332	AMEX	BIV	Wed, Jul 1, 2020	92.97	93.09	92.86	93.08
3331	AMEX	BIV	Tue, Jun 30, 2020	93.23	93.24	93.05	93.02
3330	AMEX	BIV	Mon, Jun 29, 2020	92.97	93.16	92.90	93.16
3329	AMEX	BIV	Fri, Jun 26, 2020	92.91	92.98	92.86	92.94
3328	AMEX	BIV	Thu, Jun 25, 2020	92.97	93.00	92.84	92.89
3327	AMEX	BIV	Wed, Jun 24, 2020	92.89	92.89	92.70	92.83
3326	AMEX	BIV	Tue, Jun 23, 2020	92.82	92.98	92.80	92.90
3325	AMEX	BIV	Mon, Jun 22, 2020	93.03	93.20	92.81	92.87
3324	AMEX	BIV	Fri, Jun 19, 2020	92.92	93.01	92.87	92.95
3323	AMEX	BIV	Thu, Jun 18, 2020	93.13	93.13	92.90	92.90
3322	AMEX	BIV	Wed, Jun 17, 2020	93.05	93.07	92.80	92.92
3321	AMEX	BIV	Tue, Jun 16, 2020	92.87	92.99	92.80	92.96
3320	AMEX	BIV	Mon, Jun 15, 2020	92.50	92.99	92.46	92.87
3319	AMEX	BIV	Fri, Jun 12, 2020	92.57	92.75	92.38	92.41
3318	AMEX	BIV	Thu, Jun 11, 2020	92.64	92.66	92.31	92.40
3317	AMEX	BIV	Wed, Jun 10, 2020	92.33	92.62	92.13	92.57
3316	AMEX	BIV	Tue, Jun 9, 2020	92.22	92.22	92.00	92.06
3315	AMEX	BIV	Mon, Jun 8, 2020	91.93	92.03	91.90	91.92
3314	AMEX	BIV	Fri, Jun 5, 2020	91.90	91.92	91.69	91.84
3313	AMEX	BIV	Thu, Jun 4, 2020	92.10	92.19	91.91	91.98
3312	AMEX	BIV	Wed, Jun 3, 2020	92.26	92.30	92.00	92.01
3311	AMEX	BIV	Tue, Jun 2, 2020	92.34	92.50	92.28	92.34
3310	AMEX	BIV	Mon, Jun 1, 2020	92.18	92.38	92.11	92.34
3309	AMEX	BIV	Fri, May 29, 2020	92.26	92.39	92.14	92.18
3308	AMEX	BIV	Thu, May 28, 2020	92.04	92.12	92.01	92.08
3307	AMEX	BIV	Wed, May 27, 2020	92.00	92.09	91.93	92.08
3306	AMEX	BIV	Tue, May 26, 2020	91.91	92.00	91.83	92.00
3305	AMEX	BIV	Fri, May 22, 2020	91.92	91.93	91.77	91.86
3304	AMEX	BIV	Thu, May 21, 2020	91.91	91.94	91.71	91.78
3303	AMEX	BIV	Wed, May 20, 2020	91.56	91.84	91.46	91.76
3302	AMEX	BIV	Tue, May 19, 2020	91.39	91.53	91.28	91.45
3301	AMEX	BIV	Mon, May 18, 2020	91.39	91.39	91.21	91.28
3300	AMEX	BIV	Fri, May 15, 2020	91.31	91.37	91.23	91.30
3299	AMEX	BIV	Thu, May 14, 2020	91.15	91.29	91.13	91.25
3298	AMEX	BIV	Wed, May 13, 2020	91.16	91.20	91.03	91.12
3297	AMEX	BIV	Tue, May 12, 2020	90.91	91.00	90.75	90.98
3296	AMEX	BIV	Mon, May 11, 2020	90.91	91.00	90.66	90.74
3295	AMEX	BIV	Fri, May 8, 2020	90.95	91.15	90.87	90.95
3294	AMEX	BIV	Thu, May 7, 2020	90.80	91.20	90.80	91.09
3293	AMEX	BIV	Wed, May 6, 2020	90.92	90.98	90.63	90.79
3292	AMEX	BIV	Tue, May 5, 2020	91.06	91.15	90.95	91.11
3291	AMEX	BIV	Mon, May 4, 2020	91.13	91.13	90.98	91.09
3290	AMEX	BIV	Fri, May 1, 2020	90.98	91.20	90.83	90.97
3289	AMEX	BIV	Thu, Apr 30, 2020	91.30	91.47	91.22	91.10
3288	AMEX	BIV	Wed, Apr 29, 2020	91.20	91.45	91.19	91.39
3287	AMEX	BIV	Tue, Apr 28, 2020	91.15	91.18	91.00	91.14
3286	AMEX	BIV	Mon, Apr 27, 2020	91.16	91.17	90.82	90.87
3285	AMEX	BIV	Fri, Apr 24, 2020	91.17	91.24	91.02	91.18
3284	AMEX	BIV	Thu, Apr 23, 2020	91.13	91.29	91.00	91.18
3283	AMEX	BIV	Wed, Apr 22, 2020	91.02	91.19	90.83	91.08
3282	AMEX	BIV	Tue, Apr 21, 2020	91.31	91.38	90.99	91.08
3281	AMEX	BIV	Mon, Apr 20, 2020	91.05	91.20	90.95	91.11
3280	AMEX	BIV	Fri, Apr 17, 2020	91.49	91.50	91.03	91.21
3279	AMEX	BIV	Thu, Apr 16, 2020	91.31	91.39	91.04	91.25
3278	AMEX	BIV	Wed, Apr 15, 2020	90.86	91.27	90.77	91.27
3277	AMEX	BIV	Tue, Apr 14, 2020	91.00	91.00	90.70	90.70
3276	AMEX	BIV	Mon, Apr 13, 2020	90.80	91.00	90.42	90.69
3275	AMEX	BIV	Thu, Apr 9, 2020	90.27	90.66	89.84	90.60
3274	AMEX	BIV	Wed, Apr 8, 2020	89.08	89.59	89.08	89.49
3273	AMEX	BIV	Tue, Apr 7, 2020	88.98	89.31	88.98	89.23
3272	AMEX	BIV	Mon, Apr 6, 2020	89.27	89.30	88.97	88.97
3271	AMEX	BIV	Fri, Apr 3, 2020	89.13	89.45	88.86	89.07
3270	AMEX	BIV	Thu, Apr 2, 2020	89.10	89.47	89.02	89.09
3269	AMEX	BIV	Wed, Apr 1, 2020	89.35	89.67	89.02	89.05
3268	AMEX	BIV	Tue, Mar 31, 2020	89.21	89.71	89.10	89.13
3267	AMEX	BIV	Mon, Mar 30, 2020	88.89	89.42	88.81	89.08
3266	AMEX	BIV	Fri, Mar 27, 2020	88.07	88.79	88.02	88.67
3265	AMEX	BIV	Thu, Mar 26, 2020	87.70	88.50	87.28	88.18
3264	AMEX	BIV	Wed, Mar 25, 2020	86.42	87.90	86.42	87.80
3263	AMEX	BIV	Tue, Mar 24, 2020	85.91	87.30	85.86	86.72
3262	AMEX	BIV	Mon, Mar 23, 2020	84.65	87.46	84.43	86.91
3261	AMEX	BIV	Fri, Mar 20, 2020	84.05	85.49	84.05	84.65
3260	AMEX	BIV	Thu, Mar 19, 2020	83.24	85.36	83.21	83.77
3259	AMEX	BIV	Wed, Mar 18, 2020	86.33	87.00	84.40	85.16
3258	AMEX	BIV	Tue, Mar 17, 2020	88.55	89.17	87.16	87.25
3257	AMEX	BIV	Mon, Mar 16, 2020	87.36	89.51	85.30	89.35
3256	AMEX	BIV	Fri, Mar 13, 2020	88.01	88.98	87.64	88.62
3255	AMEX	BIV	Thu, Mar 12, 2020	89.24	89.80	87.71	88.12
3254	AMEX	BIV	Wed, Mar 11, 2020	90.83	91.01	89.55	89.67
3253	AMEX	BIV	Tue, Mar 10, 2020	91.54	91.85	90.71	90.79
3252	AMEX	BIV	Mon, Mar 9, 2020	92.84	92.91	91.75	91.91
3251	AMEX	BIV	Fri, Mar 6, 2020	92.67	92.68	92.06	92.22
3250	AMEX	BIV	Thu, Mar 5, 2020	92.03	92.05	91.80	91.90
3249	AMEX	BIV	Wed, Mar 4, 2020	91.76	91.99	91.58	91.62
3248	AMEX	BIV	Tue, Mar 3, 2020	90.78	92.03	90.77	91.53
3247	AMEX	BIV	Mon, Mar 2, 2020	91.02	91.23	90.63	90.63
3246	AMEX	BIV	Fri, Feb 28, 2020	90.58	91.02	90.46	90.92
3245	AMEX	BIV	Thu, Feb 27, 2020	90.34	90.36	89.98	90.08
3244	AMEX	BIV	Wed, Feb 26, 2020	89.92	90.22	89.86	90.02
3243	AMEX	BIV	Tue, Feb 25, 2020	89.94	90.18	89.91	90.05
3242	AMEX	BIV	Mon, Feb 24, 2020	89.96	89.97	89.83	89.86
3241	AMEX	BIV	Fri, Feb 21, 2020	89.42	89.64	89.35	89.52
3240	AMEX	BIV	Thu, Feb 20, 2020	89.12	89.30	89.10	89.22
3239	AMEX	BIV	Wed, Feb 19, 2020	89.04	89.09	88.98	89.06
3238	AMEX	BIV	Tue, Feb 18, 2020	89.11	89.18	89.00	89.11
3237	AMEX	BIV	Fri, Feb 14, 2020	88.98	89.01	88.91	88.95
3236	AMEX	BIV	Thu, Feb 13, 2020	88.83	88.88	88.75	88.82
3235	AMEX	BIV	Wed, Feb 12, 2020	88.81	88.82	88.71	88.77
3234	AMEX	BIV	Tue, Feb 11, 2020	88.97	89.00	88.89	88.91
3233	AMEX	BIV	Mon, Feb 10, 2020	89.04	89.11	88.94	89.07
3232	AMEX	BIV	Fri, Feb 7, 2020	88.84	88.93	88.76	88.89
3231	AMEX	BIV	Thu, Feb 6, 2020	88.57	88.65	88.51	88.60
3230	AMEX	BIV	Wed, Feb 5, 2020	88.55	88.66	88.51	88.58
3229	AMEX	BIV	Tue, Feb 4, 2020	88.85	88.92	88.69	88.77
3228	AMEX	BIV	Mon, Feb 3, 2020	89.06	89.14	88.87	89.10
3227	AMEX	BIV	Fri, Jan 31, 2020	89.24	89.41	89.17	89.41
3226	AMEX	BIV	Thu, Jan 30, 2020	89.08	89.25	88.96	89.09
3225	AMEX	BIV	Wed, Jan 29, 2020	88.81	89.04	88.77	88.96
3224	AMEX	BIV	Tue, Jan 28, 2020	88.81	88.81	88.63	88.72
3223	AMEX	BIV	Mon, Jan 27, 2020	88.82	88.84	88.70	88.80
3222	AMEX	BIV	Fri, Jan 24, 2020	88.35	88.55	88.28	88.48
3221	AMEX	BIV	Thu, Jan 23, 2020	88.29	88.35	88.21	88.28
3220	AMEX	BIV	Wed, Jan 22, 2020	88.11	88.15	88.06	88.13
3219	AMEX	BIV	Tue, Jan 21, 2020	87.99	88.09	87.95	88.06
3218	AMEX	BIV	Fri, Jan 17, 2020	87.74	87.83	87.72	87.83
3217	AMEX	BIV	Thu, Jan 16, 2020	87.88	87.90	87.77	87.84
3216	AMEX	BIV	Wed, Jan 15, 2020	87.91	87.91	87.80	87.91
3215	AMEX	BIV	Tue, Jan 14, 2020	87.66	87.75	87.65	87.75
3214	AMEX	BIV	Mon, Jan 13, 2020	87.67	87.68	87.57	87.65
3213	AMEX	BIV	Fri, Jan 10, 2020	87.65	87.77	87.60	87.69
3212	AMEX	BIV	Thu, Jan 9, 2020	87.42	87.60	87.36	87.58
3211	AMEX	BIV	Wed, Jan 8, 2020	87.69	87.76	87.43	87.49
3210	AMEX	BIV	Tue, Jan 7, 2020	87.71	87.73	87.58	87.58
3209	AMEX	BIV	Mon, Jan 6, 2020	87.89	87.92	87.61	87.64
3208	AMEX	BIV	Fri, Jan 3, 2020	87.63	87.82	87.55	87.82
3207	AMEX	BIV	Thu, Jan 2, 2020	87.41	87.57	87.34	87.41
3206	AMEX	BIV	Tue, Dec 31, 2019	87.31	87.31	87.18	87.22
3205	AMEX	BIV	Mon, Dec 30, 2019	87.16	87.36	87.13	87.34
3204	AMEX	BIV	Fri, Dec 27, 2019	87.36	87.36	87.26	87.32
3203	AMEX	BIV	Thu, Dec 26, 2019	87.11	87.20	86.99	87.20
3202	AMEX	BIV	Tue, Dec 24, 2019	86.91	87.13	86.90	87.07
3201	AMEX	BIV	Mon, Dec 23, 2019	87.07	87.11	86.89	86.99
3200	AMEX	BIV	Fri, Dec 20, 2019	87.17	87.25	87.13	87.24
3199	AMEX	BIV	Thu, Dec 19, 2019	87.14	87.28	87.07	87.17
3198	AMEX	BIV	Wed, Dec 18, 2019	87.27	87.29	87.09	87.16
3197	AMEX	BIV	Tue, Dec 17, 2019	87.39	87.43	87.25	87.32
3196	AMEX	BIV	Mon, Dec 16, 2019	87.41	87.42	87.23	87.32
3195	AMEX	BIV	Fri, Dec 13, 2019	87.34	87.55	87.16	87.50
3194	AMEX	BIV	Thu, Dec 12, 2019	87.53	87.54	87.01	87.13
3193	AMEX	BIV	Wed, Dec 11, 2019	87.38	87.62	87.36	87.56
3192	AMEX	BIV	Tue, Dec 10, 2019	87.44	87.44	87.26	87.31
3191	AMEX	BIV	Mon, Dec 9, 2019	87.47	87.47	87.34	87.36
3190	AMEX	BIV	Fri, Dec 6, 2019	87.28	87.46	87.23	87.34
3189	AMEX	BIV	Thu, Dec 5, 2019	87.46	87.57	87.39	87.53
3188	AMEX	BIV	Wed, Dec 4, 2019	87.75	87.79	87.51	87.64
3187	AMEX	BIV	Tue, Dec 3, 2019	87.62	87.91	87.56	87.79
3186	AMEX	BIV	Mon, Dec 2, 2019	87.13	87.30	87.13	87.26
3185	AMEX	BIV	Fri, Nov 29, 2019	87.70	87.73	87.60	87.70
3184	AMEX	BIV	Wed, Nov 27, 2019	87.74	87.76	87.68	87.73
3183	AMEX	BIV	Tue, Nov 26, 2019	87.86	87.89	87.79	87.84
3182	AMEX	BIV	Mon, Nov 25, 2019	87.68	87.75	87.65	87.70
3181	AMEX	BIV	Fri, Nov 22, 2019	87.66	87.72	87.57	87.65
3180	AMEX	BIV	Thu, Nov 21, 2019	87.68	87.68	87.53	87.57
3179	AMEX	BIV	Wed, Nov 20, 2019	87.69	87.81	87.64	87.80
3178	AMEX	BIV	Tue, Nov 19, 2019	87.51	87.60	87.49	87.54
3177	AMEX	BIV	Mon, Nov 18, 2019	87.51	87.54	87.44	87.51
3176	AMEX	BIV	Fri, Nov 15, 2019	87.34	87.45	87.31	87.38
3175	AMEX	BIV	Thu, Nov 14, 2019	87.36	87.48	87.32	87.39
3174	AMEX	BIV	Wed, Nov 13, 2019	87.18	87.20	87.06	87.10
3173	AMEX	BIV	Tue, Nov 12, 2019	86.88	86.95	86.74	86.89
3172	AMEX	BIV	Mon, Nov 11, 2019	86.93	86.96	86.78	86.82
3171	AMEX	BIV	Fri, Nov 8, 2019	86.85	87.02	86.78	86.78
3170	AMEX	BIV	Thu, Nov 7, 2019	87.07	87.12	86.64	86.93
3169	AMEX	BIV	Wed, Nov 6, 2019	87.35	87.46	87.25	87.39
3168	AMEX	BIV	Tue, Nov 5, 2019	87.29	87.31	87.09	87.18
3167	AMEX	BIV	Mon, Nov 4, 2019	87.62	87.66	87.48	87.55
3166	AMEX	BIV	Fri, Nov 1, 2019	87.88	88.02	87.69	87.86
3165	AMEX	BIV	Thu, Oct 31, 2019	87.86	88.16	87.86	87.91
3164	AMEX	BIV	Wed, Oct 30, 2019	87.47	87.68	87.35	87.67
3163	AMEX	BIV	Tue, Oct 29, 2019	87.48	87.50	87.35	87.39
3162	AMEX	BIV	Mon, Oct 28, 2019	87.48	87.48	87.33	87.40
3161	AMEX	BIV	Fri, Oct 25, 2019	87.84	87.84	87.53	87.66
3160	AMEX	BIV	Thu, Oct 24, 2019	87.82	87.90	87.76	87.79
3159	AMEX	BIV	Wed, Oct 23, 2019	87.85	87.86	87.70	87.72
3158	AMEX	BIV	Tue, Oct 22, 2019	87.75	87.76	87.55	87.68
3157	AMEX	BIV	Mon, Oct 21, 2019	87.63	87.69	87.52	87.54
3156	AMEX	BIV	Fri, Oct 18, 2019	87.79	87.88	87.72	87.82
3155	AMEX	BIV	Thu, Oct 17, 2019	87.67	87.82	87.59	87.69
3154	AMEX	BIV	Wed, Oct 16, 2019	87.68	87.77	87.60	87.74
3153	AMEX	BIV	Tue, Oct 15, 2019	87.83	87.85	87.54	87.55
3152	AMEX	BIV	Mon, Oct 14, 2019	87.85	87.86	87.72	87.86
3151	AMEX	BIV	Fri, Oct 11, 2019	87.75	87.78	87.51	87.67
3150	AMEX	BIV	Thu, Oct 10, 2019	88.27	88.28	87.95	88.05
3149	AMEX	BIV	Wed, Oct 9, 2019	88.56	88.56	88.32	88.33
3148	AMEX	BIV	Tue, Oct 8, 2019	88.68	88.70	88.44	88.63
3147	AMEX	BIV	Mon, Oct 7, 2019	88.56	88.59	88.41	88.47
3146	AMEX	BIV	Fri, Oct 4, 2019	88.58	88.75	88.54	88.73
3145	AMEX	BIV	Thu, Oct 3, 2019	88.28	88.68	88.28	88.52
3144	AMEX	BIV	Wed, Oct 2, 2019	88.04	88.24	87.95	88.20
3143	AMEX	BIV	Tue, Oct 1, 2019	87.51	88.12	87.46	87.95
3142	AMEX	BIV	Mon, Sep 30, 2019	87.77	88.00	87.72	87.81
3141	AMEX	BIV	Fri, Sep 27, 2019	87.80	87.92	87.76	87.84
3140	AMEX	BIV	Thu, Sep 26, 2019	87.78	87.87	87.73	87.78
3139	AMEX	BIV	Wed, Sep 25, 2019	87.97	88.03	87.57	87.64
3138	AMEX	BIV	Tue, Sep 24, 2019	87.86	88.15	87.82	88.11
3137	AMEX	BIV	Mon, Sep 23, 2019	87.80	87.97	87.70	87.78
3136	AMEX	BIV	Fri, Sep 20, 2019	87.42	87.68	87.36	87.68
3135	AMEX	BIV	Thu, Sep 19, 2019	87.37	87.43	87.27	87.30
3134	AMEX	BIV	Wed, Sep 18, 2019	87.39	87.55	87.13	87.27
3133	AMEX	BIV	Tue, Sep 17, 2019	87.03	87.23	86.92	87.19
3132	AMEX	BIV	Mon, Sep 16, 2019	86.93	87.05	86.82	87.02
3131	AMEX	BIV	Fri, Sep 13, 2019	87.05	87.11	86.70	86.72
3130	AMEX	BIV	Thu, Sep 12, 2019	87.69	87.69	87.20	87.32
3129	AMEX	BIV	Wed, Sep 11, 2019	87.45	87.58	87.42	87.44
3128	AMEX	BIV	Tue, Sep 10, 2019	87.94	87.95	87.53	87.55
3127	AMEX	BIV	Mon, Sep 9, 2019	88.15	88.19	88.03	88.08
3126	AMEX	BIV	Fri, Sep 6, 2019	88.40	88.52	88.37	88.44
3125	AMEX	BIV	Thu, Sep 5, 2019	88.54	88.54	88.22	88.40
3124	AMEX	BIV	Wed, Sep 4, 2019	88.73	88.95	88.67	88.91
3123	AMEX	BIV	Tue, Sep 3, 2019	88.68	88.93	88.48	88.73
3122	AMEX	BIV	Fri, Aug 30, 2019	88.71	88.84	88.64	88.84
3121	AMEX	BIV	Thu, Aug 29, 2019	88.88	88.88	88.61	88.80
3120	AMEX	BIV	Wed, Aug 28, 2019	89.01	89.01	88.87	88.90
3119	AMEX	BIV	Tue, Aug 27, 2019	88.70	88.95	88.64	88.95
3118	AMEX	BIV	Mon, Aug 26, 2019	88.65	88.74	88.51	88.55
3117	AMEX	BIV	Fri, Aug 23, 2019	88.30	88.75	88.24	88.65
3116	AMEX	BIV	Thu, Aug 22, 2019	88.28	88.46	88.23	88.28
3115	AMEX	BIV	Wed, Aug 21, 2019	88.34	88.56	88.28	88.38
3114	AMEX	BIV	Tue, Aug 20, 2019	88.48	88.54	88.39	88.54
3113	AMEX	BIV	Mon, Aug 19, 2019	88.13	88.25	88.08	88.16
3112	AMEX	BIV	Fri, Aug 16, 2019	88.31	88.43	88.07	88.41
3111	AMEX	BIV	Thu, Aug 15, 2019	88.15	88.59	88.09	88.51
3110	AMEX	BIV	Wed, Aug 14, 2019	88.04	88.15	87.96	88.06
3109	AMEX	BIV	Tue, Aug 13, 2019	87.93	87.96	87.60	87.72
3108	AMEX	BIV	Mon, Aug 12, 2019	87.80	88.02	87.75	87.98
3107	AMEX	BIV	Fri, Aug 9, 2019	87.80	87.84	87.55	87.61
3106	AMEX	BIV	Thu, Aug 8, 2019	87.54	87.82	87.38	87.82
3105	AMEX	BIV	Wed, Aug 7, 2019	88.14	88.23	87.64	87.66
3104	AMEX	BIV	Tue, Aug 6, 2019	87.54	87.69	87.39	87.69
3103	AMEX	BIV	Mon, Aug 5, 2019	87.42	87.61	87.32	87.53
3102	AMEX	BIV	Fri, Aug 2, 2019	86.99	87.09	86.88	87.04
3101	AMEX	BIV	Thu, Aug 1, 2019	86.35	87.02	86.33	86.95
3100	AMEX	BIV	Wed, Jul 31, 2019	86.38	86.61	86.12	86.17
3099	AMEX	BIV	Tue, Jul 30, 2019	86.39	86.39	86.24	86.30
3098	AMEX	BIV	Mon, Jul 29, 2019	86.39	86.43	86.34	86.39
3097	AMEX	BIV	Fri, Jul 26, 2019	86.33	86.33	86.18	86.32
3096	AMEX	BIV	Thu, Jul 25, 2019	86.37	86.37	86.11	86.29
3095	AMEX	BIV	Wed, Jul 24, 2019	86.43	86.49	86.35	86.43
3094	AMEX	BIV	Tue, Jul 23, 2019	86.31	86.39	86.26	86.33
3093	AMEX	BIV	Mon, Jul 22, 2019	86.38	86.39	86.30	86.34
3092	AMEX	BIV	Fri, Jul 19, 2019	86.30	86.38	86.21	86.30
3091	AMEX	BIV	Thu, Jul 18, 2019	86.19	86.48	86.11	86.42
3090	AMEX	BIV	Wed, Jul 17, 2019	86.02	86.25	86.01	86.25
3089	AMEX	BIV	Tue, Jul 16, 2019	85.87	85.94	85.76	85.87
3088	AMEX	BIV	Mon, Jul 15, 2019	85.98	86.05	85.95	85.99
3087	AMEX	BIV	Fri, Jul 12, 2019	85.86	85.97	85.81	85.93
3086	AMEX	BIV	Thu, Jul 11, 2019	86.12	86.12	85.78	85.85
3085	AMEX	BIV	Wed, Jul 10, 2019	86.14	86.24	86.05	86.14
3084	AMEX	BIV	Tue, Jul 9, 2019	86.10	86.11	85.96	86.02
3083	AMEX	BIV	Mon, Jul 8, 2019	86.29	86.30	86.08	86.10
3082	AMEX	BIV	Fri, Jul 5, 2019	86.26	86.28	85.98	86.20
3081	AMEX	BIV	Wed, Jul 3, 2019	86.64	86.73	86.55	86.70
3080	AMEX	BIV	Tue, Jul 2, 2019	86.44	86.58	86.38	86.54
3079	AMEX	BIV	Mon, Jul 1, 2019	86.39	86.48	86.21	86.33
3078	AMEX	BIV	Fri, Jun 28, 2019	86.46	86.57	86.38	86.50
3077	AMEX	BIV	Thu, Jun 27, 2019	86.31	86.51	86.27	86.49
3076	AMEX	BIV	Wed, Jun 26, 2019	86.38	86.41	86.17	86.21
3075	AMEX	BIV	Tue, Jun 25, 2019	86.57	86.60	86.37	86.50
3074	AMEX	BIV	Mon, Jun 24, 2019	86.36	86.51	86.34	86.47
3073	AMEX	BIV	Fri, Jun 21, 2019	86.33	86.36	86.18	86.26
3072	AMEX	BIV	Thu, Jun 20, 2019	86.45	86.65	86.42	86.50
3071	AMEX	BIV	Wed, Jun 19, 2019	85.78	86.31	85.75	86.26
3070	AMEX	BIV	Tue, Jun 18, 2019	86.05	86.11	85.87	85.96
3069	AMEX	BIV	Mon, Jun 17, 2019	85.75	85.81	85.65	85.72
3068	AMEX	BIV	Fri, Jun 14, 2019	85.68	85.79	85.66	85.77
3067	AMEX	BIV	Thu, Jun 13, 2019	85.64	85.81	85.61	85.75
3066	AMEX	BIV	Wed, Jun 12, 2019	85.43	85.58	85.42	85.50
3065	AMEX	BIV	Tue, Jun 11, 2019	85.37	85.43	85.33	85.39
3064	AMEX	BIV	Mon, Jun 10, 2019	85.51	85.55	85.39	85.40
3063	AMEX	BIV	Fri, Jun 7, 2019	85.76	85.83	85.60	85.68
3062	AMEX	BIV	Thu, Jun 6, 2019	85.46	85.54	85.32	85.40
3061	AMEX	BIV	Wed, Jun 5, 2019	85.51	85.64	85.38	85.47
3060	AMEX	BIV	Tue, Jun 4, 2019	85.30	85.46	85.19	85.35
3059	AMEX	BIV	Mon, Jun 3, 2019	85.32	85.55	85.21	85.44
3058	AMEX	BIV	Fri, May 31, 2019	85.16	85.41	85.07	85.19
3057	AMEX	BIV	Thu, May 30, 2019	84.72	84.99	84.68	84.99
3056	AMEX	BIV	Wed, May 29, 2019	84.89	84.93	84.68	84.70
3055	AMEX	BIV	Tue, May 28, 2019	84.62	84.77	84.59	84.76
3054	AMEX	BIV	Fri, May 24, 2019	84.45	84.49	84.37	84.45
3053	AMEX	BIV	Thu, May 23, 2019	84.27	84.56	84.23	84.45
3052	AMEX	BIV	Wed, May 22, 2019	84.04	84.14	84.00	84.13
3051	AMEX	BIV	Tue, May 21, 2019	83.97	83.98	83.88	83.95
3050	AMEX	BIV	Mon, May 20, 2019	84.14	84.18	83.98	84.01
3049	AMEX	BIV	Fri, May 17, 2019	84.27	84.27	84.07	84.17
3048	AMEX	BIV	Thu, May 16, 2019	84.09	84.15	84.04	84.14
3047	AMEX	BIV	Wed, May 15, 2019	84.34	84.34	84.13	84.27
3046	AMEX	BIV	Tue, May 14, 2019	84.04	84.05	83.96	84.01
3045	AMEX	BIV	Mon, May 13, 2019	84.02	84.10	83.95	84.10
3044	AMEX	BIV	Fri, May 10, 2019	83.82	83.90	83.75	83.79
3043	AMEX	BIV	Thu, May 9, 2019	83.86	83.94	83.72	83.81
3042	AMEX	BIV	Wed, May 8, 2019	83.88	83.88	83.65	83.65
3041	AMEX	BIV	Tue, May 7, 2019	83.80	83.88	83.75	83.88
3040	AMEX	BIV	Mon, May 6, 2019	83.69	83.72	83.61	83.66
3039	AMEX	BIV	Fri, May 3, 2019	83.46	83.55	83.41	83.49
3038	AMEX	BIV	Thu, May 2, 2019	83.49	83.49	83.29	83.35
3037	AMEX	BIV	Wed, May 1, 2019	83.62	83.92	83.50	83.57
3036	AMEX	BIV	Tue, Apr 30, 2019	83.65	83.83	83.65	83.62
3035	AMEX	BIV	Mon, Apr 29, 2019	83.71	83.73	83.61	83.68
3034	AMEX	BIV	Fri, Apr 26, 2019	83.86	83.87	83.79	83.82
3033	AMEX	BIV	Thu, Apr 25, 2019	83.69	83.70	83.58	83.62
3032	AMEX	BIV	Wed, Apr 24, 2019	83.64	83.73	83.63	83.70
3031	AMEX	BIV	Tue, Apr 23, 2019	83.36	83.44	83.34	83.41
3030	AMEX	BIV	Mon, Apr 22, 2019	83.32	83.32	83.21	83.27
3029	AMEX	BIV	Thu, Apr 18, 2019	83.36	83.40	83.31	83.35
3028	AMEX	BIV	Wed, Apr 17, 2019	83.22	83.29	83.18	83.20
3027	AMEX	BIV	Tue, Apr 16, 2019	83.31	83.34	83.19	83.22
3026	AMEX	BIV	Mon, Apr 15, 2019	83.38	83.45	83.38	83.41
3025	AMEX	BIV	Fri, Apr 12, 2019	83.41	83.47	83.36	83.38
3024	AMEX	BIV	Thu, Apr 11, 2019	83.66	83.66	83.57	83.64
3023	AMEX	BIV	Wed, Apr 10, 2019	83.62	83.74	83.62	83.72
3022	AMEX	BIV	Tue, Apr 9, 2019	83.54	83.58	83.48	83.50
3021	AMEX	BIV	Mon, Apr 8, 2019	83.49	83.50	83.36	83.39
3020	AMEX	BIV	Fri, Apr 5, 2019	83.40	83.51	83.38	83.47
3019	AMEX	BIV	Thu, Apr 4, 2019	83.39	83.42	83.33	83.42
3018	AMEX	BIV	Wed, Apr 3, 2019	83.31	83.39	83.29	83.35
3017	AMEX	BIV	Tue, Apr 2, 2019	83.47	83.50	83.37	83.48
3016	AMEX	BIV	Mon, Apr 1, 2019	83.56	83.59	83.35	83.38
3015	AMEX	BIV	Fri, Mar 29, 2019	83.85	83.96	83.80	83.73
3014	AMEX	BIV	Thu, Mar 28, 2019	84.06	84.11	83.96	84.08
3013	AMEX	BIV	Wed, Mar 27, 2019	84.09	84.27	84.06	84.08
3012	AMEX	BIV	Tue, Mar 26, 2019	83.87	84.02	83.83	83.96
3011	AMEX	BIV	Mon, Mar 25, 2019	83.81	84.10	83.72	83.93
3010	AMEX	BIV	Fri, Mar 22, 2019	83.60	83.85	83.55	83.80
3009	AMEX	BIV	Thu, Mar 21, 2019	83.37	83.38	83.26	83.30
3008	AMEX	BIV	Wed, Mar 20, 2019	82.88	83.34	82.87	83.32
3007	AMEX	BIV	Tue, Mar 19, 2019	82.74	82.87	82.71	82.82
3006	AMEX	BIV	Mon, Mar 18, 2019	82.87	82.88	82.79	82.82
3005	AMEX	BIV	Fri, Mar 15, 2019	82.83	82.95	82.81	82.90
3004	AMEX	BIV	Thu, Mar 14, 2019	82.76	82.76	82.56	82.64
3003	AMEX	BIV	Wed, Mar 13, 2019	82.73	82.78	82.68	82.77
3002	AMEX	BIV	Tue, Mar 12, 2019	82.65	82.81	82.63	82.79
3001	AMEX	BIV	Mon, Mar 11, 2019	82.60	82.60	82.54	82.60
3000	AMEX	BIV	Fri, Mar 8, 2019	82.57	82.61	82.48	82.59
2999	AMEX	BIV	Thu, Mar 7, 2019	82.44	82.55	82.41	82.52
2998	AMEX	BIV	Wed, Mar 6, 2019	82.15	82.34	82.14	82.30
2997	AMEX	BIV	Tue, Mar 5, 2019	82.04	82.13	81.97	82.13
2996	AMEX	BIV	Mon, Mar 4, 2019	82.00	82.12	81.95	82.07
2995	AMEX	BIV	Fri, Mar 1, 2019	82.03	82.08	81.88	81.88
2994	AMEX	BIV	Thu, Feb 28, 2019	82.39	82.39	82.25	82.12
2993	AMEX	BIV	Wed, Feb 27, 2019	82.50	82.53	82.35	82.41
2992	AMEX	BIV	Tue, Feb 26, 2019	82.58	82.64	82.50	82.58
2991	AMEX	BIV	Mon, Feb 25, 2019	82.39	82.43	82.34	82.42
2990	AMEX	BIV	Fri, Feb 22, 2019	82.34	82.52	82.32	82.45
2989	AMEX	BIV	Thu, Feb 21, 2019	82.19	82.24	82.15	82.22
2988	AMEX	BIV	Wed, Feb 20, 2019	82.41	82.43	82.32	82.36
2987	AMEX	BIV	Tue, Feb 19, 2019	82.45	82.45	82.32	82.39
2986	AMEX	BIV	Fri, Feb 15, 2019	82.30	82.34	82.25	82.32
2985	AMEX	BIV	Thu, Feb 14, 2019	82.41	82.43	82.29	82.32
2984	AMEX	BIV	Wed, Feb 13, 2019	82.10	82.17	82.06	82.13
2983	AMEX	BIV	Tue, Feb 12, 2019	82.26	82.28	82.20	82.25
2982	AMEX	BIV	Mon, Feb 11, 2019	82.28	82.31	82.22	82.29
2981	AMEX	BIV	Fri, Feb 8, 2019	82.34	82.42	82.32	82.38
2980	AMEX	BIV	Thu, Feb 7, 2019	82.26	82.29	82.18	82.26
2979	AMEX	BIV	Wed, Feb 6, 2019	82.25	82.25	82.07	82.14
2978	AMEX	BIV	Tue, Feb 5, 2019	82.06	82.20	82.06	82.12
2977	AMEX	BIV	Mon, Feb 4, 2019	82.02	82.02	81.92	81.97
2976	AMEX	BIV	Fri, Feb 1, 2019	82.28	82.31	82.07	82.13
2975	AMEX	BIV	Thu, Jan 31, 2019	82.44	82.66	82.41	82.38
2974	AMEX	BIV	Wed, Jan 30, 2019	81.93	82.26	81.89	82.22
2973	AMEX	BIV	Tue, Jan 29, 2019	81.85	81.95	81.83	81.95
2972	AMEX	BIV	Mon, Jan 28, 2019	81.73	81.82	81.71	81.76
2971	AMEX	BIV	Fri, Jan 25, 2019	81.78	81.79	81.70	81.74
2970	AMEX	BIV	Thu, Jan 24, 2019	81.82	81.89	81.79	81.86
2969	AMEX	BIV	Wed, Jan 23, 2019	81.52	81.69	81.50	81.62
2968	AMEX	BIV	Tue, Jan 22, 2019	81.51	81.69	81.49	81.58
2967	AMEX	BIV	Fri, Jan 18, 2019	81.39	81.51	81.32	81.42
2966	AMEX	BIV	Thu, Jan 17, 2019	81.45	81.54	81.38	81.49
2965	AMEX	BIV	Wed, Jan 16, 2019	81.48	81.57	81.43	81.50
2964	AMEX	BIV	Tue, Jan 15, 2019	81.70	81.70	81.48	81.53
2963	AMEX	BIV	Mon, Jan 14, 2019	81.60	81.64	81.49	81.56
2962	AMEX	BIV	Fri, Jan 11, 2019	81.56	81.64	81.52	81.59
2961	AMEX	BIV	Thu, Jan 10, 2019	81.45	81.54	81.34	81.38
2960	AMEX	BIV	Wed, Jan 9, 2019	81.27	81.47	81.27	81.46
2959	AMEX	BIV	Tue, Jan 8, 2019	81.31	81.41	81.27	81.31
2958	AMEX	BIV	Mon, Jan 7, 2019	81.59	81.62	81.41	81.44
2957	AMEX	BIV	Fri, Jan 4, 2019	81.55	81.59	81.41	81.52
2956	AMEX	BIV	Thu, Jan 3, 2019	81.54	81.93	81.50	81.89
2955	AMEX	BIV	Wed, Jan 2, 2019	81.39	81.49	81.32	81.48
2954	AMEX	BIV	Mon, Dec 31, 2018	81.03	81.33	81.00	81.29
2953	AMEX	BIV	Fri, Dec 28, 2018	80.83	81.10	80.77	81.07
2952	AMEX	BIV	Thu, Dec 27, 2018	80.76	80.92	80.70	80.70
2951	AMEX	BIV	Wed, Dec 26, 2018	80.76	80.85	80.53	80.54
2950	AMEX	BIV	Mon, Dec 24, 2018	80.78	80.84	80.71	80.80
2949	AMEX	BIV	Fri, Dec 21, 2018	80.91	80.95	80.84	80.72
2948	AMEX	BIV	Thu, Dec 20, 2018	81.03	81.11	80.85	80.85
2947	AMEX	BIV	Wed, Dec 19, 2018	81.02	81.20	80.85	80.98
2946	AMEX	BIV	Tue, Dec 18, 2018	80.79	81.01	80.79	80.95
2945	AMEX	BIV	Mon, Dec 17, 2018	80.57	80.89	80.57	80.79
2944	AMEX	BIV	Fri, Dec 14, 2018	80.65	80.73	80.58	80.61
2943	AMEX	BIV	Thu, Dec 13, 2018	80.50	80.59	80.46	80.55
2942	AMEX	BIV	Wed, Dec 12, 2018	80.45	80.51	80.40	80.41
2941	AMEX	BIV	Tue, Dec 11, 2018	80.51	80.65	80.47	80.53
2940	AMEX	BIV	Mon, Dec 10, 2018	80.57	80.68	80.47	80.58
2939	AMEX	BIV	Fri, Dec 7, 2018	80.38	80.60	80.35	80.58
2938	AMEX	BIV	Thu, Dec 6, 2018	80.41	80.58	80.31	80.36
2937	AMEX	BIV	Tue, Dec 4, 2018	80.15	80.36	80.13	80.20
2936	AMEX	BIV	Mon, Dec 3, 2018	79.89	80.08	79.81	80.05
2935	AMEX	BIV	Fri, Nov 30, 2018	80.10	80.12	80.02	79.89
2934	AMEX	BIV	Thu, Nov 29, 2018	80.12	80.17	79.98	80.04
2933	AMEX	BIV	Wed, Nov 28, 2018	79.87	80.09	79.83	80.01
2932	AMEX	BIV	Tue, Nov 27, 2018	79.91	80.00	79.89	79.92
2931	AMEX	BIV	Mon, Nov 26, 2018	79.88	79.95	79.87	79.90
2930	AMEX	BIV	Fri, Nov 23, 2018	80.04	80.10	79.97	80.00
2929	AMEX	BIV	Wed, Nov 21, 2018	79.88	79.95	79.85	79.95
2928	AMEX	BIV	Tue, Nov 20, 2018	79.93	79.99	79.87	79.93
2927	AMEX	BIV	Mon, Nov 19, 2018	79.90	79.99	79.89	79.95
2926	AMEX	BIV	Fri, Nov 16, 2018	79.86	79.96	79.80	79.96
2925	AMEX	BIV	Thu, Nov 15, 2018	79.85	79.96	79.69	79.78
2924	AMEX	BIV	Wed, Nov 14, 2018	79.60	79.90	79.60	79.75
2923	AMEX	BIV	Tue, Nov 13, 2018	79.67	79.73	79.62	79.69
2922	AMEX	BIV	Mon, Nov 12, 2018	79.74	79.74	79.62	79.68
2921	AMEX	BIV	Fri, Nov 9, 2018	79.46	79.64	79.46	79.58
2920	AMEX	BIV	Thu, Nov 8, 2018	79.49	79.53	79.35	79.35
2919	AMEX	BIV	Wed, Nov 7, 2018	79.59	79.68	79.50	79.52
2918	AMEX	BIV	Tue, Nov 6, 2018	79.56	79.58	79.46	79.49
2917	AMEX	BIV	Mon, Nov 5, 2018	79.55	79.62	79.51	79.52
2916	AMEX	BIV	Fri, Nov 2, 2018	79.59	79.67	79.42	79.46
2915	AMEX	BIV	Thu, Nov 1, 2018	79.64	79.78	79.62	79.75
2914	AMEX	BIV	Wed, Oct 31, 2018	79.86	79.96	79.82	79.69
2913	AMEX	BIV	Tue, Oct 30, 2018	80.04	80.11	79.98	80.02
2912	AMEX	BIV	Mon, Oct 29, 2018	80.07	80.21	80.02	80.14
2911	AMEX	BIV	Fri, Oct 26, 2018	80.12	80.32	80.12	80.20
2910	AMEX	BIV	Thu, Oct 25, 2018	79.98	80.03	79.87	79.92
2909	AMEX	BIV	Wed, Oct 24, 2018	79.92	80.10	79.89	80.09
2908	AMEX	BIV	Tue, Oct 23, 2018	79.92	79.99	79.75	79.77
2907	AMEX	BIV	Mon, Oct 22, 2018	79.71	79.76	79.65	79.65
2906	AMEX	BIV	Fri, Oct 19, 2018	79.72	79.77	79.58	79.65
2905	AMEX	BIV	Thu, Oct 18, 2018	79.61	79.85	79.57	79.73
2904	AMEX	BIV	Wed, Oct 17, 2018	79.81	79.90	79.63	79.63
2903	AMEX	BIV	Tue, Oct 16, 2018	79.82	79.86	79.77	79.85
2902	AMEX	BIV	Mon, Oct 15, 2018	79.87	79.91	79.80	79.83
2901	AMEX	BIV	Fri, Oct 12, 2018	79.75	79.98	79.75	79.84
2900	AMEX	BIV	Thu, Oct 11, 2018	79.74	79.95	79.69	79.83
2899	AMEX	BIV	Wed, Oct 10, 2018	79.48	79.65	79.46	79.64
2898	AMEX	BIV	Tue, Oct 9, 2018	79.53	79.64	79.52	79.61
2897	AMEX	BIV	Mon, Oct 8, 2018	79.54	79.60	79.50	79.50
2896	AMEX	BIV	Fri, Oct 5, 2018	79.61	79.64	79.43	79.53
2895	AMEX	BIV	Thu, Oct 4, 2018	79.76	79.79	79.64	79.69
2894	AMEX	BIV	Wed, Oct 3, 2018	80.19	80.20	79.79	79.89
2893	AMEX	BIV	Tue, Oct 2, 2018	80.22	80.34	80.22	80.28
2892	AMEX	BIV	Mon, Oct 1, 2018	80.24	80.27	80.17	80.19
2891	AMEX	BIV	Fri, Sep 28, 2018	80.54	80.55	80.46	80.28
2890	AMEX	BIV	Thu, Sep 27, 2018	80.38	80.45	80.36	80.45
2889	AMEX	BIV	Wed, Sep 26, 2018	80.22	80.44	80.22	80.40
2888	AMEX	BIV	Tue, Sep 25, 2018	80.19	80.23	80.12	80.19
2887	AMEX	BIV	Mon, Sep 24, 2018	80.28	80.35	80.21	80.26
2886	AMEX	BIV	Fri, Sep 21, 2018	80.26	80.38	80.26	80.35
2885	AMEX	BIV	Thu, Sep 20, 2018	80.23	80.38	80.20	80.34
2884	AMEX	BIV	Wed, Sep 19, 2018	80.37	80.37	80.19	80.25
2883	AMEX	BIV	Tue, Sep 18, 2018	80.57	80.57	80.35	80.37
2882	AMEX	BIV	Mon, Sep 17, 2018	80.54	80.64	80.50	80.61
2881	AMEX	BIV	Fri, Sep 14, 2018	80.60	80.66	80.58	80.59
2880	AMEX	BIV	Thu, Sep 13, 2018	80.78	80.81	80.69	80.73
2879	AMEX	BIV	Wed, Sep 12, 2018	80.71	80.74	80.68	80.70
2878	AMEX	BIV	Tue, Sep 11, 2018	80.68	80.70	80.58	80.60
2877	AMEX	BIV	Mon, Sep 10, 2018	80.78	80.83	80.75	80.78
2876	AMEX	BIV	Fri, Sep 7, 2018	80.82	80.88	80.71	80.78
2875	AMEX	BIV	Thu, Sep 6, 2018	80.95	81.10	80.93	81.06
2874	AMEX	BIV	Wed, Sep 5, 2018	80.90	80.96	80.84	80.88
2873	AMEX	BIV	Tue, Sep 4, 2018	80.95	81.01	80.85	80.93
2872	AMEX	BIV	Fri, Aug 31, 2018	81.32	81.34	81.21	81.03
2871	AMEX	BIV	Thu, Aug 30, 2018	81.24	81.25	81.15	81.22
2870	AMEX	BIV	Wed, Aug 29, 2018	81.17	81.21	81.07	81.09
2869	AMEX	BIV	Tue, Aug 28, 2018	81.22	81.24	81.14	81.15
2868	AMEX	BIV	Mon, Aug 27, 2018	81.33	81.38	81.28	81.29
2867	AMEX	BIV	Fri, Aug 24, 2018	81.29	81.45	81.26	81.45
2866	AMEX	BIV	Thu, Aug 23, 2018	81.43	81.45	81.38	81.40
2865	AMEX	BIV	Wed, Aug 22, 2018	81.47	81.49	81.37	81.40
2864	AMEX	BIV	Tue, Aug 21, 2018	81.39	81.39	81.31	81.34
2863	AMEX	BIV	Mon, Aug 20, 2018	81.37	81.47	81.34	81.42
2862	AMEX	BIV	Fri, Aug 17, 2018	81.24	81.31	81.16	81.19
2861	AMEX	BIV	Thu, Aug 16, 2018	81.17	81.22	81.08	81.19
2860	AMEX	BIV	Wed, Aug 15, 2018	81.11	81.26	81.09	81.15
2859	AMEX	BIV	Tue, Aug 14, 2018	81.05	81.05	80.98	81.00
2858	AMEX	BIV	Mon, Aug 13, 2018	81.00	81.11	80.96	81.01
2857	AMEX	BIV	Fri, Aug 10, 2018	80.89	81.15	80.87	81.03
2856	AMEX	BIV	Thu, Aug 9, 2018	80.80	80.83	80.77	80.78
2855	AMEX	BIV	Wed, Aug 8, 2018	80.67	80.73	80.64	80.66
2854	AMEX	BIV	Tue, Aug 7, 2018	80.80	80.82	80.64	80.67
2853	AMEX	BIV	Mon, Aug 6, 2018	80.83	80.93	80.78	80.84
2852	AMEX	BIV	Fri, Aug 3, 2018	80.64	80.78	80.64	80.78
2851	AMEX	BIV	Thu, Aug 2, 2018	80.53	80.57	80.46	80.56
2850	AMEX	BIV	Wed, Aug 1, 2018	80.47	80.55	80.43	80.50
2849	AMEX	BIV	Tue, Jul 31, 2018	80.78	80.87	80.72	80.62
2848	AMEX	BIV	Mon, Jul 30, 2018	80.71	80.79	80.69	80.71
2847	AMEX	BIV	Fri, Jul 27, 2018	80.87	80.87	80.75	80.78
2846	AMEX	BIV	Thu, Jul 26, 2018	80.81	80.82	80.69	80.73
2845	AMEX	BIV	Wed, Jul 25, 2018	80.81	81.10	80.59	80.70
2844	AMEX	BIV	Tue, Jul 24, 2018	80.62	80.81	80.62	80.74
2843	AMEX	BIV	Mon, Jul 23, 2018	80.88	80.90	80.65	80.66
2842	AMEX	BIV	Fri, Jul 20, 2018	81.05	81.06	80.94	80.97
2841	AMEX	BIV	Thu, Jul 19, 2018	80.95	81.15	80.93	81.09
2840	AMEX	BIV	Wed, Jul 18, 2018	81.03	81.04	80.90	80.91
2839	AMEX	BIV	Tue, Jul 17, 2018	81.03	81.06	80.93	80.99
2838	AMEX	BIV	Mon, Jul 16, 2018	81.00	81.03	80.89	80.99
2837	AMEX	BIV	Fri, Jul 13, 2018	81.09	81.18	81.07	81.17
2836	AMEX	BIV	Thu, Jul 12, 2018	80.94	81.03	80.93	81.02
2835	AMEX	BIV	Wed, Jul 11, 2018	80.97	81.04	80.90	81.01
2834	AMEX	BIV	Tue, Jul 10, 2018	80.89	80.98	80.87	80.87
2833	AMEX	BIV	Mon, Jul 9, 2018	80.95	81.00	80.90	80.92
2832	AMEX	BIV	Fri, Jul 6, 2018	81.09	81.13	81.01	81.06
2831	AMEX	BIV	Thu, Jul 5, 2018	80.89	81.01	80.87	80.97
2830	AMEX	BIV	Tue, Jul 3, 2018	80.70	80.92	80.70	80.92
2829	AMEX	BIV	Mon, Jul 2, 2018	80.81	80.84	80.63	80.66
2828	AMEX	BIV	Fri, Jun 29, 2018	80.95	81.06	80.94	80.97
2827	AMEX	BIV	Thu, Jun 28, 2018	81.05	81.05	80.91	80.95
2826	AMEX	BIV	Wed, Jun 27, 2018	80.96	81.07	80.91	81.04
2825	AMEX	BIV	Tue, Jun 26, 2018	80.73	80.84	80.73	80.81
2824	AMEX	BIV	Mon, Jun 25, 2018	80.74	80.83	80.69	80.69
2823	AMEX	BIV	Fri, Jun 22, 2018	80.58	80.72	80.58	80.66
2822	AMEX	BIV	Thu, Jun 21, 2018	80.65	80.75	80.56	80.59
2821	AMEX	BIV	Wed, Jun 20, 2018	80.76	80.80	80.53	80.54
2820	AMEX	BIV	Tue, Jun 19, 2018	80.77	80.85	80.71	80.75
2819	AMEX	BIV	Mon, Jun 18, 2018	80.69	80.69	80.56	80.59
2818	AMEX	BIV	Fri, Jun 15, 2018	80.76	80.84	80.61	80.61
2817	AMEX	BIV	Thu, Jun 14, 2018	80.56	80.64	80.51	80.59
2816	AMEX	BIV	Wed, Jun 13, 2018	80.52	80.60	80.26	80.43
2815	AMEX	BIV	Tue, Jun 12, 2018	80.45	80.54	80.44	80.53
2814	AMEX	BIV	Mon, Jun 11, 2018	80.44	80.58	80.44	80.55
2813	AMEX	BIV	Fri, Jun 8, 2018	80.59	80.68	80.55	80.55
2812	AMEX	BIV	Thu, Jun 7, 2018	80.44	80.85	80.42	80.68
2811	AMEX	BIV	Wed, Jun 6, 2018	80.56	80.58	80.41	80.44
2810	AMEX	BIV	Tue, Jun 5, 2018	80.76	80.82	80.64	80.76
2809	AMEX	BIV	Mon, Jun 4, 2018	80.67	80.71	80.54	80.54
2808	AMEX	BIV	Fri, Jun 1, 2018	80.68	80.86	80.68	80.77
2807	AMEX	BIV	Thu, May 31, 2018	81.23	81.29	81.08	80.95
2806	AMEX	BIV	Wed, May 30, 2018	81.26	81.32	81.06	81.14
2805	AMEX	BIV	Tue, May 29, 2018	81.10	81.63	81.03	81.47
2804	AMEX	BIV	Fri, May 25, 2018	80.80	80.92	80.76	80.92
2803	AMEX	BIV	Thu, May 24, 2018	80.63	80.76	80.59	80.67
2802	AMEX	BIV	Wed, May 23, 2018	80.34	80.54	80.32	80.50
2801	AMEX	BIV	Tue, May 22, 2018	80.20	80.23	80.14	80.20
2800	AMEX	BIV	Mon, May 21, 2018	80.12	80.20	80.08	80.19
2799	AMEX	BIV	Fri, May 18, 2018	80.02	80.19	80.02	80.15
2798	AMEX	BIV	Thu, May 17, 2018	80.01	80.07	79.91	79.95
2797	AMEX	BIV	Wed, May 16, 2018	80.08	80.13	79.95	79.96
2796	AMEX	BIV	Tue, May 15, 2018	80.22	80.22	79.97	80.06
2795	AMEX	BIV	Mon, May 14, 2018	80.47	80.49	80.43	80.45
2794	AMEX	BIV	Fri, May 11, 2018	80.58	80.59	80.48	80.55
2793	AMEX	BIV	Thu, May 10, 2018	80.49	80.55	80.45	80.49
2792	AMEX	BIV	Wed, May 9, 2018	80.31	80.38	80.28	80.30
2791	AMEX	BIV	Tue, May 8, 2018	80.45	80.49	80.37	80.44
2790	AMEX	BIV	Mon, May 7, 2018	80.60	80.62	80.51	80.55
2789	AMEX	BIV	Fri, May 4, 2018	80.67	80.69	80.49	80.57
2788	AMEX	BIV	Thu, May 3, 2018	80.60	80.67	80.53	80.56
2787	AMEX	BIV	Wed, May 2, 2018	80.46	80.55	80.41	80.45
2786	AMEX	BIV	Tue, May 1, 2018	80.50	80.57	80.38	80.39
2785	AMEX	BIV	Mon, Apr 30, 2018	80.77	80.89	80.71	80.54
2784	AMEX	BIV	Fri, Apr 27, 2018	80.75	80.80	80.71	80.75
2783	AMEX	BIV	Thu, Apr 26, 2018	80.59	80.68	80.56	80.67
2782	AMEX	BIV	Wed, Apr 25, 2018	80.49	80.55	80.44	80.45
2781	AMEX	BIV	Tue, Apr 24, 2018	80.63	80.69	80.56	80.63
2780	AMEX	BIV	Mon, Apr 23, 2018	80.67	80.71	80.60	80.64
2779	AMEX	BIV	Fri, Apr 20, 2018	80.90	80.98	80.74	80.74
2778	AMEX	BIV	Thu, Apr 19, 2018	81.00	81.06	80.90	80.95
2777	AMEX	BIV	Wed, Apr 18, 2018	81.35	81.37	81.15	81.15
2776	AMEX	BIV	Tue, Apr 17, 2018	81.38	81.48	81.34	81.41
2775	AMEX	BIV	Mon, Apr 16, 2018	81.25	81.40	81.25	81.35
2774	AMEX	BIV	Fri, Apr 13, 2018	81.32	81.46	81.30	81.40
2773	AMEX	BIV	Thu, Apr 12, 2018	81.52	81.58	81.35	81.38
2772	AMEX	BIV	Wed, Apr 11, 2018	81.65	81.69	81.53	81.56
2771	AMEX	BIV	Tue, Apr 10, 2018	81.62	81.69	81.50	81.53
2770	AMEX	BIV	Mon, Apr 9, 2018	81.55	81.66	81.49	81.64
2769	AMEX	BIV	Fri, Apr 6, 2018	81.55	81.67	81.50	81.58
2768	AMEX	BIV	Thu, Apr 5, 2018	81.38	81.41	81.29	81.36
2767	AMEX	BIV	Wed, Apr 4, 2018	81.58	81.63	81.42	81.46
2766	AMEX	BIV	Tue, Apr 3, 2018	81.56	81.63	81.42	81.43
2765	AMEX	BIV	Mon, Apr 2, 2018	81.49	81.75	81.46	81.61
2764	AMEX	BIV	Thu, Mar 29, 2018	81.62	81.86	81.62	81.77
2763	AMEX	BIV	Wed, Mar 28, 2018	81.75	81.85	81.53	81.58
2762	AMEX	BIV	Tue, Mar 27, 2018	81.31	81.68	81.31	81.61
2761	AMEX	BIV	Mon, Mar 26, 2018	81.29	81.40	81.23	81.25
2760	AMEX	BIV	Fri, Mar 23, 2018	81.27	81.38	81.25	81.34
2759	AMEX	BIV	Thu, Mar 22, 2018	81.40	81.54	81.27	81.35
2758	AMEX	BIV	Wed, Mar 21, 2018	81.07	81.20	80.87	81.18
2757	AMEX	BIV	Tue, Mar 20, 2018	81.19	81.27	81.15	81.20
2756	AMEX	BIV	Mon, Mar 19, 2018	81.29	81.49	81.27	81.33
2755	AMEX	BIV	Fri, Mar 16, 2018	81.36	81.44	81.32	81.40
2754	AMEX	BIV	Thu, Mar 15, 2018	81.46	81.53	81.37	81.44
2753	AMEX	BIV	Wed, Mar 14, 2018	81.33	81.60	81.33	81.46
2752	AMEX	BIV	Tue, Mar 13, 2018	81.43	81.45	81.29	81.35
2751	AMEX	BIV	Mon, Mar 12, 2018	81.23	81.32	81.19	81.31
2750	AMEX	BIV	Fri, Mar 9, 2018	81.24	81.28	81.14	81.21
2749	AMEX	BIV	Thu, Mar 8, 2018	81.29	81.45	81.27	81.38
2748	AMEX	BIV	Wed, Mar 7, 2018	81.37	81.42	81.23	81.25
2747	AMEX	BIV	Tue, Mar 6, 2018	81.31	81.41	81.24	81.26
2746	AMEX	BIV	Mon, Mar 5, 2018	81.41	81.49	81.17	81.24
2745	AMEX	BIV	Fri, Mar 2, 2018	81.38	81.47	81.24	81.27
2744	AMEX	BIV	Thu, Mar 1, 2018	81.33	81.63	81.30	81.55
2743	AMEX	BIV	Wed, Feb 28, 2018	81.45	81.57	81.37	81.34
2742	AMEX	BIV	Tue, Feb 27, 2018	81.66	81.70	81.27	81.42
2741	AMEX	BIV	Mon, Feb 26, 2018	81.73	81.76	81.61	81.61
2740	AMEX	BIV	Fri, Feb 23, 2018	81.46	81.63	81.42	81.58
2739	AMEX	BIV	Thu, Feb 22, 2018	81.25	81.41	81.25	81.27
2738	AMEX	BIV	Wed, Feb 21, 2018	81.49	81.55	81.16	81.24
2737	AMEX	BIV	Tue, Feb 20, 2018	81.43	81.47	81.32	81.43
2736	AMEX	BIV	Fri, Feb 16, 2018	81.51	81.60	81.43	81.56
2735	AMEX	BIV	Thu, Feb 15, 2018	81.31	81.47	81.30	81.35
2734	AMEX	BIV	Wed, Feb 14, 2018	81.37	81.49	81.21	81.24
2733	AMEX	BIV	Tue, Feb 13, 2018	81.61	81.67	81.50	81.61
2732	AMEX	BIV	Mon, Feb 12, 2018	81.59	81.69	81.52	81.62
2731	AMEX	BIV	Fri, Feb 9, 2018	81.59	81.94	81.59	81.59
2730	AMEX	BIV	Thu, Feb 8, 2018	81.61	81.91	81.53	81.76
2729	AMEX	BIV	Wed, Feb 7, 2018	82.06	82.14	81.74	81.79
2728	AMEX	BIV	Tue, Feb 6, 2018	82.19	82.25	81.93	81.97
2727	AMEX	BIV	Mon, Feb 5, 2018	81.82	82.37	81.72	82.18
2726	AMEX	BIV	Fri, Feb 2, 2018	81.86	81.99	81.75	81.82
2725	AMEX	BIV	Thu, Feb 1, 2018	82.33	82.43	82.05	82.05
2724	AMEX	BIV	Wed, Jan 31, 2018	82.66	82.69	82.38	82.35
2723	AMEX	BIV	Tue, Jan 30, 2018	82.59	82.65	82.47	82.55
2722	AMEX	BIV	Mon, Jan 29, 2018	82.60	82.69	82.51	82.69
2721	AMEX	BIV	Fri, Jan 26, 2018	82.87	82.89	82.74	82.79
2720	AMEX	BIV	Thu, Jan 25, 2018	82.75	82.98	82.69	82.96
2719	AMEX	BIV	Wed, Jan 24, 2018	82.80	82.87	82.74	82.81
2718	AMEX	BIV	Tue, Jan 23, 2018	82.86	82.98	82.85	82.94
2717	AMEX	BIV	Mon, Jan 22, 2018	82.79	82.87	82.68	82.75
2716	AMEX	BIV	Fri, Jan 19, 2018	82.91	82.94	82.72	82.74
2715	AMEX	BIV	Thu, Jan 18, 2018	82.94	83.02	82.89	82.91
2714	AMEX	BIV	Wed, Jan 17, 2018	83.17	83.25	83.05	83.12
2713	AMEX	BIV	Tue, Jan 16, 2018	83.38	83.43	83.20	83.27
2712	AMEX	BIV	Fri, Jan 12, 2018	83.18	83.29	83.18	83.25
2711	AMEX	BIV	Thu, Jan 11, 2018	83.32	83.44	83.25	83.34
2710	AMEX	BIV	Wed, Jan 10, 2018	83.11	83.32	83.06	83.31
2709	AMEX	BIV	Tue, Jan 9, 2018	83.46	83.50	83.31	83.32
2708	AMEX	BIV	Mon, Jan 8, 2018	83.62	83.64	83.50	83.50
2707	AMEX	BIV	Fri, Jan 5, 2018	83.62	83.68	83.51	83.54
2706	AMEX	BIV	Thu, Jan 4, 2018	83.52	83.67	83.50	83.65
2705	AMEX	BIV	Wed, Jan 3, 2018	83.71	83.75	83.58	83.65
2704	AMEX	BIV	Tue, Jan 2, 2018	83.74	83.75	83.47	83.56
2703	AMEX	BIV	Fri, Dec 29, 2017	83.75	83.83	83.68	83.83
2702	AMEX	BIV	Thu, Dec 28, 2017	83.71	83.78	83.62	83.69
2701	AMEX	BIV	Wed, Dec 27, 2017	83.56	83.83	83.55	83.73
2700	AMEX	BIV	Tue, Dec 26, 2017	83.51	83.56	83.40	83.52
2699	AMEX	BIV	Fri, Dec 22, 2017	83.66	83.75	83.65	83.45
2698	AMEX	BIV	Thu, Dec 21, 2017	83.63	83.74	83.60	83.68
2697	AMEX	BIV	Wed, Dec 20, 2017	83.61	83.76	83.57	83.64
2696	AMEX	BIV	Tue, Dec 19, 2017	83.97	84.01	83.72	83.78
2695	AMEX	BIV	Mon, Dec 18, 2017	84.21	84.26	84.10	84.12
2694	AMEX	BIV	Fri, Dec 15, 2017	84.21	84.27	84.11	84.25
2693	AMEX	BIV	Thu, Dec 14, 2017	84.20	84.33	84.09	84.29
2692	AMEX	BIV	Wed, Dec 13, 2017	84.13	84.44	84.04	84.37
2691	AMEX	BIV	Tue, Dec 12, 2017	84.04	84.06	83.91	84.00
2690	AMEX	BIV	Mon, Dec 11, 2017	84.10	84.19	84.04	84.04
2689	AMEX	BIV	Fri, Dec 8, 2017	84.17	84.20	84.06	84.09
2688	AMEX	BIV	Thu, Dec 7, 2017	84.29	84.33	84.10	84.17
2687	AMEX	BIV	Wed, Dec 6, 2017	84.30	84.38	84.25	84.13
2686	AMEX	BIV	Tue, Dec 5, 2017	84.05	84.16	83.98	84.16
2685	AMEX	BIV	Mon, Dec 4, 2017	83.97	84.07	83.88	84.06
2684	AMEX	BIV	Fri, Dec 1, 2017	84.01	84.38	83.83	84.12
2683	AMEX	BIV	Thu, Nov 30, 2017	84.29	84.30	84.01	83.90
2682	AMEX	BIV	Wed, Nov 29, 2017	84.25	84.30	84.15	84.25
2681	AMEX	BIV	Tue, Nov 28, 2017	84.53	84.58	84.43	84.50
2680	AMEX	BIV	Mon, Nov 27, 2017	84.41	84.48	84.31	84.44
2679	AMEX	BIV	Fri, Nov 24, 2017	84.37	84.43	84.36	84.36
2678	AMEX	BIV	Wed, Nov 22, 2017	84.28	84.48	84.25	84.39
2677	AMEX	BIV	Tue, Nov 21, 2017	84.26	84.30	84.13	84.17
2676	AMEX	BIV	Mon, Nov 20, 2017	84.18	84.25	84.11	84.11
2675	AMEX	BIV	Fri, Nov 17, 2017	84.30	84.34	84.23	84.28
2674	AMEX	BIV	Thu, Nov 16, 2017	84.22	84.28	84.16	84.20
2673	AMEX	BIV	Wed, Nov 15, 2017	84.25	84.34	84.09	84.34
2672	AMEX	BIV	Tue, Nov 14, 2017	84.00	84.14	83.99	84.09
2671	AMEX	BIV	Mon, Nov 13, 2017	84.09	84.14	83.96	83.96
2670	AMEX	BIV	Fri, Nov 10, 2017	84.16	84.20	84.00	84.00
2669	AMEX	BIV	Thu, Nov 9, 2017	84.38	84.45	84.31	84.40
2668	AMEX	BIV	Wed, Nov 8, 2017	84.53	84.59	84.42	84.46
2667	AMEX	BIV	Tue, Nov 7, 2017	84.54	84.59	84.52	84.56
2666	AMEX	BIV	Mon, Nov 6, 2017	84.50	84.57	84.48	84.54
2665	AMEX	BIV	Fri, Nov 3, 2017	84.50	84.50	84.34	84.48
2664	AMEX	BIV	Thu, Nov 2, 2017	84.43	84.51	84.36	84.42
2663	AMEX	BIV	Wed, Nov 1, 2017	84.27	84.44	84.25	84.35
2662	AMEX	BIV	Tue, Oct 31, 2017	84.52	84.58	84.47	84.30
2661	AMEX	BIV	Mon, Oct 30, 2017	84.50	84.58	84.44	84.58
2660	AMEX	BIV	Fri, Oct 27, 2017	84.17	84.36	84.15	84.35
2659	AMEX	BIV	Thu, Oct 26, 2017	84.29	84.30	84.12	84.16
2658	AMEX	BIV	Wed, Oct 25, 2017	84.16	84.26	84.14	84.21
2657	AMEX	BIV	Tue, Oct 24, 2017	84.41	84.44	84.31	84.34
2656	AMEX	BIV	Mon, Oct 23, 2017	84.49	84.56	84.44	84.49
2655	AMEX	BIV	Fri, Oct 20, 2017	84.47	84.53	84.38	84.40
2654	AMEX	BIV	Thu, Oct 19, 2017	84.77	84.81	84.61	84.66
2653	AMEX	BIV	Wed, Oct 18, 2017	84.54	84.61	84.49	84.58
2652	AMEX	BIV	Tue, Oct 17, 2017	84.63	84.77	84.60	84.76
2651	AMEX	BIV	Mon, Oct 16, 2017	84.80	84.83	84.68	84.77
2650	AMEX	BIV	Fri, Oct 13, 2017	84.84	84.93	84.75	84.84
2649	AMEX	BIV	Thu, Oct 12, 2017	84.66	84.67	84.56	84.62
2648	AMEX	BIV	Wed, Oct 11, 2017	84.61	84.67	84.54	84.62
2647	AMEX	BIV	Tue, Oct 10, 2017	84.50	84.68	84.46	84.55
2646	AMEX	BIV	Mon, Oct 9, 2017	84.51	84.51	84.45	84.48
2645	AMEX	BIV	Fri, Oct 6, 2017	84.34	84.50	84.27	84.41
2644	AMEX	BIV	Thu, Oct 5, 2017	84.61	84.63	84.47	84.54
2643	AMEX	BIV	Wed, Oct 4, 2017	84.69	84.69	84.53	84.65
2642	AMEX	BIV	Tue, Oct 3, 2017	84.50	84.62	84.47	84.61
2641	AMEX	BIV	Mon, Oct 2, 2017	84.63	84.63	84.46	84.52
2640	AMEX	BIV	Fri, Sep 29, 2017	84.86	84.92	84.63	84.66
2639	AMEX	BIV	Thu, Sep 28, 2017	84.65	84.82	84.61	84.74
2638	AMEX	BIV	Wed, Sep 27, 2017	84.68	84.79	84.65	84.73
2637	AMEX	BIV	Tue, Sep 26, 2017	85.00	85.04	84.91	85.01
2636	AMEX	BIV	Mon, Sep 25, 2017	84.89	85.07	84.83	85.05
2635	AMEX	BIV	Fri, Sep 22, 2017	84.86	84.93	84.80	84.80
2634	AMEX	BIV	Thu, Sep 21, 2017	84.86	84.90	84.68	84.74
2633	AMEX	BIV	Wed, Sep 20, 2017	84.99	85.04	84.66	84.79
2632	AMEX	BIV	Tue, Sep 19, 2017	85.02	85.06	84.90	84.94
2631	AMEX	BIV	Mon, Sep 18, 2017	84.98	85.03	84.91	84.99
2630	AMEX	BIV	Fri, Sep 15, 2017	85.14	85.14	85.01	85.08
2629	AMEX	BIV	Thu, Sep 14, 2017	85.03	85.13	85.01	85.12
2628	AMEX	BIV	Wed, Sep 13, 2017	85.22	85.23	85.08	85.08
2627	AMEX	BIV	Tue, Sep 12, 2017	85.29	85.30	85.15	85.23
2626	AMEX	BIV	Mon, Sep 11, 2017	85.53	85.53	85.31	85.32
2625	AMEX	BIV	Fri, Sep 8, 2017	85.79	85.80	85.62	85.69
2624	AMEX	BIV	Thu, Sep 7, 2017	85.64	85.85	85.59	85.80
2623	AMEX	BIV	Wed, Sep 6, 2017	85.61	85.69	85.38	85.43
2622	AMEX	BIV	Tue, Sep 5, 2017	85.41	85.65	85.40	85.62
2621	AMEX	BIV	Fri, Sep 1, 2017	85.32	85.35	85.15	85.20
2620	AMEX	BIV	Thu, Aug 31, 2017	85.54	85.61	85.48	85.42
2619	AMEX	BIV	Wed, Aug 30, 2017	85.47	85.50	85.39	85.49
2618	AMEX	BIV	Tue, Aug 29, 2017	85.65	85.71	85.43	85.52
2617	AMEX	BIV	Mon, Aug 28, 2017	85.28	85.41	85.26	85.41
2616	AMEX	BIV	Fri, Aug 25, 2017	85.18	85.34	85.10	85.27
2615	AMEX	BIV	Thu, Aug 24, 2017	85.18	85.26	85.10	85.18
2614	AMEX	BIV	Wed, Aug 23, 2017	85.17	85.28	85.12	85.28
2613	AMEX	BIV	Tue, Aug 22, 2017	85.10	85.12	85.02	85.04
2612	AMEX	BIV	Mon, Aug 21, 2017	85.12	85.19	85.06	85.10
2611	AMEX	BIV	Fri, Aug 18, 2017	85.22	85.27	85.01	85.01
2610	AMEX	BIV	Thu, Aug 17, 2017	84.93	85.13	84.86	85.09
2609	AMEX	BIV	Wed, Aug 16, 2017	84.68	85.07	84.68	84.95
2608	AMEX	BIV	Tue, Aug 15, 2017	84.69	84.83	84.65	84.79
2607	AMEX	BIV	Mon, Aug 14, 2017	84.96	85.04	84.88	84.95
2606	AMEX	BIV	Fri, Aug 11, 2017	84.96	85.12	84.90	85.11
2605	AMEX	BIV	Thu, Aug 10, 2017	84.91	85.01	84.85	85.01
2604	AMEX	BIV	Wed, Aug 9, 2017	84.93	85.00	84.78	84.79
2603	AMEX	BIV	Tue, Aug 8, 2017	84.81	84.85	84.62	84.70
2602	AMEX	BIV	Mon, Aug 7, 2017	84.81	84.89	84.75	84.86
2601	AMEX	BIV	Fri, Aug 4, 2017	84.82	84.90	84.67	84.81
2600	AMEX	BIV	Thu, Aug 3, 2017	84.90	85.08	84.86	85.04
2599	AMEX	BIV	Wed, Aug 2, 2017	84.87	84.97	84.83	84.86
2598	AMEX	BIV	Tue, Aug 1, 2017	84.60	84.94	84.60	84.89
2597	AMEX	BIV	Mon, Jul 31, 2017	84.82	84.91	84.76	84.71
2596	AMEX	BIV	Fri, Jul 28, 2017	84.77	84.87	84.70	84.87
2595	AMEX	BIV	Thu, Jul 27, 2017	84.74	84.79	84.63	84.73
2594	AMEX	BIV	Wed, Jul 26, 2017	84.58	84.91	84.54	84.80
2593	AMEX	BIV	Tue, Jul 25, 2017	84.81	84.81	84.57	84.58
2592	AMEX	BIV	Mon, Jul 24, 2017	84.96	85.03	84.89	84.92
2591	AMEX	BIV	Fri, Jul 21, 2017	85.00	85.09	84.94	85.05
2590	AMEX	BIV	Thu, Jul 20, 2017	84.95	85.00	84.82	84.90
2589	AMEX	BIV	Wed, Jul 19, 2017	84.88	84.96	84.80	84.83
2588	AMEX	BIV	Tue, Jul 18, 2017	84.82	84.89	84.74	84.84
2587	AMEX	BIV	Mon, Jul 17, 2017	84.59	84.67	84.52	84.65
2586	AMEX	BIV	Fri, Jul 14, 2017	84.68	84.74	84.51	84.56
2585	AMEX	BIV	Thu, Jul 13, 2017	84.41	84.47	84.26	84.34
2584	AMEX	BIV	Wed, Jul 12, 2017	84.53	84.58	84.37	84.46
2583	AMEX	BIV	Tue, Jul 11, 2017	84.10	84.20	84.06	84.20
2582	AMEX	BIV	Mon, Jul 10, 2017	84.11	84.18	84.01	84.09
2581	AMEX	BIV	Fri, Jul 7, 2017	84.05	84.07	83.91	83.96
2580	AMEX	BIV	Thu, Jul 6, 2017	84.06	84.10	83.90	84.01
2579	AMEX	BIV	Wed, Jul 5, 2017	84.15	84.26	84.05	84.24
2578	AMEX	BIV	Mon, Jul 3, 2017	84.40	84.41	84.05	84.05
2577	AMEX	BIV	Fri, Jun 30, 2017	84.68	84.68	84.46	84.53
2576	AMEX	BIV	Thu, Jun 29, 2017	84.58	84.73	84.50	84.67
2575	AMEX	BIV	Wed, Jun 28, 2017	84.89	84.91	84.72	84.89
2574	AMEX	BIV	Tue, Jun 27, 2017	85.00	85.04	84.80	84.88
2573	AMEX	BIV	Mon, Jun 26, 2017	85.23	85.28	85.15	85.22
2572	AMEX	BIV	Fri, Jun 23, 2017	85.10	85.15	85.01	85.14
2571	AMEX	BIV	Thu, Jun 22, 2017	85.13	85.18	84.98	85.12
2570	AMEX	BIV	Wed, Jun 21, 2017	85.03	85.12	84.96	85.08
2569	AMEX	BIV	Tue, Jun 20, 2017	84.90	85.10	84.90	85.02
2568	AMEX	BIV	Mon, Jun 19, 2017	85.07	85.07	84.84	84.88
2567	AMEX	BIV	Fri, Jun 16, 2017	85.08	85.17	85.06	85.14
2566	AMEX	BIV	Thu, Jun 15, 2017	85.05	85.08	84.99	85.00
2565	AMEX	BIV	Wed, Jun 14, 2017	85.30	85.43	85.13	85.22
2564	AMEX	BIV	Tue, Jun 13, 2017	84.78	84.91	84.76	84.86
2563	AMEX	BIV	Mon, Jun 12, 2017	84.71	84.95	84.71	84.78
2562	AMEX	BIV	Fri, Jun 9, 2017	84.71	84.89	84.71	84.84
2561	AMEX	BIV	Thu, Jun 8, 2017	84.95	84.95	84.75	84.88
2560	AMEX	BIV	Wed, Jun 7, 2017	85.05	85.14	84.95	85.02
2559	AMEX	BIV	Tue, Jun 6, 2017	85.15	85.21	85.03	85.15
2558	AMEX	BIV	Mon, Jun 5, 2017	84.91	84.97	84.85	84.88
2557	AMEX	BIV	Fri, Jun 2, 2017	84.94	85.09	84.88	84.97
2556	AMEX	BIV	Thu, Jun 1, 2017	84.56	84.73	84.52	84.72
2555	AMEX	BIV	Wed, May 31, 2017	84.86	84.97	84.76	84.73
2554	AMEX	BIV	Tue, May 30, 2017	84.78	84.89	84.73	84.86
2553	AMEX	BIV	Fri, May 26, 2017	84.66	84.77	84.61	84.64
2552	AMEX	BIV	Thu, May 25, 2017	84.65	84.70	84.55	84.67
2551	AMEX	BIV	Wed, May 24, 2017	84.48	84.71	84.38	84.66
2550	AMEX	BIV	Tue, May 23, 2017	84.74	84.74	84.45	84.45
2549	AMEX	BIV	Mon, May 22, 2017	84.70	84.75	84.62	84.69
2548	AMEX	BIV	Fri, May 19, 2017	84.71	84.77	84.58	84.71
2547	AMEX	BIV	Thu, May 18, 2017	84.79	84.84	84.62	84.70
2546	AMEX	BIV	Wed, May 17, 2017	84.56	84.87	84.53	84.80
2545	AMEX	BIV	Tue, May 16, 2017	84.15	84.39	84.15	84.29
2544	AMEX	BIV	Mon, May 15, 2017	84.15	84.22	84.11	84.18
2543	AMEX	BIV	Fri, May 12, 2017	84.09	84.25	84.06	84.21
2542	AMEX	BIV	Thu, May 11, 2017	83.66	83.86	83.64	83.81
2541	AMEX	BIV	Wed, May 10, 2017	83.90	83.97	83.70	83.79
2540	AMEX	BIV	Tue, May 9, 2017	83.71	83.80	83.65	83.75
2539	AMEX	BIV	Mon, May 8, 2017	83.88	83.93	83.74	83.80
2538	AMEX	BIV	Fri, May 5, 2017	83.90	83.97	83.81	83.92
2537	AMEX	BIV	Thu, May 4, 2017	83.88	83.96	83.78	83.92
2536	AMEX	BIV	Wed, May 3, 2017	84.19	84.28	84.05	84.05
2535	AMEX	BIV	Tue, May 2, 2017	84.02	84.28	84.02	84.26
2534	AMEX	BIV	Mon, May 1, 2017	84.17	84.27	84.00	84.11
2533	AMEX	BIV	Fri, Apr 28, 2017	84.22	84.46	84.17	84.39
2532	AMEX	BIV	Thu, Apr 27, 2017	84.21	84.42	84.19	84.31
2531	AMEX	BIV	Wed, Apr 26, 2017	84.08	84.25	84.01	84.19
2530	AMEX	BIV	Tue, Apr 25, 2017	84.15	84.26	84.04	84.05
2529	AMEX	BIV	Mon, Apr 24, 2017	84.23	84.44	84.19	84.40
2528	AMEX	BIV	Fri, Apr 21, 2017	84.49	84.62	84.44	84.51
2527	AMEX	BIV	Thu, Apr 20, 2017	84.45	84.52	84.35	84.47
2526	AMEX	BIV	Wed, Apr 19, 2017	84.60	84.64	84.49	84.54
2525	AMEX	BIV	Tue, Apr 18, 2017	84.45	84.79	84.45	84.71
2524	AMEX	BIV	Mon, Apr 17, 2017	84.48	84.57	84.29	84.40
2523	AMEX	BIV	Thu, Apr 13, 2017	84.42	84.51	84.28	84.38
2522	AMEX	BIV	Wed, Apr 12, 2017	84.14	84.36	84.00	84.32
2521	AMEX	BIV	Tue, Apr 11, 2017	83.88	84.13	83.83	84.09
2520	AMEX	BIV	Mon, Apr 10, 2017	83.68	83.81	83.63	83.75
2519	AMEX	BIV	Fri, Apr 7, 2017	83.94	84.04	83.57	83.57
2518	AMEX	BIV	Thu, Apr 6, 2017	83.87	83.92	83.66	83.85
2517	AMEX	BIV	Wed, Apr 5, 2017	83.69	83.94	83.61	83.88
2516	AMEX	BIV	Tue, Apr 4, 2017	83.79	83.85	83.68	83.75
2515	AMEX	BIV	Mon, Apr 3, 2017	83.51	83.82	83.50	83.75
2514	AMEX	BIV	Fri, Mar 31, 2017	83.60	83.66	83.53	83.61
2513	AMEX	BIV	Thu, Mar 30, 2017	83.64	83.66	83.45	83.46
2512	AMEX	BIV	Wed, Mar 29, 2017	83.58	83.70	83.55	83.70
2511	AMEX	BIV	Tue, Mar 28, 2017	83.74	83.80	83.44	83.47
2510	AMEX	BIV	Mon, Mar 27, 2017	83.74	83.81	83.61	83.68
2509	AMEX	BIV	Fri, Mar 24, 2017	83.40	83.55	83.36	83.48
2508	AMEX	BIV	Thu, Mar 23, 2017	83.54	83.60	83.34	83.46
2507	AMEX	BIV	Wed, Mar 22, 2017	83.50	83.66	83.45	83.55
2506	AMEX	BIV	Tue, Mar 21, 2017	83.17	83.48	83.13	83.41
2505	AMEX	BIV	Mon, Mar 20, 2017	83.06	83.23	83.00	83.21
2504	AMEX	BIV	Fri, Mar 17, 2017	82.93	83.10	82.92	83.05
2503	AMEX	BIV	Thu, Mar 16, 2017	82.85	82.96	82.81	82.87
2502	AMEX	BIV	Wed, Mar 15, 2017	82.49	83.07	82.40	83.06
2501	AMEX	BIV	Tue, Mar 14, 2017	82.32	82.45	82.30	82.40
2500	AMEX	BIV	Mon, Mar 13, 2017	82.43	82.49	82.31	82.31
2499	AMEX	BIV	Fri, Mar 10, 2017	82.46	82.55	82.35	82.54
2498	AMEX	BIV	Thu, Mar 9, 2017	82.45	82.52	82.28	82.36
2497	AMEX	BIV	Wed, Mar 8, 2017	82.60	82.68	82.54	82.58
2496	AMEX	BIV	Tue, Mar 7, 2017	82.95	83.00	82.85	82.86
2495	AMEX	BIV	Mon, Mar 6, 2017	83.10	83.11	82.99	83.03
2494	AMEX	BIV	Fri, Mar 3, 2017	82.99	83.08	82.83	83.07
2493	AMEX	BIV	Thu, Mar 2, 2017	83.02	83.10	82.88	83.01
2492	AMEX	BIV	Wed, Mar 1, 2017	83.16	83.25	83.11	83.22
2491	AMEX	BIV	Tue, Feb 28, 2017	83.85	83.97	83.76	83.61
2490	AMEX	BIV	Mon, Feb 27, 2017	83.95	84.00	83.76	83.78
2489	AMEX	BIV	Fri, Feb 24, 2017	83.94	84.11	83.88	84.04
2488	AMEX	BIV	Thu, Feb 23, 2017	83.61	83.72	83.59	83.68
2487	AMEX	BIV	Wed, Feb 22, 2017	83.60	83.63	83.30	83.52
2486	AMEX	BIV	Tue, Feb 21, 2017	83.28	83.47	83.26	83.39
2485	AMEX	BIV	Fri, Feb 17, 2017	83.39	83.46	83.35	83.41
2484	AMEX	BIV	Thu, Feb 16, 2017	83.02	83.29	83.00	83.19
2483	AMEX	BIV	Wed, Feb 15, 2017	82.88	82.99	82.82	82.95
2482	AMEX	BIV	Tue, Feb 14, 2017	83.31	83.39	82.92	83.07
2481	AMEX	BIV	Mon, Feb 13, 2017	83.30	83.36	83.20	83.32
2480	AMEX	BIV	Fri, Feb 10, 2017	83.29	83.47	83.26	83.42
2479	AMEX	BIV	Thu, Feb 9, 2017	83.66	83.75	83.45	83.46
2478	AMEX	BIV	Wed, Feb 8, 2017	83.75	83.87	83.64	83.84
2477	AMEX	BIV	Tue, Feb 7, 2017	83.48	83.74	83.36	83.55
2476	AMEX	BIV	Mon, Feb 6, 2017	83.39	83.56	83.24	83.46
2475	AMEX	BIV	Fri, Feb 3, 2017	83.22	83.37	82.97	83.13
2474	AMEX	BIV	Thu, Feb 2, 2017	83.18	83.24	83.02	83.05
2473	AMEX	BIV	Wed, Feb 1, 2017	82.85	83.09	82.75	83.01
2472	AMEX	BIV	Tue, Jan 31, 2017	83.12	83.43	83.12	83.16
2471	AMEX	BIV	Mon, Jan 30, 2017	83.11	83.24	83.04	83.04
2470	AMEX	BIV	Fri, Jan 27, 2017	83.06	83.16	83.02	83.10
2469	AMEX	BIV	Thu, Jan 26, 2017	82.89	83.05	82.75	83.01
2468	AMEX	BIV	Wed, Jan 25, 2017	82.98	83.07	82.80	82.90
2467	AMEX	BIV	Tue, Jan 24, 2017	83.35	83.41	83.14	83.23
2466	AMEX	BIV	Mon, Jan 23, 2017	83.20	83.59	83.14	83.45
2465	AMEX	BIV	Fri, Jan 20, 2017	82.91	83.19	82.91	83.16
2464	AMEX	BIV	Thu, Jan 19, 2017	83.09	83.14	82.91	83.04
2463	AMEX	BIV	Wed, Jan 18, 2017	83.59	83.66	83.26	83.26
2462	AMEX	BIV	Tue, Jan 17, 2017	83.74	83.78	83.57	83.76
2461	AMEX	BIV	Fri, Jan 13, 2017	83.35	83.52	83.20	83.38
2460	AMEX	BIV	Thu, Jan 12, 2017	83.63	83.75	83.49	83.52
2459	AMEX	BIV	Wed, Jan 11, 2017	83.45	83.73	83.31	83.48
2458	AMEX	BIV	Tue, Jan 10, 2017	83.41	83.50	83.36	83.43
2457	AMEX	BIV	Mon, Jan 9, 2017	83.40	83.48	83.31	83.41
2456	AMEX	BIV	Fri, Jan 6, 2017	83.34	83.40	83.11	83.20
2455	AMEX	BIV	Thu, Jan 5, 2017	83.26	83.58	83.20	83.48
2454	AMEX	BIV	Wed, Jan 4, 2017	83.00	83.14	82.94	83.09
2453	AMEX	BIV	Tue, Jan 3, 2017	82.81	83.08	82.80	83.01
2452	AMEX	BIV	Fri, Dec 30, 2016	82.82	83.16	82.82	83.07
2451	AMEX	BIV	Thu, Dec 29, 2016	82.70	82.91	82.61	82.80
2450	AMEX	BIV	Wed, Dec 28, 2016	82.30	82.61	82.24	82.54
2449	AMEX	BIV	Tue, Dec 27, 2016	82.24	82.37	82.21	82.25
2448	AMEX	BIV	Fri, Dec 23, 2016	82.46	82.49	82.33	82.45
2447	AMEX	BIV	Thu, Dec 22, 2016	82.32	82.40	82.17	82.37
2446	AMEX	BIV	Wed, Dec 21, 2016	82.83	82.93	82.75	82.68
2445	AMEX	BIV	Tue, Dec 20, 2016	82.67	82.80	82.60	82.69
2444	AMEX	BIV	Mon, Dec 19, 2016	82.81	82.92	82.68	82.86
2443	AMEX	BIV	Fri, Dec 16, 2016	82.62	82.77	82.42	82.48
2442	AMEX	BIV	Thu, Dec 15, 2016	82.63	82.69	82.42	82.43
2441	AMEX	BIV	Wed, Dec 14, 2016	83.46	83.55	82.70	82.71
2440	AMEX	BIV	Tue, Dec 13, 2016	83.33	83.39	83.16	83.28
2439	AMEX	BIV	Mon, Dec 12, 2016	83.21	83.28	83.06	83.26
2438	AMEX	BIV	Fri, Dec 9, 2016	83.52	83.68	83.20	83.26
2437	AMEX	BIV	Thu, Dec 8, 2016	83.64	83.70	83.48	83.53
2436	AMEX	BIV	Wed, Dec 7, 2016	83.68	83.85	83.59	83.82
2435	AMEX	BIV	Tue, Dec 6, 2016	83.57	83.61	83.41	83.50
2434	AMEX	BIV	Mon, Dec 5, 2016	83.31	83.60	83.16	83.41
2433	AMEX	BIV	Fri, Dec 2, 2016	83.34	83.58	83.29	83.41
2432	AMEX	BIV	Thu, Dec 1, 2016	83.18	83.24	82.87	83.08
2431	AMEX	BIV	Wed, Nov 30, 2016	83.63	83.77	83.50	83.44
2430	AMEX	BIV	Tue, Nov 29, 2016	83.77	83.98	83.67	83.98
2429	AMEX	BIV	Mon, Nov 28, 2016	83.75	83.95	83.65	83.90
2428	AMEX	BIV	Fri, Nov 25, 2016	83.69	83.74	83.49	83.61
2427	AMEX	BIV	Wed, Nov 23, 2016	83.51	83.74	83.35	83.59
2426	AMEX	BIV	Tue, Nov 22, 2016	83.96	83.99	83.80	83.90
2425	AMEX	BIV	Mon, Nov 21, 2016	83.89	83.90	83.68	83.79
2424	AMEX	BIV	Fri, Nov 18, 2016	84.13	84.17	83.71	83.78
2423	AMEX	BIV	Thu, Nov 17, 2016	84.37	84.39	84.05	84.10
2422	AMEX	BIV	Wed, Nov 16, 2016	84.42	84.51	84.24	84.42
2421	AMEX	BIV	Tue, Nov 15, 2016	84.40	84.54	84.23	84.41
2420	AMEX	BIV	Mon, Nov 14, 2016	84.49	84.53	84.19	84.30
2419	AMEX	BIV	Fri, Nov 11, 2016	84.98	85.06	84.70	84.75
2418	AMEX	BIV	Thu, Nov 10, 2016	85.19	85.30	84.85	84.94
2417	AMEX	BIV	Wed, Nov 9, 2016	85.95	86.09	85.26	85.27
2416	AMEX	BIV	Tue, Nov 8, 2016	86.60	86.62	86.25	86.29
2415	AMEX	BIV	Mon, Nov 7, 2016	86.59	86.63	86.50	86.51
2414	AMEX	BIV	Fri, Nov 4, 2016	86.65	86.78	86.60	86.72
2413	AMEX	BIV	Thu, Nov 3, 2016	86.53	86.64	86.44	86.58
2412	AMEX	BIV	Wed, Nov 2, 2016	86.59	86.73	86.43	86.64
2411	AMEX	BIV	Tue, Nov 1, 2016	86.31	86.54	86.19	86.41
2410	AMEX	BIV	Mon, Oct 31, 2016	86.63	86.68	86.55	86.47
2409	AMEX	BIV	Fri, Oct 28, 2016	86.49	86.64	86.40	86.55
2408	AMEX	BIV	Thu, Oct 27, 2016	86.65	86.68	86.44	86.61
2407	AMEX	BIV	Wed, Oct 26, 2016	86.92	86.94	86.77	86.81
2406	AMEX	BIV	Tue, Oct 25, 2016	86.94	87.10	86.88	86.98
2405	AMEX	BIV	Mon, Oct 24, 2016	87.17	87.17	86.93	86.99
2404	AMEX	BIV	Fri, Oct 21, 2016	87.15	87.20	87.03	87.13
2403	AMEX	BIV	Thu, Oct 20, 2016	87.22	87.22	87.04	87.06
2402	AMEX	BIV	Wed, Oct 19, 2016	87.05	87.24	87.00	87.17
2401	AMEX	BIV	Tue, Oct 18, 2016	86.91	87.10	86.85	87.09
2400	AMEX	BIV	Mon, Oct 17, 2016	86.93	87.00	86.82	86.94
2399	AMEX	BIV	Fri, Oct 14, 2016	86.85	86.99	86.76	86.76
2398	AMEX	BIV	Thu, Oct 13, 2016	86.95	87.07	86.86	86.90
2397	AMEX	BIV	Wed, Oct 12, 2016	86.72	86.80	86.62	86.78
2396	AMEX	BIV	Tue, Oct 11, 2016	86.86	86.91	86.70	86.76
2395	AMEX	BIV	Mon, Oct 10, 2016	86.89	86.94	86.71	86.89
2394	AMEX	BIV	Fri, Oct 7, 2016	86.92	87.00	86.71	86.94
2393	AMEX	BIV	Thu, Oct 6, 2016	86.91	86.98	86.77	86.84
2392	AMEX	BIV	Wed, Oct 5, 2016	87.09	87.14	86.82	86.91
2391	AMEX	BIV	Tue, Oct 4, 2016	87.36	87.44	87.03	87.11
2390	AMEX	BIV	Mon, Oct 3, 2016	87.51	87.57	87.32	87.34
2389	AMEX	BIV	Fri, Sep 30, 2016	87.85	87.87	87.57	87.66
2388	AMEX	BIV	Thu, Sep 29, 2016	87.76	87.90	87.62	87.84
2387	AMEX	BIV	Wed, Sep 28, 2016	87.92	87.96	87.76	87.87
2386	AMEX	BIV	Tue, Sep 27, 2016	87.93	87.96	87.70	87.86
2385	AMEX	BIV	Mon, Sep 26, 2016	87.67	87.77	87.61	87.70
2384	AMEX	BIV	Fri, Sep 23, 2016	87.58	87.66	87.48	87.58
2383	AMEX	BIV	Thu, Sep 22, 2016	87.49	87.69	87.44	87.55
2382	AMEX	BIV	Wed, Sep 21, 2016	87.19	87.39	87.00	87.39
2381	AMEX	BIV	Tue, Sep 20, 2016	87.23	87.37	87.16	87.16
2380	AMEX	BIV	Mon, Sep 19, 2016	87.20	87.25	87.11	87.13
2379	AMEX	BIV	Fri, Sep 16, 2016	87.24	87.26	87.08	87.19
2378	AMEX	BIV	Thu, Sep 15, 2016	87.07	87.19	86.94	87.10
2377	AMEX	BIV	Wed, Sep 14, 2016	86.93	87.18	86.86	87.11
2376	AMEX	BIV	Tue, Sep 13, 2016	87.21	87.21	86.67	86.85
2375	AMEX	BIV	Mon, Sep 12, 2016	87.02	87.20	86.95	87.14
2374	AMEX	BIV	Fri, Sep 9, 2016	87.19	87.29	87.06	87.08
2373	AMEX	BIV	Thu, Sep 8, 2016	87.72	87.79	87.42	87.46
2372	AMEX	BIV	Wed, Sep 7, 2016	87.99	87.99	87.81	87.86
2371	AMEX	BIV	Tue, Sep 6, 2016	87.49	87.88	87.45	87.81
2370	AMEX	BIV	Fri, Sep 2, 2016	87.58	87.58	87.31	87.46
2369	AMEX	BIV	Thu, Sep 1, 2016	87.16	87.62	87.16	87.57
2368	AMEX	BIV	Wed, Aug 31, 2016	87.78	87.90	87.65	87.51
2367	AMEX	BIV	Tue, Aug 30, 2016	87.80	87.83	87.68	87.76
2366	AMEX	BIV	Mon, Aug 29, 2016	87.58	87.81	87.48	87.79
2365	AMEX	BIV	Fri, Aug 26, 2016	87.82	87.95	87.34	87.44
2364	AMEX	BIV	Thu, Aug 25, 2016	87.83	87.89	87.72	87.77
2363	AMEX	BIV	Wed, Aug 24, 2016	87.99	87.99	87.80	87.88
2362	AMEX	BIV	Tue, Aug 23, 2016	88.00	88.04	87.87	87.94
2361	AMEX	BIV	Mon, Aug 22, 2016	87.87	87.94	87.78	87.89
2360	AMEX	BIV	Fri, Aug 19, 2016	87.82	87.85	87.63	87.74
2359	AMEX	BIV	Thu, Aug 18, 2016	87.90	88.04	87.78	87.95
2358	AMEX	BIV	Wed, Aug 17, 2016	87.77	87.94	87.65	87.84
2357	AMEX	BIV	Tue, Aug 16, 2016	87.77	87.84	87.61	87.68
2356	AMEX	BIV	Mon, Aug 15, 2016	87.94	87.98	87.76	87.80
2355	AMEX	BIV	Fri, Aug 12, 2016	88.08	88.19	87.93	88.01
2354	AMEX	BIV	Thu, Aug 11, 2016	88.07	88.10	87.62	87.68
2353	AMEX	BIV	Wed, Aug 10, 2016	87.96	88.07	87.83	88.06
2352	AMEX	BIV	Tue, Aug 9, 2016	87.69	87.88	87.65	87.85
2351	AMEX	BIV	Mon, Aug 8, 2016	87.44	87.62	87.36	87.58
2350	AMEX	BIV	Fri, Aug 5, 2016	87.92	87.98	87.56	87.60
2349	AMEX	BIV	Thu, Aug 4, 2016	87.97	88.13	87.89	87.97
2348	AMEX	BIV	Wed, Aug 3, 2016	87.80	87.80	87.56	87.74
2347	AMEX	BIV	Tue, Aug 2, 2016	87.88	87.88	87.72	87.78
2346	AMEX	BIV	Mon, Aug 1, 2016	88.05	88.20	87.92	87.95
2345	AMEX	BIV	Fri, Jul 29, 2016	88.20	88.37	88.05	88.15
2344	AMEX	BIV	Thu, Jul 28, 2016	87.97	88.13	87.94	88.03
2343	AMEX	BIV	Wed, Jul 27, 2016	87.86	88.09	87.78	88.06
2342	AMEX	BIV	Tue, Jul 26, 2016	87.84	87.84	87.63	87.71
2341	AMEX	BIV	Mon, Jul 25, 2016	87.83	87.83	87.68	87.74
2340	AMEX	BIV	Fri, Jul 22, 2016	87.72	87.91	87.66	87.71
2339	AMEX	BIV	Thu, Jul 21, 2016	87.61	87.91	87.50	87.82
2338	AMEX	BIV	Wed, Jul 20, 2016	87.74	87.77	87.62	87.72
2337	AMEX	BIV	Tue, Jul 19, 2016	87.83	87.86	87.70	87.82
2336	AMEX	BIV	Mon, Jul 18, 2016	87.77	87.84	87.52	87.60
2335	AMEX	BIV	Fri, Jul 15, 2016	87.65	87.69	87.50	87.58
2334	AMEX	BIV	Thu, Jul 14, 2016	87.76	87.99	87.70	87.80
2333	AMEX	BIV	Wed, Jul 13, 2016	88.11	88.17	87.87	88.01
2332	AMEX	BIV	Tue, Jul 12, 2016	88.12	88.12	87.69	87.69
2331	AMEX	BIV	Mon, Jul 11, 2016	88.49	88.54	88.22	88.22
2330	AMEX	BIV	Fri, Jul 8, 2016	88.37	88.58	88.25	88.54
2329	AMEX	BIV	Thu, Jul 7, 2016	88.37	88.49	88.23	88.40
2328	AMEX	BIV	Wed, Jul 6, 2016	88.48	88.53	88.29	88.46
2327	AMEX	BIV	Tue, Jul 5, 2016	88.36	88.52	88.25	88.34
2326	AMEX	BIV	Fri, Jul 1, 2016	88.14	88.20	87.94	88.11
2325	AMEX	BIV	Thu, Jun 30, 2016	87.79	88.16	87.79	87.89
2324	AMEX	BIV	Wed, Jun 29, 2016	87.99	88.03	87.80	87.85
2323	AMEX	BIV	Tue, Jun 28, 2016	87.80	88.06	87.79	88.02
2322	AMEX	BIV	Mon, Jun 27, 2016	87.76	87.95	87.71	87.89
2321	AMEX	BIV	Fri, Jun 24, 2016	87.60	87.70	87.15	87.42
2320	AMEX	BIV	Thu, Jun 23, 2016	86.80	86.93	86.70	86.70
2319	AMEX	BIV	Wed, Jun 22, 2016	86.89	86.94	86.76	86.87
2318	AMEX	BIV	Tue, Jun 21, 2016	86.98	86.99	86.72	86.75
2317	AMEX	BIV	Mon, Jun 20, 2016	86.98	87.00	86.81	86.88
2316	AMEX	BIV	Fri, Jun 17, 2016	87.32	87.34	87.07	87.13
2315	AMEX	BIV	Thu, Jun 16, 2016	87.48	87.53	87.23	87.33
2314	AMEX	BIV	Wed, Jun 15, 2016	87.03	87.38	86.98	87.30
2313	AMEX	BIV	Tue, Jun 14, 2016	87.18	87.20	86.95	86.95
2312	AMEX	BIV	Mon, Jun 13, 2016	87.17	87.17	87.00	87.02
2311	AMEX	BIV	Fri, Jun 10, 2016	87.03	87.13	86.92	86.97
2310	AMEX	BIV	Thu, Jun 9, 2016	86.87	86.93	86.77	86.82
2309	AMEX	BIV	Wed, Jun 8, 2016	86.79	86.79	86.63	86.66
2308	AMEX	BIV	Tue, Jun 7, 2016	86.67	86.78	86.58	86.62
2307	AMEX	BIV	Mon, Jun 6, 2016	86.64	86.67	86.45	86.54
2306	AMEX	BIV	Fri, Jun 3, 2016	86.47	86.68	86.32	86.60
2305	AMEX	BIV	Thu, Jun 2, 2016	86.02	86.06	85.80	85.97
2304	AMEX	BIV	Wed, Jun 1, 2016	85.95	86.04	85.73	85.74
2303	AMEX	BIV	Tue, May 31, 2016	85.80	86.06	85.73	85.80
2302	AMEX	BIV	Fri, May 27, 2016	86.03	86.04	85.75	85.77
2301	AMEX	BIV	Thu, May 26, 2016	85.92	86.07	85.80	86.02
2300	AMEX	BIV	Wed, May 25, 2016	85.79	85.87	85.74	85.77
2299	AMEX	BIV	Tue, May 24, 2016	85.82	85.86	85.66	85.74
2298	AMEX	BIV	Mon, May 23, 2016	85.82	85.96	85.73	85.89
2297	AMEX	BIV	Fri, May 20, 2016	85.75	85.89	85.72	85.89
2296	AMEX	BIV	Thu, May 19, 2016	85.78	85.88	85.67	85.75
2295	AMEX	BIV	Wed, May 18, 2016	86.17	86.17	85.63	85.72
2294	AMEX	BIV	Tue, May 17, 2016	86.41	86.53	86.27	86.27
2293	AMEX	BIV	Mon, May 16, 2016	86.56	86.56	86.37	86.45
2292	AMEX	BIV	Fri, May 13, 2016	86.55	86.70	86.48	86.65
2291	AMEX	BIV	Thu, May 12, 2016	86.44	86.59	86.43	86.48
2290	AMEX	BIV	Wed, May 11, 2016	86.61	86.77	86.50	86.62
2289	AMEX	BIV	Tue, May 10, 2016	86.55	86.60	86.43	86.54
2288	AMEX	BIV	Mon, May 9, 2016	86.55	86.58	86.46	86.48
2287	AMEX	BIV	Fri, May 6, 2016	86.59	86.64	86.36	86.43
2286	AMEX	BIV	Thu, May 5, 2016	86.45	86.64	86.26	86.59
2285	AMEX	BIV	Wed, May 4, 2016	86.40	86.43	86.25	86.38
2284	AMEX	BIV	Tue, May 3, 2016	86.26	86.43	86.24	86.36
2283	AMEX	BIV	Mon, May 2, 2016	86.13	86.21	85.93	85.94
2282	AMEX	BIV	Fri, Apr 29, 2016	86.23	86.44	86.10	86.16
2281	AMEX	BIV	Thu, Apr 28, 2016	86.13	86.41	86.01	86.34
2280	AMEX	BIV	Wed, Apr 27, 2016	85.82	86.14	85.76	86.09
2279	AMEX	BIV	Tue, Apr 26, 2016	85.88	85.93	85.61	85.67
2278	AMEX	BIV	Mon, Apr 25, 2016	85.95	86.02	85.81	85.81
2277	AMEX	BIV	Fri, Apr 22, 2016	86.06	86.10	85.92	85.94
2276	AMEX	BIV	Thu, Apr 21, 2016	86.06	86.17	86.00	86.07
2275	AMEX	BIV	Wed, Apr 20, 2016	86.40	86.50	86.16	86.22
2274	AMEX	BIV	Tue, Apr 19, 2016	86.35	86.44	86.26	86.31
2273	AMEX	BIV	Mon, Apr 18, 2016	86.29	86.40	86.22	86.33
2272	AMEX	BIV	Fri, Apr 15, 2016	86.21	86.41	86.11	86.37
2271	AMEX	BIV	Thu, Apr 14, 2016	86.14	86.20	86.04	86.08
2270	AMEX	BIV	Wed, Apr 13, 2016	86.11	86.30	86.02	86.24
2269	AMEX	BIV	Tue, Apr 12, 2016	86.22	86.32	86.06	86.16
2268	AMEX	BIV	Mon, Apr 11, 2016	86.32	86.46	86.25	86.38
2267	AMEX	BIV	Fri, Apr 8, 2016	86.41	86.47	86.29	86.39
2266	AMEX	BIV	Thu, Apr 7, 2016	86.46	86.55	86.20	86.52
2265	AMEX	BIV	Wed, Apr 6, 2016	86.26	86.35	86.12	86.17
2264	AMEX	BIV	Tue, Apr 5, 2016	86.08	86.08	86.08	86.28
2263	AMEX	BIV	Mon, Apr 4, 2016	86.03	86.10	85.88	86.08
2262	AMEX	BIV	Fri, Apr 1, 2016	86.10	86.11	85.84	85.92
2261	AMEX	BIV	Thu, Mar 31, 2016	86.03	86.31	85.96	86.27
2260	AMEX	BIV	Wed, Mar 30, 2016	85.85	86.00	85.68	85.92
2259	AMEX	BIV	Tue, Mar 29, 2016	85.56	85.94	85.51	85.87
2258	AMEX	BIV	Mon, Mar 28, 2016	85.40	85.63	85.39	85.51
2257	AMEX	BIV	Thu, Mar 24, 2016	85.45	85.45	85.45	85.44
2256	AMEX	BIV	Wed, Mar 23, 2016	85.32	85.55	85.21	85.45
2255	AMEX	BIV	Tue, Mar 22, 2016	85.45	85.52	85.17	85.19
2254	AMEX	BIV	Mon, Mar 21, 2016	85.32	85.38	85.22	85.25
2253	AMEX	BIV	Fri, Mar 18, 2016	85.37	85.57	85.31	85.42
2252	AMEX	BIV	Thu, Mar 17, 2016	85.24	85.40	85.21	85.32
2251	AMEX	BIV	Wed, Mar 16, 2016	84.58	85.15	84.55	85.15
2250	AMEX	BIV	Tue, Mar 15, 2016	84.67	84.67	84.67	84.73
2249	AMEX	BIV	Mon, Mar 14, 2016	84.72	84.79	84.60	84.67
2248	AMEX	BIV	Fri, Mar 11, 2016	84.70	84.70	84.70	84.63
2247	AMEX	BIV	Thu, Mar 10, 2016	84.80	84.80	84.80	84.70
2246	AMEX	BIV	Wed, Mar 9, 2016	84.84	85.00	84.69	84.80
2245	AMEX	BIV	Tue, Mar 8, 2016	85.01	85.02	84.83	84.91
2244	AMEX	BIV	Mon, Mar 7, 2016	84.62	84.65	84.50	84.57
2243	AMEX	BIV	Fri, Mar 4, 2016	84.80	84.83	84.56	84.72
2242	AMEX	BIV	Thu, Mar 3, 2016	84.71	84.71	84.71	84.89
2241	AMEX	BIV	Wed, Mar 2, 2016	84.69	84.80	84.61	84.71
2240	AMEX	BIV	Tue, Mar 1, 2016	85.44	85.44	84.79	84.89
2239	AMEX	BIV	Mon, Feb 29, 2016	85.30	85.47	85.26	85.34
2238	AMEX	BIV	Fri, Feb 26, 2016	85.33	85.40	85.20	85.36
2237	AMEX	BIV	Thu, Feb 25, 2016	85.46	85.69	85.40	85.56
2236	AMEX	BIV	Wed, Feb 24, 2016	85.43	85.72	85.22	85.32
2235	AMEX	BIV	Tue, Feb 23, 2016	85.00	85.36	84.85	85.31
2234	AMEX	BIV	Mon, Feb 22, 2016	85.14	85.20	85.00	85.17
2233	AMEX	BIV	Fri, Feb 19, 2016	85.04	85.18	84.91	85.14
2232	AMEX	BIV	Thu, Feb 18, 2016	84.79	85.14	84.72	85.12
2231	AMEX	BIV	Wed, Feb 17, 2016	84.78	84.78	84.52	84.68
2230	AMEX	BIV	Tue, Feb 16, 2016	85.00	85.04	84.79	84.89
2229	AMEX	BIV	Fri, Feb 12, 2016	85.28	85.38	84.94	85.06
2228	AMEX	BIV	Thu, Feb 11, 2016	85.71	85.85	85.42	85.52
2227	AMEX	BIV	Wed, Feb 10, 2016	85.17	85.37	85.00	85.37
2226	AMEX	BIV	Tue, Feb 9, 2016	85.38	85.40	85.02	85.10
2225	AMEX	BIV	Mon, Feb 8, 2016	85.08	85.27	84.89	85.15
2224	AMEX	BIV	Fri, Feb 5, 2016	84.69	84.87	84.55	84.81
2223	AMEX	BIV	Thu, Feb 4, 2016	84.76	84.84	84.61	84.74
2222	AMEX	BIV	Wed, Feb 3, 2016	84.55	84.98	84.54	84.66
2221	AMEX	BIV	Tue, Feb 2, 2016	84.51	84.65	84.45	84.59
2220	AMEX	BIV	Mon, Feb 1, 2016	84.28	84.53	84.10	84.16
2219	AMEX	BIV	Fri, Jan 29, 2016	84.57	84.62	84.42	84.58
2218	AMEX	BIV	Thu, Jan 28, 2016	84.03	84.31	84.00	84.30
2217	AMEX	BIV	Wed, Jan 27, 2016	84.02	84.20	83.90	84.20
2216	AMEX	BIV	Tue, Jan 26, 2016	84.10	84.18	83.92	84.10
2215	AMEX	BIV	Mon, Jan 25, 2016	84.15	84.25	83.92	84.01
2214	AMEX	BIV	Fri, Jan 22, 2016	83.98	84.05	83.79	83.97
2213	AMEX	BIV	Thu, Jan 21, 2016	84.32	84.38	84.03	84.07
2212	AMEX	BIV	Wed, Jan 20, 2016	84.37	84.52	84.20	84.28
2211	AMEX	BIV	Tue, Jan 19, 2016	84.04	84.14	83.94	83.97
2210	AMEX	BIV	Fri, Jan 15, 2016	84.36	84.43	84.14	84.23
2209	AMEX	BIV	Thu, Jan 14, 2016	84.04	84.20	83.90	84.05
2208	AMEX	BIV	Wed, Jan 13, 2016	84.00	84.44	83.88	84.18
2207	AMEX	BIV	Tue, Jan 12, 2016	83.73	84.12	83.65	83.91
2206	AMEX	BIV	Mon, Jan 11, 2016	83.72	83.92	83.59	83.79
2205	AMEX	BIV	Fri, Jan 8, 2016	83.79	84.04	83.71	83.99
2204	AMEX	BIV	Thu, Jan 7, 2016	83.63	83.77	83.45	83.77
2203	AMEX	BIV	Wed, Jan 6, 2016	83.48	83.68	83.45	83.66
2202	AMEX	BIV	Tue, Jan 5, 2016	83.16	83.42	83.16	83.32
2201	AMEX	BIV	Mon, Jan 4, 2016	83.22	83.41	83.11	83.22
2200	AMEX	BIV	Thu, Dec 31, 2015	83.18	83.19	82.93	83.06
2199	AMEX	BIV	Wed, Dec 30, 2015	82.92	82.98	82.75	82.93
2198	AMEX	BIV	Tue, Dec 29, 2015	83.13	83.17	82.82	82.88
2197	AMEX	BIV	Mon, Dec 28, 2015	83.09	83.30	83.07	83.25
2196	AMEX	BIV	Thu, Dec 24, 2015	83.11	83.23	83.09	83.17
2195	AMEX	BIV	Wed, Dec 23, 2015	82.96	83.11	82.95	83.09
2194	AMEX	BIV	Tue, Dec 22, 2015	83.55	83.70	83.50	83.60
2193	AMEX	BIV	Mon, Dec 21, 2015	83.76	83.80	83.58	83.67
2192	AMEX	BIV	Fri, Dec 18, 2015	83.68	83.79	83.55	83.67
2191	AMEX	BIV	Thu, Dec 17, 2015	83.51	83.63	83.47	83.58
2190	AMEX	BIV	Wed, Dec 16, 2015	83.42	83.49	83.12	83.28
2189	AMEX	BIV	Tue, Dec 15, 2015	83.51	83.57	83.41	83.51
2188	AMEX	BIV	Mon, Dec 14, 2015	83.96	84.03	83.55	83.65
2187	AMEX	BIV	Fri, Dec 11, 2015	83.93	84.20	83.88	84.14
2186	AMEX	BIV	Thu, Dec 10, 2015	83.90	83.96	83.68	83.73
2185	AMEX	BIV	Wed, Dec 9, 2015	83.89	84.05	83.73	83.88
2184	AMEX	BIV	Tue, Dec 8, 2015	83.99	84.06	83.86	83.95
2183	AMEX	BIV	Mon, Dec 7, 2015	83.77	84.09	83.75	83.94
2182	AMEX	BIV	Fri, Dec 4, 2015	83.69	83.86	83.59	83.80
2181	AMEX	BIV	Thu, Dec 3, 2015	83.92	83.95	83.37	83.48
2180	AMEX	BIV	Wed, Dec 2, 2015	84.27	84.29	84.12	84.21
2179	AMEX	BIV	Tue, Dec 1, 2015	84.09	84.42	84.01	84.37
2178	AMEX	BIV	Mon, Nov 30, 2015	84.21	84.28	84.17	84.19
2177	AMEX	BIV	Fri, Nov 27, 2015	84.18	84.29	84.18	84.21
2176	AMEX	BIV	Wed, Nov 25, 2015	84.16	84.23	84.08	84.11
2175	AMEX	BIV	Tue, Nov 24, 2015	84.09	84.21	84.05	84.09
2174	AMEX	BIV	Mon, Nov 23, 2015	83.96	84.10	83.91	84.04
2173	AMEX	BIV	Fri, Nov 20, 2015	84.09	84.13	83.93	83.98
2172	AMEX	BIV	Thu, Nov 19, 2015	83.94	84.08	83.89	83.97
2171	AMEX	BIV	Wed, Nov 18, 2015	83.83	83.96	83.75	83.88
2170	AMEX	BIV	Tue, Nov 17, 2015	83.80	84.01	83.67	83.94
2169	AMEX	BIV	Mon, Nov 16, 2015	83.96	84.05	83.84	83.90
2168	AMEX	BIV	Fri, Nov 13, 2015	83.74	83.86	83.71	83.78
2167	AMEX	BIV	Thu, Nov 12, 2015	83.61	83.72	83.57	83.63
2166	AMEX	BIV	Wed, Nov 11, 2015	83.50	83.65	83.42	83.61
2165	AMEX	BIV	Tue, Nov 10, 2015	83.50	83.72	83.43	83.57
2164	AMEX	BIV	Mon, Nov 9, 2015	83.38	83.50	83.26	83.39
2163	AMEX	BIV	Fri, Nov 6, 2015	83.62	83.62	83.42	83.49
2162	AMEX	BIV	Thu, Nov 5, 2015	84.11	84.14	83.89	84.04
2161	AMEX	BIV	Wed, Nov 4, 2015	84.24	84.30	84.00	84.09
2160	AMEX	BIV	Tue, Nov 3, 2015	84.24	84.28	84.09	84.17
2159	AMEX	BIV	Mon, Nov 2, 2015	84.39	84.40	84.20	84.31
2158	AMEX	BIV	Fri, Oct 30, 2015	84.62	84.71	84.52	84.71
2157	AMEX	BIV	Thu, Oct 29, 2015	84.79	84.80	84.48	84.50
2156	AMEX	BIV	Wed, Oct 28, 2015	85.26	85.26	84.80	84.90
2155	AMEX	BIV	Tue, Oct 27, 2015	85.30	85.38	85.19	85.19
2154	AMEX	BIV	Mon, Oct 26, 2015	85.20	85.26	85.11	85.22
2153	AMEX	BIV	Fri, Oct 23, 2015	85.10	85.17	84.98	85.07
2152	AMEX	BIV	Thu, Oct 22, 2015	85.34	85.46	85.20	85.39
2151	AMEX	BIV	Wed, Oct 21, 2015	85.12	85.29	85.10	85.20
2150	AMEX	BIV	Tue, Oct 20, 2015	85.04	85.10	84.96	85.04
2149	AMEX	BIV	Mon, Oct 19, 2015	85.22	85.30	85.09	85.21
2148	AMEX	BIV	Fri, Oct 16, 2015	85.35	85.40	85.21	85.29
2147	AMEX	BIV	Thu, Oct 15, 2015	85.43	85.45	85.21	85.34
2146	AMEX	BIV	Wed, Oct 14, 2015	85.24	85.50	85.17	85.49
2145	AMEX	BIV	Tue, Oct 13, 2015	85.03	85.12	84.86	85.09
2144	AMEX	BIV	Mon, Oct 12, 2015	84.82	85.03	84.80	84.97
2143	AMEX	BIV	Fri, Oct 9, 2015	84.70	84.84	84.66	84.79
2142	AMEX	BIV	Thu, Oct 8, 2015	84.94	84.99	84.68	84.78
2141	AMEX	BIV	Wed, Oct 7, 2015	84.85	85.00	84.80	84.91
2140	AMEX	BIV	Tue, Oct 6, 2015	84.74	85.08	84.67	84.88
2139	AMEX	BIV	Mon, Oct 5, 2015	84.99	85.00	84.75	84.78
2138	AMEX	BIV	Fri, Oct 2, 2015	85.22	85.40	84.97	85.09
2137	AMEX	BIV	Thu, Oct 1, 2015	84.76	84.89	84.61	84.68
2136	AMEX	BIV	Wed, Sep 30, 2015	84.70	84.93	84.60	84.84
2135	AMEX	BIV	Tue, Sep 29, 2015	84.66	84.88	84.60	84.80
2134	AMEX	BIV	Mon, Sep 28, 2015	84.43	84.64	84.40	84.59
2133	AMEX	BIV	Fri, Sep 25, 2015	84.40	84.49	84.33	84.36
2132	AMEX	BIV	Thu, Sep 24, 2015	84.68	84.75	84.50	84.53
2131	AMEX	BIV	Wed, Sep 23, 2015	84.50	84.60	84.42	84.52
2130	AMEX	BIV	Tue, Sep 22, 2015	84.50	84.70	84.39	84.56
2129	AMEX	BIV	Mon, Sep 21, 2015	84.45	84.45	84.24	84.35
2128	AMEX	BIV	Fri, Sep 18, 2015	84.49	84.68	84.40	84.60
2127	AMEX	BIV	Thu, Sep 17, 2015	83.74	84.35	83.67	84.34
2126	AMEX	BIV	Wed, Sep 16, 2015	83.79	83.88	83.69	83.76
2125	AMEX	BIV	Tue, Sep 15, 2015	84.20	84.26	83.76	83.77
2124	AMEX	BIV	Mon, Sep 14, 2015	84.30	84.39	84.21	84.35
2123	AMEX	BIV	Fri, Sep 11, 2015	84.13	84.35	84.12	84.25
2122	AMEX	BIV	Thu, Sep 10, 2015	84.13	84.19	84.00	84.09
2121	AMEX	BIV	Wed, Sep 9, 2015	84.02	84.37	83.99	84.24
2120	AMEX	BIV	Tue, Sep 8, 2015	84.31	84.36	84.15	84.16
2119	AMEX	BIV	Fri, Sep 4, 2015	84.36	84.57	84.27	84.47
2118	AMEX	BIV	Thu, Sep 3, 2015	84.22	84.42	84.17	84.38
2117	AMEX	BIV	Wed, Sep 2, 2015	84.08	84.29	84.00	84.15
2116	AMEX	BIV	Tue, Sep 1, 2015	84.07	84.24	84.00	84.20
2115	AMEX	BIV	Mon, Aug 31, 2015	84.38	84.42	84.04	84.11
2114	AMEX	BIV	Fri, Aug 28, 2015	84.40	84.46	84.08	84.20
2113	AMEX	BIV	Thu, Aug 27, 2015	84.09	84.29	84.01	84.12
2112	AMEX	BIV	Wed, Aug 26, 2015	84.14	84.49	84.01	84.15
2111	AMEX	BIV	Tue, Aug 25, 2015	84.39	84.55	84.00	84.31
2110	AMEX	BIV	Mon, Aug 24, 2015	84.88	85.09	84.49	84.66
2109	AMEX	BIV	Fri, Aug 21, 2015	84.56	84.71	84.41	84.64
2108	AMEX	BIV	Thu, Aug 20, 2015	84.42	84.48	84.30	84.39
2107	AMEX	BIV	Wed, Aug 19, 2015	83.84	84.35	83.78	84.32
2106	AMEX	BIV	Tue, Aug 18, 2015	83.99	84.12	83.94	83.99
2105	AMEX	BIV	Mon, Aug 17, 2015	84.14	84.20	84.02	84.03
2104	AMEX	BIV	Fri, Aug 14, 2015	84.00	84.07	83.84	83.95
2103	AMEX	BIV	Thu, Aug 13, 2015	84.12	84.20	84.00	84.05
2102	AMEX	BIV	Wed, Aug 12, 2015	84.38	84.55	84.24	84.24
2101	AMEX	BIV	Tue, Aug 11, 2015	84.28	84.46	84.24	84.30
2100	AMEX	BIV	Mon, Aug 10, 2015	84.04	84.11	83.85	83.91
2099	AMEX	BIV	Fri, Aug 7, 2015	84.05	84.19	83.92	84.11
2098	AMEX	BIV	Thu, Aug 6, 2015	83.90	84.04	83.82	83.99
2097	AMEX	BIV	Wed, Aug 5, 2015	83.94	83.94	83.70	83.82
2096	AMEX	BIV	Tue, Aug 4, 2015	84.40	84.40	84.01	84.04
2095	AMEX	BIV	Mon, Aug 3, 2015	84.24	84.49	84.23	84.41
2094	AMEX	BIV	Fri, Jul 31, 2015	84.35	84.47	84.35	84.46
2093	AMEX	BIV	Thu, Jul 30, 2015	84.00	84.12	83.92	84.07
2092	AMEX	BIV	Wed, Jul 29, 2015	84.08	84.13	83.94	84.05
2091	AMEX	BIV	Tue, Jul 28, 2015	84.10	84.17	84.02	84.09
2090	AMEX	BIV	Mon, Jul 27, 2015	84.28	84.34	84.13	84.28
2089	AMEX	BIV	Fri, Jul 24, 2015	84.14	84.19	84.01	84.10
2088	AMEX	BIV	Thu, Jul 23, 2015	83.81	84.08	83.78	84.08
2087	AMEX	BIV	Wed, Jul 22, 2015	83.89	84.01	83.80	83.93
2086	AMEX	BIV	Tue, Jul 21, 2015	83.60	83.92	83.59	83.90
2085	AMEX	BIV	Mon, Jul 20, 2015	83.65	83.75	83.56	83.68
2084	AMEX	BIV	Fri, Jul 17, 2015	83.76	83.91	83.73	83.81
2083	AMEX	BIV	Thu, Jul 16, 2015	83.64	83.92	83.64	83.88
2082	AMEX	BIV	Wed, Jul 15, 2015	83.51	83.89	83.50	83.84
2081	AMEX	BIV	Tue, Jul 14, 2015	83.57	83.65	83.48	83.62
2080	AMEX	BIV	Mon, Jul 13, 2015	83.51	83.58	83.31	83.45
2079	AMEX	BIV	Fri, Jul 10, 2015	83.67	83.84	83.51	83.63
2078	AMEX	BIV	Thu, Jul 9, 2015	84.25	84.30	84.04	84.04
2077	AMEX	BIV	Wed, Jul 8, 2015	84.33	84.53	84.26	84.42
2076	AMEX	BIV	Tue, Jul 7, 2015	84.45	84.59	84.13	84.20
2075	AMEX	BIV	Mon, Jul 6, 2015	84.11	84.19	83.87	84.05
2074	AMEX	BIV	Thu, Jul 2, 2015	83.68	83.84	83.64	83.71
2073	AMEX	BIV	Wed, Jul 1, 2015	83.43	83.61	83.35	83.46
2072	AMEX	BIV	Tue, Jun 30, 2015	83.84	84.13	83.77	83.87
2071	AMEX	BIV	Mon, Jun 29, 2015	83.74	84.04	83.56	83.94
2070	AMEX	BIV	Fri, Jun 26, 2015	83.45	83.47	83.28	83.34
2069	AMEX	BIV	Thu, Jun 25, 2015	83.65	83.75	83.51	83.62
2068	AMEX	BIV	Wed, Jun 24, 2015	83.84	83.87	83.63	83.82
2067	AMEX	BIV	Tue, Jun 23, 2015	83.66	83.88	83.57	83.65
2066	AMEX	BIV	Mon, Jun 22, 2015	84.12	84.13	83.86	83.89
2065	AMEX	BIV	Fri, Jun 19, 2015	84.28	84.40	84.24	84.38
2064	AMEX	BIV	Thu, Jun 18, 2015	84.05	84.09	83.80	83.99
2063	AMEX	BIV	Wed, Jun 17, 2015	83.91	84.12	83.55	84.02
2062	AMEX	BIV	Tue, Jun 16, 2015	83.88	84.00	83.77	83.97
2061	AMEX	BIV	Mon, Jun 15, 2015	83.99	84.00	83.74	83.82
2060	AMEX	BIV	Fri, Jun 12, 2015	83.66	83.95	83.58	83.74
2059	AMEX	BIV	Thu, Jun 11, 2015	83.38	83.72	83.32	83.71
2058	AMEX	BIV	Wed, Jun 10, 2015	83.38	83.42	83.20	83.22
2057	AMEX	BIV	Tue, Jun 9, 2015	83.64	83.69	83.42	83.51
2056	AMEX	BIV	Mon, Jun 8, 2015	83.87	83.87	83.71	83.78
2055	AMEX	BIV	Fri, Jun 5, 2015	83.71	83.81	83.50	83.62
2054	AMEX	BIV	Thu, Jun 4, 2015	83.92	84.19	83.91	84.10
2053	AMEX	BIV	Wed, Jun 3, 2015	84.11	84.13	83.76	83.84
2052	AMEX	BIV	Tue, Jun 2, 2015	84.54	84.54	84.30	84.34
2051	AMEX	BIV	Mon, Jun 1, 2015	85.07	85.11	84.66	84.76
2050	AMEX	BIV	Fri, May 29, 2015	85.29	85.38	85.17	85.21
2049	AMEX	BIV	Thu, May 28, 2015	85.18	85.27	85.05	85.21
2048	AMEX	BIV	Wed, May 27, 2015	85.10	85.19	84.94	85.17
2047	AMEX	BIV	Tue, May 26, 2015	84.82	85.16	84.81	85.15
2046	AMEX	BIV	Fri, May 22, 2015	84.89	84.95	84.68	84.88
2045	AMEX	BIV	Thu, May 21, 2015	84.83	85.02	84.72	84.94
2044	AMEX	BIV	Wed, May 20, 2015	84.71	84.83	84.60	84.68
2043	AMEX	BIV	Tue, May 19, 2015	84.64	84.84	84.55	84.60
2042	AMEX	BIV	Mon, May 18, 2015	85.16	85.16	84.83	84.91
2041	AMEX	BIV	Fri, May 15, 2015	85.00	85.31	84.96	85.26
2040	AMEX	BIV	Thu, May 14, 2015	84.70	84.90	84.60	84.83
2039	AMEX	BIV	Wed, May 13, 2015	84.92	84.92	84.53	84.55
2038	AMEX	BIV	Tue, May 12, 2015	84.50	84.74	84.34	84.63
2037	AMEX	BIV	Mon, May 11, 2015	85.05	85.07	84.58	84.63
2036	AMEX	BIV	Fri, May 8, 2015	85.36	85.46	85.19	85.30
2035	AMEX	BIV	Thu, May 7, 2015	84.86	85.02	84.80	84.91
2034	AMEX	BIV	Wed, May 6, 2015	84.97	84.98	84.66	84.78
2033	AMEX	BIV	Tue, May 5, 2015	85.15	85.16	84.86	85.01
2032	AMEX	BIV	Mon, May 4, 2015	85.26	85.39	85.10	85.18
2031	AMEX	BIV	Fri, May 1, 2015	85.43	85.47	85.20	85.25
2030	AMEX	BIV	Thu, Apr 30, 2015	85.58	85.79	85.35	85.77
2029	AMEX	BIV	Wed, Apr 29, 2015	85.74	85.90	85.61	85.76
2028	AMEX	BIV	Tue, Apr 28, 2015	86.29	86.34	86.05	86.06
2027	AMEX	BIV	Mon, Apr 27, 2015	86.48	86.51	86.31	86.42
2026	AMEX	BIV	Fri, Apr 24, 2015	86.37	86.51	86.37	86.47
2025	AMEX	BIV	Thu, Apr 23, 2015	86.14	86.35	86.02	86.28
2024	AMEX	BIV	Wed, Apr 22, 2015	86.39	86.39	86.06	86.08
2023	AMEX	BIV	Tue, Apr 21, 2015	86.51	86.51	86.35	86.44
2022	AMEX	BIV	Mon, Apr 20, 2015	86.58	86.60	86.41	86.51
2021	AMEX	BIV	Fri, Apr 17, 2015	86.42	86.66	86.33	86.55
2020	AMEX	BIV	Thu, Apr 16, 2015	86.51	86.58	86.29	86.52
2019	AMEX	BIV	Wed, Apr 15, 2015	86.49	86.53	86.40	86.44
2018	AMEX	BIV	Tue, Apr 14, 2015	86.47	86.53	86.28	86.34
2017	AMEX	BIV	Mon, Apr 13, 2015	86.11	86.21	86.05	86.14
2016	AMEX	BIV	Fri, Apr 10, 2015	86.22	86.25	86.05	86.10
2015	AMEX	BIV	Thu, Apr 9, 2015	86.38	86.38	86.04	86.13
2014	AMEX	BIV	Wed, Apr 8, 2015	86.47	86.47	86.26	86.40
2013	AMEX	BIV	Tue, Apr 7, 2015	86.35	86.46	86.22	86.46
2012	AMEX	BIV	Mon, Apr 6, 2015	86.56	86.64	86.35	86.38
2011	AMEX	BIV	Thu, Apr 2, 2015	86.45	86.45	86.22	86.27
2010	AMEX	BIV	Wed, Apr 1, 2015	86.30	86.44	86.26	86.40
2009	AMEX	BIV	Tue, Mar 31, 2015	86.11	86.27	86.04	86.21
2008	AMEX	BIV	Mon, Mar 30, 2015	86.07	86.11	86.00	86.07
2007	AMEX	BIV	Fri, Mar 27, 2015	85.93	86.09	85.81	86.05
2006	AMEX	BIV	Thu, Mar 26, 2015	85.95	85.97	85.73	85.84
2005	AMEX	BIV	Wed, Mar 25, 2015	86.44	86.44	86.12	86.14
2004	AMEX	BIV	Tue, Mar 24, 2015	86.20	86.39	86.11	86.36
2003	AMEX	BIV	Mon, Mar 23, 2015	86.14	86.23	85.98	86.19
2002	AMEX	BIV	Fri, Mar 20, 2015	85.85	86.08	85.85	86.05
2001	AMEX	BIV	Thu, Mar 19, 2015	85.91	86.03	85.63	85.70
2000	AMEX	BIV	Wed, Mar 18, 2015	85.42	86.11	85.25	86.05
1999	AMEX	BIV	Tue, Mar 17, 2015	85.28	85.31	85.15	85.29
1998	AMEX	BIV	Mon, Mar 16, 2015	85.29	85.31	85.09	85.21
1997	AMEX	BIV	Fri, Mar 13, 2015	85.08	85.23	85.01	85.05
1996	AMEX	BIV	Thu, Mar 12, 2015	85.35	85.37	85.10	85.24
1995	AMEX	BIV	Wed, Mar 11, 2015	84.95	85.15	84.90	85.12
1994	AMEX	BIV	Tue, Mar 10, 2015	85.04	85.13	84.82	84.94
1993	AMEX	BIV	Mon, Mar 9, 2015	84.75	84.86	84.59	84.76
1992	AMEX	BIV	Fri, Mar 6, 2015	84.80	84.80	84.52	84.58
1991	AMEX	BIV	Thu, Mar 5, 2015	85.12	85.27	85.05	85.22
1990	AMEX	BIV	Wed, Mar 4, 2015	85.17	85.20	84.98	85.10
1989	AMEX	BIV	Tue, Mar 3, 2015	85.25	85.30	85.04	85.11
1988	AMEX	BIV	Mon, Mar 2, 2015	85.68	85.68	85.20	85.27
1987	AMEX	BIV	Fri, Feb 27, 2015	85.74	85.88	85.59	85.87
1986	AMEX	BIV	Thu, Feb 26, 2015	85.94	86.04	85.61	85.62
1985	AMEX	BIV	Wed, Feb 25, 2015	86.04	86.14	85.88	86.14
1984	AMEX	BIV	Tue, Feb 24, 2015	85.46	86.03	85.24	85.94
1983	AMEX	BIV	Mon, Feb 23, 2015	85.39	85.54	85.22	85.44
1982	AMEX	BIV	Fri, Feb 20, 2015	85.40	85.59	85.07	85.19
1981	AMEX	BIV	Thu, Feb 19, 2015	85.34	85.50	85.16	85.26
1980	AMEX	BIV	Wed, Feb 18, 2015	85.08	85.55	85.02	85.44
1979	AMEX	BIV	Tue, Feb 17, 2015	85.40	85.48	84.95	85.06
1978	AMEX	BIV	Fri, Feb 13, 2015	85.63	85.70	85.50	85.53
1977	AMEX	BIV	Thu, Feb 12, 2015	85.57	85.77	85.55	85.67
1976	AMEX	BIV	Wed, Feb 11, 2015	85.57	85.67	85.42	85.57
1975	AMEX	BIV	Tue, Feb 10, 2015	85.60	85.69	85.50	85.59
1974	AMEX	BIV	Mon, Feb 9, 2015	85.95	85.95	85.66	85.67
1973	AMEX	BIV	Fri, Feb 6, 2015	86.10	86.22	85.76	85.80
1972	AMEX	BIV	Thu, Feb 5, 2015	86.58	86.65	86.40	86.56
1971	AMEX	BIV	Wed, Feb 4, 2015	86.43	86.74	86.26	86.71
1970	AMEX	BIV	Tue, Feb 3, 2015	86.84	86.86	86.59	86.64
1969	AMEX	BIV	Mon, Feb 2, 2015	86.92	87.19	86.86	87.09
1968	AMEX	BIV	Fri, Jan 30, 2015	87.16	87.33	87.01	87.29
1967	AMEX	BIV	Thu, Jan 29, 2015	86.82	86.86	86.65	86.78
1966	AMEX	BIV	Wed, Jan 28, 2015	86.47	87.03	86.47	86.95
1965	AMEX	BIV	Tue, Jan 27, 2015	86.73	86.79	86.45	86.47
1964	AMEX	BIV	Mon, Jan 26, 2015	86.46	86.53	86.28	86.37
1963	AMEX	BIV	Fri, Jan 23, 2015	86.28	86.55	86.19	86.47
1962	AMEX	BIV	Thu, Jan 22, 2015	86.32	86.36	85.95	86.05
1961	AMEX	BIV	Wed, Jan 21, 2015	86.50	86.58	86.08	86.21
1960	AMEX	BIV	Tue, Jan 20, 2015	86.46	86.64	86.30	86.45
1959	AMEX	BIV	Fri, Jan 16, 2015	86.66	86.72	86.31	86.35
1958	AMEX	BIV	Thu, Jan 15, 2015	86.27	86.83	86.27	86.78
1957	AMEX	BIV	Wed, Jan 14, 2015	86.48	86.56	86.20	86.34
1956	AMEX	BIV	Tue, Jan 13, 2015	85.86	86.20	85.81	86.12
1955	AMEX	BIV	Mon, Jan 12, 2015	85.82	86.00	85.76	85.95
1954	AMEX	BIV	Fri, Jan 9, 2015	85.56	85.81	85.46	85.72
1953	AMEX	BIV	Thu, Jan 8, 2015	85.54	85.54	85.33	85.44
1952	AMEX	BIV	Wed, Jan 7, 2015	85.49	85.66	85.35	85.60
1951	AMEX	BIV	Tue, Jan 6, 2015	85.47	85.90	85.37	85.57
1950	AMEX	BIV	Mon, Jan 5, 2015	84.95	85.21	84.93	85.19
1949	AMEX	BIV	Fri, Jan 2, 2015	84.68	85.00	84.57	84.87
1948	AMEX	BIV	Wed, Dec 31, 2014	84.59	84.70	84.51	84.68
1947	AMEX	BIV	Tue, Dec 30, 2014	84.62	84.67	84.39	84.57
1946	AMEX	BIV	Mon, Dec 29, 2014	84.34	84.45	84.24	84.41
1945	AMEX	BIV	Fri, Dec 26, 2014	84.17	84.24	84.10	84.17
1944	AMEX	BIV	Wed, Dec 24, 2014	84.09	84.20	83.96	84.20
1943	AMEX	BIV	Tue, Dec 23, 2014	84.50	84.57	84.20	84.25
1942	AMEX	BIV	Mon, Dec 22, 2014	85.16	85.30	85.11	85.29
1941	AMEX	BIV	Fri, Dec 19, 2014	85.14	85.24	85.04	85.14
1940	AMEX	BIV	Thu, Dec 18, 2014	85.03	85.14	84.87	85.02
1939	AMEX	BIV	Wed, Dec 17, 2014	85.40	85.78	85.24	85.29
1938	AMEX	BIV	Tue, Dec 16, 2014	85.53	85.53	85.19	85.48
1937	AMEX	BIV	Mon, Dec 15, 2014	85.34	85.44	85.19	85.29
1936	AMEX	BIV	Fri, Dec 12, 2014	85.37	85.61	85.22	85.59
1935	AMEX	BIV	Thu, Dec 11, 2014	85.19	85.24	84.96	85.16
1934	AMEX	BIV	Wed, Dec 10, 2014	85.10	85.34	85.02	85.27
1933	AMEX	BIV	Tue, Dec 9, 2014	85.07	85.19	84.94	85.07
1932	AMEX	BIV	Mon, Dec 8, 2014	84.71	84.94	84.62	84.91
1931	AMEX	BIV	Fri, Dec 5, 2014	84.87	84.92	84.53	84.72
1930	AMEX	BIV	Thu, Dec 4, 2014	84.98	85.17	84.89	85.17
1929	AMEX	BIV	Wed, Dec 3, 2014	84.91	85.00	84.82	84.97
1928	AMEX	BIV	Tue, Dec 2, 2014	84.96	85.02	84.86	84.90
1927	AMEX	BIV	Mon, Dec 1, 2014	85.54	85.54	85.19	85.21
1926	AMEX	BIV	Fri, Nov 28, 2014	85.45	85.55	85.45	85.54
1925	AMEX	BIV	Wed, Nov 26, 2014	85.38	85.47	85.32	85.42
1924	AMEX	BIV	Tue, Nov 25, 2014	85.00	85.27	85.00	85.26
1923	AMEX	BIV	Mon, Nov 24, 2014	84.82	85.05	84.82	85.03
1922	AMEX	BIV	Fri, Nov 21, 2014	84.83	84.98	84.67	84.96
1921	AMEX	BIV	Thu, Nov 20, 2014	84.89	84.92	84.58	84.78
1920	AMEX	BIV	Wed, Nov 19, 2014	84.60	84.88	84.58	84.66
1919	AMEX	BIV	Tue, Nov 18, 2014	84.82	84.84	84.69	84.83
1918	AMEX	BIV	Mon, Nov 17, 2014	84.96	84.96	84.62	84.73
1917	AMEX	BIV	Fri, Nov 14, 2014	84.72	84.85	84.56	84.82
1916	AMEX	BIV	Thu, Nov 13, 2014	84.70	84.82	84.63	84.72
1915	AMEX	BIV	Wed, Nov 12, 2014	84.82	84.87	84.60	84.63
1914	AMEX	BIV	Tue, Nov 11, 2014	84.72	84.72	84.51	84.64
1913	AMEX	BIV	Mon, Nov 10, 2014	84.89	84.89	84.60	84.68
1912	AMEX	BIV	Fri, Nov 7, 2014	84.71	84.90	84.60	84.89
1911	AMEX	BIV	Thu, Nov 6, 2014	84.62	84.67	84.50	84.53
1910	AMEX	BIV	Wed, Nov 5, 2014	84.72	84.72	84.55	84.71
1909	AMEX	BIV	Tue, Nov 4, 2014	84.79	84.80	84.61	84.66
1908	AMEX	BIV	Mon, Nov 3, 2014	84.89	84.89	84.51	84.72
1907	AMEX	BIV	Fri, Oct 31, 2014	85.03	85.12	84.90	85.01
1906	AMEX	BIV	Thu, Oct 30, 2014	85.12	85.18	84.94	85.11
1905	AMEX	BIV	Wed, Oct 29, 2014	85.19	85.20	84.80	84.94
1904	AMEX	BIV	Tue, Oct 28, 2014	85.33	85.40	85.17	85.23
1903	AMEX	BIV	Mon, Oct 27, 2014	85.42	85.46	85.34	85.39
1902	AMEX	BIV	Fri, Oct 24, 2014	85.37	85.51	85.28	85.34
1901	AMEX	BIV	Thu, Oct 23, 2014	85.45	85.48	85.22	85.36
1900	AMEX	BIV	Wed, Oct 22, 2014	85.53	85.65	85.48	85.62
1899	AMEX	BIV	Tue, Oct 21, 2014	85.62	85.80	85.62	85.66
1898	AMEX	BIV	Mon, Oct 20, 2014	85.84	85.88	85.66	85.77
1897	AMEX	BIV	Fri, Oct 17, 2014	85.69	85.80	85.52	85.70
1896	AMEX	BIV	Thu, Oct 16, 2014	86.20	86.36	85.64	85.86
1895	AMEX	BIV	Wed, Oct 15, 2014	86.57	87.34	85.86	86.05
1894	AMEX	BIV	Tue, Oct 14, 2014	85.45	85.65	85.38	85.57
1893	AMEX	BIV	Mon, Oct 13, 2014	85.35	85.58	85.35	85.53
1892	AMEX	BIV	Fri, Oct 10, 2014	85.10	85.19	85.03	85.19
1891	AMEX	BIV	Thu, Oct 9, 2014	85.18	85.26	85.08	85.13
1890	AMEX	BIV	Wed, Oct 8, 2014	85.00	85.29	84.73	85.27
1889	AMEX	BIV	Tue, Oct 7, 2014	84.69	84.91	84.58	84.88
1888	AMEX	BIV	Mon, Oct 6, 2014	84.45	84.65	84.29	84.54
1887	AMEX	BIV	Fri, Oct 3, 2014	84.31	84.45	84.19	84.45
1886	AMEX	BIV	Thu, Oct 2, 2014	84.59	84.65	84.41	84.46
1885	AMEX	BIV	Wed, Oct 1, 2014	84.25	84.62	84.25	84.60
1884	AMEX	BIV	Tue, Sep 30, 2014	84.21	84.32	84.15	84.26
1883	AMEX	BIV	Mon, Sep 29, 2014	84.21	84.27	84.13	84.21
1882	AMEX	BIV	Fri, Sep 26, 2014	84.02	84.13	83.93	84.12
1881	AMEX	BIV	Thu, Sep 25, 2014	84.09	84.27	84.08	84.27
1880	AMEX	BIV	Wed, Sep 24, 2014	84.13	84.18	83.94	83.99
1879	AMEX	BIV	Tue, Sep 23, 2014	84.07	84.17	84.03	84.16
1878	AMEX	BIV	Mon, Sep 22, 2014	84.00	84.10	83.97	84.09
1877	AMEX	BIV	Fri, Sep 19, 2014	83.83	83.97	83.73	83.92
1876	AMEX	BIV	Thu, Sep 18, 2014	83.69	83.76	83.61	83.74
1875	AMEX	BIV	Wed, Sep 17, 2014	83.96	84.17	83.71	83.76
1874	AMEX	BIV	Tue, Sep 16, 2014	83.94	84.05	83.88	83.89
1873	AMEX	BIV	Mon, Sep 15, 2014	83.89	83.97	83.87	83.94
1872	AMEX	BIV	Fri, Sep 12, 2014	83.93	83.97	83.82	83.85
1871	AMEX	BIV	Thu, Sep 11, 2014	84.23	84.27	84.08	84.10
1870	AMEX	BIV	Wed, Sep 10, 2014	84.14	84.23	84.07	84.12
1869	AMEX	BIV	Tue, Sep 9, 2014	84.38	84.43	84.27	84.32
1868	AMEX	BIV	Mon, Sep 8, 2014	84.81	84.81	84.47	84.53
1867	AMEX	BIV	Fri, Sep 5, 2014	84.80	84.81	84.58	84.65
1866	AMEX	BIV	Thu, Sep 4, 2014	84.83	84.85	84.59	84.59
1865	AMEX	BIV	Wed, Sep 3, 2014	84.66	84.82	84.60	84.82
1864	AMEX	BIV	Tue, Sep 2, 2014	85.03	85.03	84.70	84.73
1863	AMEX	BIV	Fri, Aug 29, 2014	85.27	85.35	85.17	85.29
1862	AMEX	BIV	Thu, Aug 28, 2014	85.32	85.33	85.16	85.22
1861	AMEX	BIV	Wed, Aug 27, 2014	85.17	85.21	85.06	85.20
1860	AMEX	BIV	Tue, Aug 26, 2014	85.10	85.10	84.97	85.03
1859	AMEX	BIV	Mon, Aug 25, 2014	84.94	85.00	84.84	84.93
1858	AMEX	BIV	Fri, Aug 22, 2014	84.99	85.02	84.77	84.93
1857	AMEX	BIV	Thu, Aug 21, 2014	84.92	85.04	84.87	84.97
1856	AMEX	BIV	Wed, Aug 20, 2014	85.00	85.00	84.80	84.87
1855	AMEX	BIV	Tue, Aug 19, 2014	85.18	85.21	84.98	85.00
1854	AMEX	BIV	Mon, Aug 18, 2014	85.12	85.15	84.99	85.01
1853	AMEX	BIV	Fri, Aug 15, 2014	85.03	85.50	85.03	85.22
1852	AMEX	BIV	Thu, Aug 14, 2014	85.05	85.10	84.92	85.02
1851	AMEX	BIV	Wed, Aug 13, 2014	84.84	84.99	84.78	84.95
1850	AMEX	BIV	Tue, Aug 12, 2014	84.73	84.82	84.68	84.69
1849	AMEX	BIV	Mon, Aug 11, 2014	84.83	84.87	84.72	84.81
1848	AMEX	BIV	Fri, Aug 8, 2014	84.92	85.04	84.75	84.80
1847	AMEX	BIV	Thu, Aug 7, 2014	84.59	84.84	84.51	84.80
1846	AMEX	BIV	Wed, Aug 6, 2014	84.65	84.70	84.53	84.56
1845	AMEX	BIV	Tue, Aug 5, 2014	84.45	84.59	84.34	84.54
1844	AMEX	BIV	Mon, Aug 4, 2014	84.48	84.60	84.46	84.51
1843	AMEX	BIV	Fri, Aug 1, 2014	84.16	84.46	84.06	84.41
1842	AMEX	BIV	Thu, Jul 31, 2014	84.12	84.32	84.00	84.23
1841	AMEX	BIV	Wed, Jul 30, 2014	84.52	84.54	84.26	84.35
1840	AMEX	BIV	Tue, Jul 29, 2014	84.78	84.82	84.63	84.77
1839	AMEX	BIV	Mon, Jul 28, 2014	84.70	84.75	84.58	84.66
1838	AMEX	BIV	Fri, Jul 25, 2014	84.73	84.77	84.62	84.74
1837	AMEX	BIV	Thu, Jul 24, 2014	84.65	84.70	84.54	84.56
1836	AMEX	BIV	Wed, Jul 23, 2014	84.86	84.89	84.79	84.82
1835	AMEX	BIV	Tue, Jul 22, 2014	84.79	84.81	84.63	84.81
1834	AMEX	BIV	Mon, Jul 21, 2014	84.73	84.83	84.66	84.72
1833	AMEX	BIV	Fri, Jul 18, 2014	84.86	84.86	84.64	84.69
1832	AMEX	BIV	Thu, Jul 17, 2014	84.65	84.84	84.54	84.82
1831	AMEX	BIV	Wed, Jul 16, 2014	84.41	84.48	84.34	84.44
1830	AMEX	BIV	Tue, Jul 15, 2014	84.42	84.60	84.31	84.44
1829	AMEX	BIV	Mon, Jul 14, 2014	84.54	84.54	84.43	84.50
1828	AMEX	BIV	Fri, Jul 11, 2014	84.59	84.65	84.53	84.60
1827	AMEX	BIV	Thu, Jul 10, 2014	84.55	84.66	84.43	84.47
1826	AMEX	BIV	Wed, Jul 9, 2014	84.30	84.46	84.10	84.34
1825	AMEX	BIV	Tue, Jul 8, 2014	84.26	84.36	84.24	84.34
1824	AMEX	BIV	Mon, Jul 7, 2014	84.01	84.13	83.99	84.10
1823	AMEX	BIV	Thu, Jul 3, 2014	83.86	83.99	83.80	83.99
1822	AMEX	BIV	Wed, Jul 2, 2014	84.29	84.29	84.01	84.03
1821	AMEX	BIV	Tue, Jul 1, 2014	84.42	84.46	84.29	84.35
1820	AMEX	BIV	Mon, Jun 30, 2014	84.74	84.78	84.61	84.69
1819	AMEX	BIV	Fri, Jun 27, 2014	84.78	84.83	84.67	84.72
1818	AMEX	BIV	Thu, Jun 26, 2014	84.64	84.76	84.61	84.69
1817	AMEX	BIV	Wed, Jun 25, 2014	84.62	84.69	84.51	84.55
1816	AMEX	BIV	Tue, Jun 24, 2014	84.37	84.45	84.23	84.45
1815	AMEX	BIV	Mon, Jun 23, 2014	84.35	84.35	84.21	84.23
1814	AMEX	BIV	Fri, Jun 20, 2014	84.12	84.24	84.05	84.23
1813	AMEX	BIV	Thu, Jun 19, 2014	84.46	84.47	84.04	84.19
1812	AMEX	BIV	Wed, Jun 18, 2014	84.05	84.28	83.93	84.28
1811	AMEX	BIV	Tue, Jun 17, 2014	84.10	84.10	83.88	83.88
1810	AMEX	BIV	Mon, Jun 16, 2014	84.23	84.25	84.13	84.21
1809	AMEX	BIV	Fri, Jun 13, 2014	84.00	84.23	83.99	84.18
1808	AMEX	BIV	Thu, Jun 12, 2014	84.12	84.34	84.05	84.34
1807	AMEX	BIV	Wed, Jun 11, 2014	83.99	84.11	83.95	84.06
1806	AMEX	BIV	Tue, Jun 10, 2014	84.00	84.04	83.91	84.01
1805	AMEX	BIV	Mon, Jun 9, 2014	84.17	84.17	84.02	84.13
1804	AMEX	BIV	Fri, Jun 6, 2014	84.40	84.42	84.16	84.24
1803	AMEX	BIV	Thu, Jun 5, 2014	84.15	84.28	84.10	84.21
1802	AMEX	BIV	Wed, Jun 4, 2014	84.22	84.22	84.04	84.12
1801	AMEX	BIV	Tue, Jun 3, 2014	84.38	84.38	84.13	84.17
1800	AMEX	BIV	Mon, Jun 2, 2014	84.60	84.64	84.33	84.47
1799	AMEX	BIV	Fri, May 30, 2014	84.94	84.99	84.80	84.91
1798	AMEX	BIV	Thu, May 29, 2014	85.12	85.31	84.93	84.99
1797	AMEX	BIV	Wed, May 28, 2014	84.99	85.14	84.82	85.06
1796	AMEX	BIV	Tue, May 27, 2014	84.78	84.79	84.53	84.71
1795	AMEX	BIV	Fri, May 23, 2014	84.70	84.75	84.59	84.69
1794	AMEX	BIV	Thu, May 22, 2014	84.66	84.66	84.51	84.56
1793	AMEX	BIV	Wed, May 21, 2014	84.62	84.66	84.50	84.64
1792	AMEX	BIV	Tue, May 20, 2014	84.61	84.77	84.59	84.72
1791	AMEX	BIV	Mon, May 19, 2014	84.70	84.77	84.54	84.56
1790	AMEX	BIV	Fri, May 16, 2014	84.63	84.72	84.57	84.62
1789	AMEX	BIV	Thu, May 15, 2014	84.67	84.87	84.61	84.75
1788	AMEX	BIV	Wed, May 14, 2014	84.40	84.65	84.39	84.53
1787	AMEX	BIV	Tue, May 13, 2014	84.17	84.22	84.10	84.19
1786	AMEX	BIV	Mon, May 12, 2014	84.02	84.02	83.91	83.94
1785	AMEX	BIV	Fri, May 9, 2014	84.18	84.18	84.07	84.14
1784	AMEX	BIV	Thu, May 8, 2014	84.15	84.27	84.05	84.17
1783	AMEX	BIV	Wed, May 7, 2014	83.99	84.12	83.88	84.08
1782	AMEX	BIV	Tue, May 6, 2014	83.92	84.00	83.87	83.99
1781	AMEX	BIV	Mon, May 5, 2014	84.05	84.05	83.85	83.92
1780	AMEX	BIV	Fri, May 2, 2014	83.70	84.06	83.60	83.98
1779	AMEX	BIV	Thu, May 1, 2014	83.79	84.03	83.76	83.94
1778	AMEX	BIV	Wed, Apr 30, 2014	83.82	83.95	83.69	83.92
1777	AMEX	BIV	Tue, Apr 29, 2014	83.56	83.67	83.51	83.64
1776	AMEX	BIV	Mon, Apr 28, 2014	83.64	83.78	83.50	83.62
1775	AMEX	BIV	Fri, Apr 25, 2014	83.78	83.86	83.68	83.71
1774	AMEX	BIV	Thu, Apr 24, 2014	83.56	83.68	83.55	83.63
1773	AMEX	BIV	Wed, Apr 23, 2014	83.67	83.77	83.56	83.67
1772	AMEX	BIV	Tue, Apr 22, 2014	83.53	83.53	83.34	83.50
1771	AMEX	BIV	Mon, Apr 21, 2014	83.53	83.66	83.50	83.54
1770	AMEX	BIV	Thu, Apr 17, 2014	83.81	83.81	83.42	83.45
1769	AMEX	BIV	Wed, Apr 16, 2014	83.83	83.88	83.74	83.80
1768	AMEX	BIV	Tue, Apr 15, 2014	83.79	84.00	83.71	83.88
1767	AMEX	BIV	Mon, Apr 14, 2014	83.82	83.87	83.73	83.78
1766	AMEX	BIV	Fri, Apr 11, 2014	83.98	83.99	83.80	83.89
1765	AMEX	BIV	Thu, Apr 10, 2014	83.68	83.99	83.63	83.88
1764	AMEX	BIV	Wed, Apr 9, 2014	83.38	83.70	83.29	83.62
1763	AMEX	BIV	Tue, Apr 8, 2014	83.46	83.54	83.32	83.54
1762	AMEX	BIV	Mon, Apr 7, 2014	83.37	83.47	83.34	83.35
1761	AMEX	BIV	Fri, Apr 4, 2014	83.12	83.27	83.07	83.24
1760	AMEX	BIV	Thu, Apr 3, 2014	82.86	82.94	82.80	82.83
1759	AMEX	BIV	Wed, Apr 2, 2014	82.91	82.99	82.75	82.80
1758	AMEX	BIV	Tue, Apr 1, 2014	82.98	83.11	82.96	83.00
1757	AMEX	BIV	Mon, Mar 31, 2014	83.13	83.33	83.10	83.33
1756	AMEX	BIV	Fri, Mar 28, 2014	83.46	83.50	83.23	83.26
1755	AMEX	BIV	Thu, Mar 27, 2014	83.34	83.54	83.32	83.48
1754	AMEX	BIV	Wed, Mar 26, 2014	83.24	83.43	83.19	83.39
1753	AMEX	BIV	Tue, Mar 25, 2014	83.12	83.24	83.06	83.17
1752	AMEX	BIV	Mon, Mar 24, 2014	83.06	83.22	83.00	83.17
1751	AMEX	BIV	Fri, Mar 21, 2014	83.01	83.23	83.00	83.19
1750	AMEX	BIV	Thu, Mar 20, 2014	82.88	83.11	82.88	83.07
1749	AMEX	BIV	Wed, Mar 19, 2014	83.57	83.63	82.83	83.09
1748	AMEX	BIV	Tue, Mar 18, 2014	83.55	83.63	83.49	83.59
1747	AMEX	BIV	Mon, Mar 17, 2014	83.61	83.65	83.45	83.52
1746	AMEX	BIV	Fri, Mar 14, 2014	83.82	83.83	83.63	83.70
1745	AMEX	BIV	Thu, Mar 13, 2014	83.22	83.72	83.17	83.67
1744	AMEX	BIV	Wed, Mar 12, 2014	83.35	83.38	83.24	83.33
1743	AMEX	BIV	Tue, Mar 11, 2014	83.06	83.20	83.00	83.11
1742	AMEX	BIV	Mon, Mar 10, 2014	82.95	83.10	82.95	83.10
1741	AMEX	BIV	Fri, Mar 7, 2014	83.05	83.14	82.99	83.03
1740	AMEX	BIV	Thu, Mar 6, 2014	83.47	83.47	83.29	83.35
1739	AMEX	BIV	Wed, Mar 5, 2014	83.52	83.65	83.45	83.60
1738	AMEX	BIV	Tue, Mar 4, 2014	83.80	83.81	83.56	83.58
1737	AMEX	BIV	Mon, Mar 3, 2014	83.90	83.94	83.71	83.92
1736	AMEX	BIV	Fri, Feb 28, 2014	83.85	83.94	83.71	83.91
1735	AMEX	BIV	Thu, Feb 27, 2014	83.88	83.99	83.86	83.98
1734	AMEX	BIV	Wed, Feb 26, 2014	83.63	83.82	83.61	83.80
1733	AMEX	BIV	Tue, Feb 25, 2014	83.50	83.67	83.42	83.65
1732	AMEX	BIV	Mon, Feb 24, 2014	83.45	83.46	83.32	83.41
1731	AMEX	BIV	Fri, Feb 21, 2014	83.24	83.44	83.24	83.40
1730	AMEX	BIV	Thu, Feb 20, 2014	83.36	83.48	83.21	83.32
1729	AMEX	BIV	Wed, Feb 19, 2014	83.73	83.73	83.41	83.46
1728	AMEX	BIV	Tue, Feb 18, 2014	83.38	83.68	83.38	83.58
1727	AMEX	BIV	Fri, Feb 14, 2014	83.48	83.48	83.36	83.45
1726	AMEX	BIV	Thu, Feb 13, 2014	83.34	83.44	83.29	83.38
1725	AMEX	BIV	Wed, Feb 12, 2014	83.18	83.23	83.06	83.15
1724	AMEX	BIV	Tue, Feb 11, 2014	83.40	83.40	83.25	83.29
1723	AMEX	BIV	Mon, Feb 10, 2014	83.48	83.52	83.41	83.51
1722	AMEX	BIV	Fri, Feb 7, 2014	83.44	83.58	83.40	83.47
1721	AMEX	BIV	Thu, Feb 6, 2014	83.30	83.37	83.25	83.35
1720	AMEX	BIV	Wed, Feb 5, 2014	83.57	83.57	83.39	83.44
1719	AMEX	BIV	Tue, Feb 4, 2014	83.56	83.64	83.50	83.61
1718	AMEX	BIV	Mon, Feb 3, 2014	83.32	83.74	83.19	83.74
1717	AMEX	BIV	Fri, Jan 31, 2014	83.43	83.59	83.41	83.50
1716	AMEX	BIV	Thu, Jan 30, 2014	83.32	83.41	83.23	83.37
1715	AMEX	BIV	Wed, Jan 29, 2014	83.30	83.48	83.18	83.37
1714	AMEX	BIV	Tue, Jan 28, 2014	83.09	83.14	82.95	83.14
1713	AMEX	BIV	Mon, Jan 27, 2014	83.03	83.15	82.92	83.00
1712	AMEX	BIV	Fri, Jan 24, 2014	83.08	83.21	82.98	83.10
1711	AMEX	BIV	Thu, Jan 23, 2014	82.80	83.00	82.77	82.85
1710	AMEX	BIV	Wed, Jan 22, 2014	82.59	82.73	82.56	82.61
1709	AMEX	BIV	Tue, Jan 21, 2014	82.72	82.85	82.68	82.77
1708	AMEX	BIV	Fri, Jan 17, 2014	82.69	82.80	82.61	82.80
1707	AMEX	BIV	Thu, Jan 16, 2014	82.62	82.68	82.56	82.63
1706	AMEX	BIV	Wed, Jan 15, 2014	82.39	82.49	82.33	82.46
1705	AMEX	BIV	Tue, Jan 14, 2014	82.62	82.71	82.52	82.57
1704	AMEX	BIV	Mon, Jan 13, 2014	82.64	82.82	82.64	82.71
1703	AMEX	BIV	Fri, Jan 10, 2014	82.44	82.66	82.40	82.56
1702	AMEX	BIV	Thu, Jan 9, 2014	81.93	82.06	81.84	82.03
1701	AMEX	BIV	Wed, Jan 8, 2014	82.03	82.06	81.83	81.83
1700	AMEX	BIV	Tue, Jan 7, 2014	82.25	82.27	82.15	82.21
1699	AMEX	BIV	Mon, Jan 6, 2014	82.08	82.24	82.07	82.14
1698	AMEX	BIV	Fri, Jan 3, 2014	81.93	82.13	81.93	81.97
1697	AMEX	BIV	Thu, Jan 2, 2014	81.76	81.96	81.75	81.89
1696	AMEX	BIV	Tue, Dec 31, 2013	81.81	81.95	81.63	81.70
1695	AMEX	BIV	Mon, Dec 30, 2013	81.84	82.03	81.82	81.96
1694	AMEX	BIV	Fri, Dec 27, 2013	81.75	81.88	81.70	81.82
1693	AMEX	BIV	Thu, Dec 26, 2013	81.81	81.89	81.77	81.77
1692	AMEX	BIV	Tue, Dec 24, 2013	81.99	82.00	81.85	81.90
1691	AMEX	BIV	Mon, Dec 23, 2013	82.93	83.03	82.81	82.86
1690	AMEX	BIV	Fri, Dec 20, 2013	82.97	83.14	82.96	83.04
1689	AMEX	BIV	Thu, Dec 19, 2013	82.92	83.01	82.81	83.01
1688	AMEX	BIV	Wed, Dec 18, 2013	83.14	83.51	82.96	83.21
1687	AMEX	BIV	Tue, Dec 17, 2013	83.14	83.36	83.14	83.36
1686	AMEX	BIV	Mon, Dec 16, 2013	83.19	83.26	83.06	83.16
1685	AMEX	BIV	Fri, Dec 13, 2013	83.00	83.17	82.97	83.09
1684	AMEX	BIV	Thu, Dec 12, 2013	83.06	83.10	82.94	83.00
1683	AMEX	BIV	Wed, Dec 11, 2013	83.30	83.40	83.16	83.16
1682	AMEX	BIV	Tue, Dec 10, 2013	83.31	83.39	83.23	83.38
1681	AMEX	BIV	Mon, Dec 9, 2013	83.03	83.19	83.00	83.09
1680	AMEX	BIV	Fri, Dec 6, 2013	82.95	83.09	82.86	83.02
1679	AMEX	BIV	Thu, Dec 5, 2013	83.00	83.10	82.91	82.95
1678	AMEX	BIV	Wed, Dec 4, 2013	83.01	83.17	83.00	83.10
1677	AMEX	BIV	Tue, Dec 3, 2013	83.36	83.46	83.30	83.31
1676	AMEX	BIV	Mon, Dec 2, 2013	83.36	83.42	83.18	83.28
1675	AMEX	BIV	Fri, Nov 29, 2013	83.72	83.75	83.62	83.72
1674	AMEX	BIV	Wed, Nov 27, 2013	83.85	83.85	83.55	83.77
1673	AMEX	BIV	Tue, Nov 26, 2013	83.74	83.95	83.74	83.85
1672	AMEX	BIV	Mon, Nov 25, 2013	83.63	83.79	83.63	83.79
1671	AMEX	BIV	Fri, Nov 22, 2013	83.47	83.63	83.47	83.56
1670	AMEX	BIV	Thu, Nov 21, 2013	83.29	83.50	83.17	83.41
1669	AMEX	BIV	Wed, Nov 20, 2013	83.66	83.84	83.35	83.42
1668	AMEX	BIV	Tue, Nov 19, 2013	83.87	83.93	83.68	83.75
1667	AMEX	BIV	Mon, Nov 18, 2013	83.84	84.03	83.84	83.99
1666	AMEX	BIV	Fri, Nov 15, 2013	83.90	83.90	83.62	83.84
1665	AMEX	BIV	Thu, Nov 14, 2013	83.60	83.89	83.60	83.84
1664	AMEX	BIV	Wed, Nov 13, 2013	83.48	83.60	83.42	83.53
1663	AMEX	BIV	Tue, Nov 12, 2013	83.29	83.36	83.18	83.30
1662	AMEX	BIV	Mon, Nov 11, 2013	83.37	83.46	83.22	83.33
1661	AMEX	BIV	Fri, Nov 8, 2013	83.45	83.46	83.30	83.35
1660	AMEX	BIV	Thu, Nov 7, 2013	84.03	84.13	83.94	84.00
1659	AMEX	BIV	Wed, Nov 6, 2013	83.84	83.92	83.77	83.86
1658	AMEX	BIV	Tue, Nov 5, 2013	83.82	83.83	83.55	83.63
1657	AMEX	BIV	Mon, Nov 4, 2013	84.03	84.07	83.93	83.98
1656	AMEX	BIV	Fri, Nov 1, 2013	84.11	84.17	83.85	83.90
1655	AMEX	BIV	Thu, Oct 31, 2013	84.69	84.71	84.33	84.39
1654	AMEX	BIV	Wed, Oct 30, 2013	84.69	84.86	84.38	84.57
1653	AMEX	BIV	Tue, Oct 29, 2013	84.45	84.67	84.42	84.67
1652	AMEX	BIV	Mon, Oct 28, 2013	84.47	84.63	84.45	84.52
1651	AMEX	BIV	Fri, Oct 25, 2013	84.51	84.63	84.48	84.55
1650	AMEX	BIV	Thu, Oct 24, 2013	84.62	84.69	84.44	84.47
1649	AMEX	BIV	Wed, Oct 23, 2013	84.43	84.64	84.43	84.57
1648	AMEX	BIV	Tue, Oct 22, 2013	84.37	84.50	84.26	84.49
1647	AMEX	BIV	Mon, Oct 21, 2013	84.01	84.09	83.85	84.03
1646	AMEX	BIV	Fri, Oct 18, 2013	84.06	84.06	83.93	84.02
1645	AMEX	BIV	Thu, Oct 17, 2013	83.74	83.97	83.73	83.94
1644	AMEX	BIV	Wed, Oct 16, 2013	83.08	83.49	83.06	83.47
1643	AMEX	BIV	Tue, Oct 15, 2013	83.22	83.33	83.10	83.10
1642	AMEX	BIV	Mon, Oct 14, 2013	83.38	83.41	83.06	83.17
1641	AMEX	BIV	Fri, Oct 11, 2013	83.37	83.48	83.24	83.31
1640	AMEX	BIV	Thu, Oct 10, 2013	83.15	83.28	83.03	83.28
1639	AMEX	BIV	Wed, Oct 9, 2013	83.34	83.42	83.21	83.28
1638	AMEX	BIV	Tue, Oct 8, 2013	83.30	83.44	83.25	83.33
1637	AMEX	BIV	Mon, Oct 7, 2013	83.43	83.50	83.30	83.33
1636	AMEX	BIV	Fri, Oct 4, 2013	83.42	83.42	83.20	83.26
1635	AMEX	BIV	Thu, Oct 3, 2013	83.37	83.60	83.27	83.44
1634	AMEX	BIV	Wed, Oct 2, 2013	83.38	83.47	83.28	83.34
1633	AMEX	BIV	Tue, Oct 1, 2013	83.21	83.27	83.10	83.20
1632	AMEX	BIV	Mon, Sep 30, 2013	83.43	83.54	83.31	83.50
1631	AMEX	BIV	Fri, Sep 27, 2013	83.35	83.60	83.35	83.44
1630	AMEX	BIV	Thu, Sep 26, 2013	83.42	83.44	83.29	83.35
1629	AMEX	BIV	Wed, Sep 25, 2013	83.30	83.59	83.29	83.53
1628	AMEX	BIV	Tue, Sep 24, 2013	83.19	83.36	83.08	83.28
1627	AMEX	BIV	Mon, Sep 23, 2013	82.99	83.11	82.95	83.08
1626	AMEX	BIV	Fri, Sep 20, 2013	82.93	83.08	82.88	82.95
1625	AMEX	BIV	Thu, Sep 19, 2013	83.07	83.16	82.86	82.91
1624	AMEX	BIV	Wed, Sep 18, 2013	82.15	83.19	81.91	82.99
1623	AMEX	BIV	Tue, Sep 17, 2013	82.24	82.24	82.05	82.23
1622	AMEX	BIV	Mon, Sep 16, 2013	82.47	82.56	82.03	82.03
1621	AMEX	BIV	Fri, Sep 13, 2013	81.70	81.90	81.69	81.83
1620	AMEX	BIV	Thu, Sep 12, 2013	81.89	81.98	81.67	81.69
1619	AMEX	BIV	Wed, Sep 11, 2013	81.57	81.77	81.45	81.70
1618	AMEX	BIV	Tue, Sep 10, 2013	81.50	81.67	81.41	81.41
1617	AMEX	BIV	Mon, Sep 9, 2013	81.82	81.91	81.67	81.67
1616	AMEX	BIV	Fri, Sep 6, 2013	81.67	81.83	81.47	81.60
1615	AMEX	BIV	Thu, Sep 5, 2013	81.40	81.53	81.11	81.11
1614	AMEX	BIV	Wed, Sep 4, 2013	81.89	81.98	81.70	81.77
1613	AMEX	BIV	Tue, Sep 3, 2013	81.92	82.05	81.63	81.98
1612	AMEX	BIV	Fri, Aug 30, 2013	82.50	82.64	82.43	82.52
1611	AMEX	BIV	Thu, Aug 29, 2013	82.32	82.60	82.21	82.54
1610	AMEX	BIV	Wed, Aug 28, 2013	82.50	82.58	82.33	82.46
1609	AMEX	BIV	Tue, Aug 27, 2013	82.48	82.70	82.42	82.69
1608	AMEX	BIV	Mon, Aug 26, 2013	82.42	82.42	82.23	82.31
1607	AMEX	BIV	Fri, Aug 23, 2013	81.84	82.23	81.69	82.20
1606	AMEX	BIV	Thu, Aug 22, 2013	81.77	81.96	81.65	81.74
1605	AMEX	BIV	Wed, Aug 21, 2013	82.10	82.24	81.80	81.86
1604	AMEX	BIV	Tue, Aug 20, 2013	82.15	82.30	82.15	82.26
1603	AMEX	BIV	Mon, Aug 19, 2013	82.04	82.11	81.85	81.88
1602	AMEX	BIV	Fri, Aug 16, 2013	82.55	82.61	82.08	82.21
1601	AMEX	BIV	Thu, Aug 15, 2013	82.48	82.71	82.36	82.52
1600	AMEX	BIV	Wed, Aug 14, 2013	82.95	83.02	82.87	82.92
1599	AMEX	BIV	Tue, Aug 13, 2013	83.12	83.12	82.83	82.92
1598	AMEX	BIV	Mon, Aug 12, 2013	83.63	83.65	83.42	83.45
1597	AMEX	BIV	Fri, Aug 9, 2013	83.50	83.64	83.47	83.62
1596	AMEX	BIV	Thu, Aug 8, 2013	83.50	83.59	83.48	83.52
1595	AMEX	BIV	Wed, Aug 7, 2013	83.31	83.46	83.28	83.46
1594	AMEX	BIV	Tue, Aug 6, 2013	83.16	83.27	83.14	83.25
1593	AMEX	BIV	Mon, Aug 5, 2013	83.36	83.36	83.14	83.20
1592	AMEX	BIV	Fri, Aug 2, 2013	83.15	83.45	83.15	83.41
1591	AMEX	BIV	Thu, Aug 1, 2013	83.23	83.23	82.78	82.86
1590	AMEX	BIV	Wed, Jul 31, 2013	83.20	83.73	83.12	83.66
1589	AMEX	BIV	Tue, Jul 30, 2013	83.69	83.75	83.53	83.58
1588	AMEX	BIV	Mon, Jul 29, 2013	83.62	83.70	83.53	83.59
1587	AMEX	BIV	Fri, Jul 26, 2013	83.75	83.81	83.67	83.70
1586	AMEX	BIV	Thu, Jul 25, 2013	83.45	83.71	83.40	83.67
1585	AMEX	BIV	Wed, Jul 24, 2013	83.80	83.80	83.51	83.66
1584	AMEX	BIV	Tue, Jul 23, 2013	83.98	84.10	83.92	84.07
1583	AMEX	BIV	Mon, Jul 22, 2013	84.04	84.17	84.03	84.11
1582	AMEX	BIV	Fri, Jul 19, 2013	83.88	84.09	83.86	84.06
1581	AMEX	BIV	Thu, Jul 18, 2013	83.98	84.00	83.71	83.74
1580	AMEX	BIV	Wed, Jul 17, 2013	83.97	84.06	83.84	83.93
1579	AMEX	BIV	Tue, Jul 16, 2013	83.64	83.66	83.50	83.58
1578	AMEX	BIV	Mon, Jul 15, 2013	83.34	83.51	83.34	83.47
1577	AMEX	BIV	Fri, Jul 12, 2013	83.54	83.63	83.20	83.26
1576	AMEX	BIV	Thu, Jul 11, 2013	83.19	83.39	83.13	83.35
1575	AMEX	BIV	Wed, Jul 10, 2013	82.90	82.99	82.67	82.70
1574	AMEX	BIV	Tue, Jul 9, 2013	82.84	82.95	82.82	82.87
1573	AMEX	BIV	Mon, Jul 8, 2013	82.53	82.79	82.50	82.75
1572	AMEX	BIV	Fri, Jul 5, 2013	82.49	82.57	82.26	82.35
1571	AMEX	BIV	Wed, Jul 3, 2013	83.52	83.65	83.37	83.38
1570	AMEX	BIV	Tue, Jul 2, 2013	83.44	83.59	83.42	83.52
1569	AMEX	BIV	Mon, Jul 1, 2013	83.25	83.48	83.18	83.41
1568	AMEX	BIV	Fri, Jun 28, 2013	83.33	83.58	83.17	83.49
1567	AMEX	BIV	Thu, Jun 27, 2013	83.42	83.56	83.28	83.52
1566	AMEX	BIV	Wed, Jun 26, 2013	83.18	83.28	82.94	83.18
1565	AMEX	BIV	Tue, Jun 25, 2013	82.98	83.00	82.61	82.67
1564	AMEX	BIV	Mon, Jun 24, 2013	82.46	82.75	82.21	82.45
1563	AMEX	BIV	Fri, Jun 21, 2013	83.72	83.80	83.13	83.16
1562	AMEX	BIV	Thu, Jun 20, 2013	83.84	83.94	83.57	83.82
1561	AMEX	BIV	Wed, Jun 19, 2013	85.55	85.55	84.40	84.43
1560	AMEX	BIV	Tue, Jun 18, 2013	85.45	85.54	85.36	85.44
1559	AMEX	BIV	Mon, Jun 17, 2013	85.89	85.94	85.51	85.60
1558	AMEX	BIV	Fri, Jun 14, 2013	85.71	85.89	85.68	85.75
1557	AMEX	BIV	Thu, Jun 13, 2013	85.27	85.64	85.17	85.52
1556	AMEX	BIV	Wed, Jun 12, 2013	85.25	85.43	85.06	85.10
1555	AMEX	BIV	Tue, Jun 11, 2013	85.06	85.40	85.03	85.30
1554	AMEX	BIV	Mon, Jun 10, 2013	85.42	85.53	85.31	85.39
1553	AMEX	BIV	Fri, Jun 7, 2013	85.83	85.95	85.59	85.68
1552	AMEX	BIV	Thu, Jun 6, 2013	85.90	86.30	85.71	85.96
1551	AMEX	BIV	Wed, Jun 5, 2013	85.75	85.96	85.72	85.82
1550	AMEX	BIV	Tue, Jun 4, 2013	85.80	85.85	85.65	85.70
1549	AMEX	BIV	Mon, Jun 3, 2013	85.71	86.06	85.55	85.82
1548	AMEX	BIV	Fri, May 31, 2013	86.48	86.49	85.76	86.05
1547	AMEX	BIV	Thu, May 30, 2013	86.44	86.53	86.30	86.40
1546	AMEX	BIV	Wed, May 29, 2013	86.26	86.41	86.15	86.37
1545	AMEX	BIV	Tue, May 28, 2013	86.84	86.94	86.31	86.35
1544	AMEX	BIV	Fri, May 24, 2013	87.10	87.27	87.06	87.16
1543	AMEX	BIV	Thu, May 23, 2013	87.19	87.30	86.96	87.06
1542	AMEX	BIV	Wed, May 22, 2013	87.62	87.79	87.04	87.08
1541	AMEX	BIV	Tue, May 21, 2013	87.42	87.58	87.27	87.58
1540	AMEX	BIV	Mon, May 20, 2013	87.56	87.57	87.34	87.43
1539	AMEX	BIV	Fri, May 17, 2013	87.68	87.73	87.39	87.46
1538	AMEX	BIV	Thu, May 16, 2013	87.60	87.87	87.54	87.75
1537	AMEX	BIV	Wed, May 15, 2013	87.45	87.54	87.26	87.46
1536	AMEX	BIV	Tue, May 14, 2013	87.60	87.68	87.23	87.25
1535	AMEX	BIV	Mon, May 13, 2013	87.51	87.63	87.50	87.55
1534	AMEX	BIV	Fri, May 10, 2013	87.91	87.97	87.55	87.71
1533	AMEX	BIV	Thu, May 9, 2013	88.16	88.23	88.06	88.10
1532	AMEX	BIV	Wed, May 8, 2013	88.10	88.23	88.05	88.15
1531	AMEX	BIV	Tue, May 7, 2013	88.09	88.11	88.00	88.09
1530	AMEX	BIV	Mon, May 6, 2013	88.23	88.23	88.00	88.09
1529	AMEX	BIV	Fri, May 3, 2013	88.45	88.46	88.15	88.15
1528	AMEX	BIV	Thu, May 2, 2013	88.71	88.74	88.64	88.73
1527	AMEX	BIV	Wed, May 1, 2013	88.67	88.76	88.60	88.74
1526	AMEX	BIV	Tue, Apr 30, 2013	88.74	88.88	88.66	88.72
1525	AMEX	BIV	Mon, Apr 29, 2013	88.75	88.78	88.68	88.72
1524	AMEX	BIV	Fri, Apr 26, 2013	88.61	88.71	88.58	88.68
1523	AMEX	BIV	Thu, Apr 25, 2013	88.46	88.49	88.38	88.46
1522	AMEX	BIV	Wed, Apr 24, 2013	88.52	88.58	88.47	88.52
1521	AMEX	BIV	Tue, Apr 23, 2013	88.60	88.72	88.47	88.51
1520	AMEX	BIV	Mon, Apr 22, 2013	88.48	88.55	88.43	88.47
1519	AMEX	BIV	Fri, Apr 19, 2013	88.46	88.47	88.36	88.47
1518	AMEX	BIV	Thu, Apr 18, 2013	88.51	88.55	88.41	88.42
1517	AMEX	BIV	Wed, Apr 17, 2013	88.39	88.57	88.39	88.46
1516	AMEX	BIV	Tue, Apr 16, 2013	88.38	88.44	88.31	88.39
1515	AMEX	BIV	Mon, Apr 15, 2013	88.37	88.45	88.27	88.44
1514	AMEX	BIV	Fri, Apr 12, 2013	88.24	88.38	88.19	88.35
1513	AMEX	BIV	Thu, Apr 11, 2013	88.05	88.09	87.96	88.04
1512	AMEX	BIV	Wed, Apr 10, 2013	88.04	88.09	87.90	87.90
1511	AMEX	BIV	Tue, Apr 9, 2013	88.22	88.23	88.06	88.08
1510	AMEX	BIV	Mon, Apr 8, 2013	88.25	88.31	88.10	88.12
1509	AMEX	BIV	Fri, Apr 5, 2013	88.26	88.32	88.16	88.19
1508	AMEX	BIV	Thu, Apr 4, 2013	87.76	88.01	87.76	87.95
1507	AMEX	BIV	Wed, Apr 3, 2013	87.59	87.78	87.50	87.69
1506	AMEX	BIV	Tue, Apr 2, 2013	87.51	87.56	87.40	87.51
1505	AMEX	BIV	Mon, Apr 1, 2013	87.34	87.57	87.33	87.51
1504	AMEX	BIV	Thu, Mar 28, 2013	88.00	88.07	87.94	88.03
1503	AMEX	BIV	Wed, Mar 27, 2013	87.86	88.12	87.86	87.96
1502	AMEX	BIV	Tue, Mar 26, 2013	87.67	87.84	87.62	87.81
1501	AMEX	BIV	Mon, Mar 25, 2013	87.67	87.82	87.55	87.79
1500	AMEX	BIV	Fri, Mar 22, 2013	87.75	87.75	87.58	87.70
1499	AMEX	BIV	Thu, Mar 21, 2013	87.70	87.70	87.58	87.68
1498	AMEX	BIV	Wed, Mar 20, 2013	87.55	87.62	87.48	87.51
1497	AMEX	BIV	Tue, Mar 19, 2013	87.52	87.76	87.52	87.61
1496	AMEX	BIV	Mon, Mar 18, 2013	87.45	87.52	87.42	87.44
1495	AMEX	BIV	Fri, Mar 15, 2013	87.10	87.36	87.10	87.33
1494	AMEX	BIV	Thu, Mar 14, 2013	86.96	87.18	86.96	87.09
1493	AMEX	BIV	Wed, Mar 13, 2013	87.07	87.20	87.05	87.19
1492	AMEX	BIV	Tue, Mar 12, 2013	87.23	87.24	87.14	87.21
1491	AMEX	BIV	Mon, Mar 11, 2013	87.04	87.14	86.99	87.00
1490	AMEX	BIV	Fri, Mar 8, 2013	87.09	87.19	86.99	87.01
1489	AMEX	BIV	Thu, Mar 7, 2013	87.53	87.56	87.35	87.42
1488	AMEX	BIV	Wed, Mar 6, 2013	87.67	87.73	87.60	87.60
1487	AMEX	BIV	Tue, Mar 5, 2013	87.82	87.84	87.71	87.79
1486	AMEX	BIV	Mon, Mar 4, 2013	87.84	87.90	87.79	87.83
1485	AMEX	BIV	Fri, Mar 1, 2013	87.77	87.90	87.74	87.90
1484	AMEX	BIV	Thu, Feb 28, 2013	87.93	87.98	87.83	87.92
1483	AMEX	BIV	Wed, Feb 27, 2013	88.05	88.05	87.74	87.85
1482	AMEX	BIV	Tue, Feb 26, 2013	87.86	88.03	87.75	87.87
1481	AMEX	BIV	Mon, Feb 25, 2013	87.35	87.92	87.32	87.92
1480	AMEX	BIV	Fri, Feb 22, 2013	87.47	87.51	87.38	87.42
1479	AMEX	BIV	Thu, Feb 21, 2013	87.47	87.51	87.34	87.34
1478	AMEX	BIV	Wed, Feb 20, 2013	87.15	87.33	87.14	87.33
1477	AMEX	BIV	Tue, Feb 19, 2013	87.42	87.45	87.14	87.15
1476	AMEX	BIV	Fri, Feb 15, 2013	87.35	87.36	87.21	87.33
1475	AMEX	BIV	Thu, Feb 14, 2013	87.15	87.35	87.11	87.34
1474	AMEX	BIV	Wed, Feb 13, 2013	87.15	87.18	87.03	87.04
1473	AMEX	BIV	Tue, Feb 12, 2013	87.21	87.32	87.21	87.25
1472	AMEX	BIV	Mon, Feb 11, 2013	87.41	87.44	87.32	87.37
1471	AMEX	BIV	Fri, Feb 8, 2013	87.35	87.43	87.20	87.37
1470	AMEX	BIV	Thu, Feb 7, 2013	87.35	87.51	87.27	87.35
1469	AMEX	BIV	Wed, Feb 6, 2013	87.26	87.35	87.14	87.29
1468	AMEX	BIV	Tue, Feb 5, 2013	87.13	87.15	87.01	87.03
1467	AMEX	BIV	Mon, Feb 4, 2013	87.04	87.29	87.03	87.21
1466	AMEX	BIV	Fri, Feb 1, 2013	87.35	87.37	86.83	86.83
1465	AMEX	BIV	Thu, Jan 31, 2013	87.33	87.40	87.21	87.26
1464	AMEX	BIV	Wed, Jan 30, 2013	87.20	87.36	87.16	87.32
1463	AMEX	BIV	Tue, Jan 29, 2013	87.49	87.55	87.31	87.34
1462	AMEX	BIV	Mon, Jan 28, 2013	87.36	87.50	87.31	87.48
1461	AMEX	BIV	Fri, Jan 25, 2013	87.76	87.83	87.57	87.66
1460	AMEX	BIV	Thu, Jan 24, 2013	88.07	88.09	87.93	88.04
1459	AMEX	BIV	Wed, Jan 23, 2013	88.21	88.22	88.10	88.12
1458	AMEX	BIV	Tue, Jan 22, 2013	87.98	88.13	87.88	88.12
1457	AMEX	BIV	Fri, Jan 18, 2013	88.04	88.09	87.94	88.07
1456	AMEX	BIV	Thu, Jan 17, 2013	88.01	88.01	87.85	87.88
1455	AMEX	BIV	Wed, Jan 16, 2013	88.23	88.23	88.10	88.15
1454	AMEX	BIV	Tue, Jan 15, 2013	88.20	88.23	88.08	88.11
1453	AMEX	BIV	Mon, Jan 14, 2013	88.14	88.15	87.94	88.03
1452	AMEX	BIV	Fri, Jan 11, 2013	87.81	88.06	87.75	88.06
1451	AMEX	BIV	Thu, Jan 10, 2013	87.89	87.96	87.82	87.85
1450	AMEX	BIV	Wed, Jan 9, 2013	88.10	88.12	87.93	88.04
1449	AMEX	BIV	Tue, Jan 8, 2013	87.99	88.06	87.91	87.97
1448	AMEX	BIV	Mon, Jan 7, 2013	87.93	87.93	87.81	87.90
1447	AMEX	BIV	Fri, Jan 4, 2013	87.72	87.85	87.67	87.81
1446	AMEX	BIV	Thu, Jan 3, 2013	88.15	88.19	87.81	87.85
1445	AMEX	BIV	Wed, Jan 2, 2013	88.14	88.27	88.11	88.20
1444	AMEX	BIV	Mon, Dec 31, 2012	88.52	88.57	88.25	88.31
1443	AMEX	BIV	Fri, Dec 28, 2012	88.56	88.59	88.45	88.59
1442	AMEX	BIV	Thu, Dec 27, 2012	88.23	88.50	88.20	88.30
1441	AMEX	BIV	Wed, Dec 26, 2012	88.19	88.26	88.12	88.24
1440	AMEX	BIV	Mon, Dec 24, 2012	88.09	88.13	88.00	88.08
1439	AMEX	BIV	Fri, Dec 21, 2012	89.95	89.99	89.86	89.89
1438	AMEX	BIV	Thu, Dec 20, 2012	89.81	89.89	89.72	89.76
1437	AMEX	BIV	Wed, Dec 19, 2012	89.70	89.82	89.61	89.75
1436	AMEX	BIV	Tue, Dec 18, 2012	89.78	89.78	89.43	89.57
1435	AMEX	BIV	Mon, Dec 17, 2012	89.95	90.06	89.73	89.76
1434	AMEX	BIV	Fri, Dec 14, 2012	90.02	90.11	90.00	90.02
1433	AMEX	BIV	Thu, Dec 13, 2012	90.05	90.10	89.90	89.99
1432	AMEX	BIV	Wed, Dec 12, 2012	90.31	90.35	90.08	90.12
1431	AMEX	BIV	Tue, Dec 11, 2012	90.39	90.40	90.30	90.36
1430	AMEX	BIV	Mon, Dec 10, 2012	90.50	90.51	90.40	90.47
1429	AMEX	BIV	Fri, Dec 7, 2012	90.41	90.53	90.35	90.43
1428	AMEX	BIV	Thu, Dec 6, 2012	90.69	90.71	90.58	90.61
1427	AMEX	BIV	Wed, Dec 5, 2012	90.54	90.60	90.51	90.55
1426	AMEX	BIV	Tue, Dec 4, 2012	90.44	90.49	90.39	90.48
1425	AMEX	BIV	Mon, Dec 3, 2012	90.24	90.38	90.16	90.38
1424	AMEX	BIV	Fri, Nov 30, 2012	90.60	90.67	90.55	90.63
1423	AMEX	BIV	Thu, Nov 29, 2012	90.47	90.55	90.43	90.54
1422	AMEX	BIV	Wed, Nov 28, 2012	90.51	90.55	90.41	90.50
1421	AMEX	BIV	Tue, Nov 27, 2012	90.27	90.40	90.25	90.40
1420	AMEX	BIV	Mon, Nov 26, 2012	90.25	90.32	90.12	90.12
1419	AMEX	BIV	Fri, Nov 23, 2012	90.10	90.16	90.07	90.12
1418	AMEX	BIV	Wed, Nov 21, 2012	90.10	90.14	90.02	90.12
1417	AMEX	BIV	Tue, Nov 20, 2012	90.30	90.35	90.16	90.20
1416	AMEX	BIV	Mon, Nov 19, 2012	90.39	90.44	90.31	90.38
1415	AMEX	BIV	Fri, Nov 16, 2012	90.49	90.55	90.40	90.51
1414	AMEX	BIV	Thu, Nov 15, 2012	90.41	90.51	90.30	90.44
1413	AMEX	BIV	Wed, Nov 14, 2012	90.34	90.51	90.28	90.51
1412	AMEX	BIV	Tue, Nov 13, 2012	90.54	90.54	90.38	90.54
1411	AMEX	BIV	Mon, Nov 12, 2012	90.45	90.49	90.35	90.47
1410	AMEX	BIV	Fri, Nov 9, 2012	90.48	90.55	90.24	90.32
1409	AMEX	BIV	Thu, Nov 8, 2012	90.26	90.48	90.15	90.48
1408	AMEX	BIV	Wed, Nov 7, 2012	90.35	90.43	90.23	90.28
1407	AMEX	BIV	Tue, Nov 6, 2012	90.12	90.17	89.84	89.86
1406	AMEX	BIV	Mon, Nov 5, 2012	90.17	90.26	90.13	90.19
1405	AMEX	BIV	Fri, Nov 2, 2012	89.89	90.07	89.81	90.07
1404	AMEX	BIV	Thu, Nov 1, 2012	90.08	90.15	90.00	90.12
1403	AMEX	BIV	Wed, Oct 31, 2012	90.14	90.36	90.13	90.30
1402	AMEX	BIV	Fri, Oct 26, 2012	89.87	90.05	89.78	90.05
1401	AMEX	BIV	Thu, Oct 25, 2012	89.65	89.84	89.56	89.70
1400	AMEX	BIV	Wed, Oct 24, 2012	89.90	90.01	89.86	89.93
1399	AMEX	BIV	Tue, Oct 23, 2012	89.89	90.01	89.81	90.01
1398	AMEX	BIV	Mon, Oct 22, 2012	89.83	89.87	89.68	89.75
1397	AMEX	BIV	Fri, Oct 19, 2012	89.86	90.09	89.83	90.02
1396	AMEX	BIV	Thu, Oct 18, 2012	89.98	90.03	89.78	89.82
1395	AMEX	BIV	Wed, Oct 17, 2012	90.13	90.14	89.87	89.93
1394	AMEX	BIV	Tue, Oct 16, 2012	90.30	90.30	90.16	90.19
1393	AMEX	BIV	Mon, Oct 15, 2012	90.37	90.43	90.27	90.42
1392	AMEX	BIV	Fri, Oct 12, 2012	90.27	90.44	90.24	90.33
1391	AMEX	BIV	Thu, Oct 11, 2012	89.97	90.27	89.90	90.27
1390	AMEX	BIV	Wed, Oct 10, 2012	89.94	90.20	89.85	90.16
1389	AMEX	BIV	Tue, Oct 9, 2012	90.01	90.13	89.94	90.07
1388	AMEX	BIV	Mon, Oct 8, 2012	90.09	90.17	90.00	90.13
1387	AMEX	BIV	Fri, Oct 5, 2012	90.03	90.08	89.87	89.90
1386	AMEX	BIV	Thu, Oct 4, 2012	90.21	90.29	90.10	90.13
1385	AMEX	BIV	Wed, Oct 3, 2012	90.27	90.36	90.19	90.36
1384	AMEX	BIV	Tue, Oct 2, 2012	90.15	90.28	90.09	90.23
1383	AMEX	BIV	Mon, Oct 1, 2012	90.02	90.23	90.00	90.23
1382	AMEX	BIV	Fri, Sep 28, 2012	90.26	90.33	90.11	90.27
1381	AMEX	BIV	Thu, Sep 27, 2012	90.16	90.24	90.10	90.18
1380	AMEX	BIV	Wed, Sep 26, 2012	90.11	90.28	90.05	90.24
1379	AMEX	BIV	Tue, Sep 25, 2012	89.92	90.05	89.78	90.04
1378	AMEX	BIV	Mon, Sep 24, 2012	89.80	89.92	89.79	89.85
1377	AMEX	BIV	Fri, Sep 21, 2012	89.56	89.79	89.51	89.78
1376	AMEX	BIV	Thu, Sep 20, 2012	89.79	89.82	89.52	89.63
1375	AMEX	BIV	Wed, Sep 19, 2012	89.67	89.70	89.51	89.63
1374	AMEX	BIV	Tue, Sep 18, 2012	89.55	89.61	89.41	89.47
1373	AMEX	BIV	Mon, Sep 17, 2012	89.18	89.40	89.18	89.30
1372	AMEX	BIV	Fri, Sep 14, 2012	89.34	89.37	89.00	89.13
1371	AMEX	BIV	Thu, Sep 13, 2012	89.52	89.68	89.00	89.63
1370	AMEX	BIV	Wed, Sep 12, 2012	89.39	89.43	89.30	89.36
1369	AMEX	BIV	Tue, Sep 11, 2012	89.65	89.68	89.51	89.57
1368	AMEX	BIV	Mon, Sep 10, 2012	89.58	89.65	89.50	89.65
1367	AMEX	BIV	Fri, Sep 7, 2012	89.87	89.89	89.55	89.58
1366	AMEX	BIV	Thu, Sep 6, 2012	89.61	89.61	89.42	89.46
1365	AMEX	BIV	Wed, Sep 5, 2012	89.71	89.89	89.66	89.77
1364	AMEX	BIV	Tue, Sep 4, 2012	89.90	89.92	89.62	89.71
1363	AMEX	BIV	Fri, Aug 31, 2012	89.75	90.09	89.63	90.04
1362	AMEX	BIV	Thu, Aug 30, 2012	89.70	89.77	89.61	89.69
1361	AMEX	BIV	Wed, Aug 29, 2012	89.56	89.59	89.40	89.51
1360	AMEX	BIV	Tue, Aug 28, 2012	89.55	89.66	89.48	89.56
1359	AMEX	BIV	Mon, Aug 27, 2012	89.52	89.55	89.42	89.43
1358	AMEX	BIV	Fri, Aug 24, 2012	89.55	89.57	89.35	89.39
1357	AMEX	BIV	Thu, Aug 23, 2012	89.45	89.53	89.45	89.50
1356	AMEX	BIV	Wed, Aug 22, 2012	89.04	89.35	89.00	89.33
1355	AMEX	BIV	Tue, Aug 21, 2012	88.70	88.83	88.54	88.82
1354	AMEX	BIV	Mon, Aug 20, 2012	88.71	88.82	88.64	88.79
1353	AMEX	BIV	Fri, Aug 17, 2012	88.65	88.77	88.56	88.70
1352	AMEX	BIV	Thu, Aug 16, 2012	88.74	88.76	88.43	88.53
1351	AMEX	BIV	Wed, Aug 15, 2012	88.90	88.91	88.65	88.71
1350	AMEX	BIV	Tue, Aug 14, 2012	89.15	89.18	89.00	89.03
1349	AMEX	BIV	Mon, Aug 13, 2012	89.36	89.46	89.31	89.31
1348	AMEX	BIV	Fri, Aug 10, 2012	89.41	89.45	89.26	89.32
1347	AMEX	BIV	Thu, Aug 9, 2012	89.15	89.23	89.00	89.11
1346	AMEX	BIV	Wed, Aug 8, 2012	89.43	89.46	89.20	89.23
1345	AMEX	BIV	Tue, Aug 7, 2012	89.47	89.50	89.26	89.40
1344	AMEX	BIV	Mon, Aug 6, 2012	89.67	89.83	89.63	89.71
1343	AMEX	BIV	Fri, Aug 3, 2012	89.66	89.71	89.47	89.62
1342	AMEX	BIV	Thu, Aug 2, 2012	89.94	90.08	89.84	89.84
1341	AMEX	BIV	Wed, Aug 1, 2012	89.84	89.96	89.64	89.77
1340	AMEX	BIV	Tue, Jul 31, 2012	90.16	90.20	89.94	90.18
1339	AMEX	BIV	Mon, Jul 30, 2012	89.79	90.05	89.77	90.05
1338	AMEX	BIV	Fri, Jul 27, 2012	89.98	89.98	89.56	89.79
1337	AMEX	BIV	Thu, Jul 26, 2012	90.21	90.22	90.11	90.17
1336	AMEX	BIV	Wed, Jul 25, 2012	90.25	90.28	90.15	90.28
1335	AMEX	BIV	Tue, Jul 24, 2012	90.03	90.29	90.01	90.22
1334	AMEX	BIV	Mon, Jul 23, 2012	90.18	90.18	89.98	90.09
1333	AMEX	BIV	Fri, Jul 20, 2012	90.04	90.10	89.96	90.00
1332	AMEX	BIV	Thu, Jul 19, 2012	89.97	90.01	89.85	89.88
1331	AMEX	BIV	Wed, Jul 18, 2012	89.91	89.95	89.79	89.87
1330	AMEX	BIV	Tue, Jul 17, 2012	89.80	89.88	89.69	89.77
1329	AMEX	BIV	Mon, Jul 16, 2012	89.95	89.95	89.75	89.78
1328	AMEX	BIV	Fri, Jul 13, 2012	89.54	89.63	89.40	89.63
1327	AMEX	BIV	Thu, Jul 12, 2012	89.56	89.66	89.52	89.64
1326	AMEX	BIV	Wed, Jul 11, 2012	89.58	89.64	89.50	89.50
1325	AMEX	BIV	Tue, Jul 10, 2012	89.41	89.55	89.37	89.54
1324	AMEX	BIV	Mon, Jul 9, 2012	89.41	89.50	89.33	89.41
1323	AMEX	BIV	Fri, Jul 6, 2012	89.19	89.30	89.17	89.27
1322	AMEX	BIV	Thu, Jul 5, 2012	88.95	89.10	88.94	89.04
1321	AMEX	BIV	Tue, Jul 3, 2012	88.99	89.00	88.84	88.88
1320	AMEX	BIV	Mon, Jul 2, 2012	88.80	89.12	88.75	89.00
1319	AMEX	BIV	Fri, Jun 29, 2012	88.71	88.89	88.67	88.82
1318	AMEX	BIV	Thu, Jun 28, 2012	88.87	89.05	88.84	88.97
1317	AMEX	BIV	Wed, Jun 27, 2012	88.77	88.80	88.62	88.80
1316	AMEX	BIV	Tue, Jun 26, 2012	88.65	88.74	81.05	88.64
1315	AMEX	BIV	Mon, Jun 25, 2012	88.69	88.82	88.58	88.75
1314	AMEX	BIV	Fri, Jun 22, 2012	88.56	88.61	88.32	88.34
1313	AMEX	BIV	Thu, Jun 21, 2012	88.62	88.82	88.62	88.62
1312	AMEX	BIV	Wed, Jun 20, 2012	88.56	88.80	88.41	88.63
1311	AMEX	BIV	Tue, Jun 19, 2012	88.75	88.78	88.50	88.73
1310	AMEX	BIV	Mon, Jun 18, 2012	88.87	88.90	88.71	88.84
1309	AMEX	BIV	Fri, Jun 15, 2012	88.79	88.85	88.60	88.85
1308	AMEX	BIV	Thu, Jun 14, 2012	88.53	88.57	88.28	88.36
1307	AMEX	BIV	Wed, Jun 13, 2012	88.34	88.52	88.32	88.42
1306	AMEX	BIV	Tue, Jun 12, 2012	88.52	88.61	88.22	88.22
1305	AMEX	BIV	Mon, Jun 11, 2012	88.34	88.76	88.34	88.73
1304	AMEX	BIV	Fri, Jun 8, 2012	88.71	88.75	88.45	88.56
1303	AMEX	BIV	Thu, Jun 7, 2012	88.33	88.45	88.12	88.38
1302	AMEX	BIV	Wed, Jun 6, 2012	88.64	88.64	88.13	88.15
1301	AMEX	BIV	Tue, Jun 5, 2012	88.70	88.76	88.56	88.57
1300	AMEX	BIV	Mon, Jun 4, 2012	88.83	88.97	88.73	88.78
1299	AMEX	BIV	Fri, Jun 1, 2012	89.05	89.24	88.85	89.17
1298	AMEX	BIV	Thu, May 31, 2012	88.84	89.12	88.82	88.98
1297	AMEX	BIV	Wed, May 30, 2012	88.51	88.76	88.51	88.75
1296	AMEX	BIV	Tue, May 29, 2012	88.32	88.38	88.20	88.23
1295	AMEX	BIV	Fri, May 25, 2012	88.20	88.30	88.08	88.30
1294	AMEX	BIV	Thu, May 24, 2012	88.06	88.09	87.95	87.98
1293	AMEX	BIV	Wed, May 23, 2012	88.17	88.28	88.12	88.12
1292	AMEX	BIV	Tue, May 22, 2012	87.97	88.00	87.83	87.97
1291	AMEX	BIV	Mon, May 21, 2012	88.23	88.25	88.10	88.15
1290	AMEX	BIV	Fri, May 18, 2012	88.25	88.45	88.16	88.35
1289	AMEX	BIV	Thu, May 17, 2012	88.22	88.44	88.12	88.42
1288	AMEX	BIV	Wed, May 16, 2012	88.25	88.46	88.20	88.41
1287	AMEX	BIV	Tue, May 15, 2012	88.48	88.48	88.33	88.43
1286	AMEX	BIV	Mon, May 14, 2012	88.39	88.49	88.30	88.32
1285	AMEX	BIV	Fri, May 11, 2012	88.13	88.26	88.08	88.23
1284	AMEX	BIV	Thu, May 10, 2012	88.00	88.12	87.91	88.12
1283	AMEX	BIV	Wed, May 9, 2012	88.14	88.33	88.06	88.07
1282	AMEX	BIV	Tue, May 8, 2012	88.27	88.32	88.12	88.16
1281	AMEX	BIV	Mon, May 7, 2012	88.14	88.19	88.08	88.11
1280	AMEX	BIV	Fri, May 4, 2012	88.01	88.11	87.93	88.09
1279	AMEX	BIV	Thu, May 3, 2012	87.76	87.93	87.72	87.86
1278	AMEX	BIV	Wed, May 2, 2012	87.82	87.90	87.75	87.85
1277	AMEX	BIV	Tue, May 1, 2012	87.92	87.92	87.61	87.72
1276	AMEX	BIV	Mon, Apr 30, 2012	87.95	88.00	87.89	87.89
1275	AMEX	BIV	Fri, Apr 27, 2012	87.83	87.93	87.75	87.93
1274	AMEX	BIV	Thu, Apr 26, 2012	87.83	87.91	87.73	87.80
1273	AMEX	BIV	Wed, Apr 25, 2012	87.64	87.68	87.38	87.59
1272	AMEX	BIV	Tue, Apr 24, 2012	87.76	87.78	87.65	87.71
1271	AMEX	BIV	Mon, Apr 23, 2012	87.88	87.90	87.79	87.81
1270	AMEX	BIV	Fri, Apr 20, 2012	87.60	87.72	87.46	87.67
1269	AMEX	BIV	Thu, Apr 19, 2012	87.72	87.76	87.65	87.72
1268	AMEX	BIV	Wed, Apr 18, 2012	87.61	87.68	87.54	87.65
1267	AMEX	BIV	Tue, Apr 17, 2012	87.48	87.56	87.37	87.55
1266	AMEX	BIV	Mon, Apr 16, 2012	87.66	87.75	87.41	87.41
1265	AMEX	BIV	Fri, Apr 13, 2012	87.60	87.71	87.49	87.65
1264	AMEX	BIV	Thu, Apr 12, 2012	87.50	87.50	87.24	87.32
1263	AMEX	BIV	Wed, Apr 11, 2012	87.41	87.47	87.31	87.40
1262	AMEX	BIV	Tue, Apr 10, 2012	87.45	87.64	87.31	87.56
1261	AMEX	BIV	Mon, Apr 9, 2012	87.45	87.45	87.16	87.25
1260	AMEX	BIV	Thu, Apr 5, 2012	86.65	86.69	86.49	86.66
1259	AMEX	BIV	Wed, Apr 4, 2012	86.31	86.44	86.24	86.36
1258	AMEX	BIV	Tue, Apr 3, 2012	86.67	86.80	86.09	86.13
1257	AMEX	BIV	Mon, Apr 2, 2012	86.55	86.77	86.52	86.66
1256	AMEX	BIV	Fri, Mar 30, 2012	87.18	87.27	86.85	86.96
1255	AMEX	BIV	Thu, Mar 29, 2012	87.08	87.10	86.92	87.07
1254	AMEX	BIV	Wed, Mar 28, 2012	86.90	87.07	86.82	86.82
1253	AMEX	BIV	Tue, Mar 27, 2012	86.68	87.00	86.68	86.95
1252	AMEX	BIV	Mon, Mar 26, 2012	86.72	86.79	86.54	86.59
1251	AMEX	BIV	Fri, Mar 23, 2012	86.62	86.81	86.58	86.75
1250	AMEX	BIV	Thu, Mar 22, 2012	86.63	86.63	86.46	86.53
1249	AMEX	BIV	Wed, Mar 21, 2012	86.25	86.46	86.25	86.45
1248	AMEX	BIV	Tue, Mar 20, 2012	86.35	86.38	85.90	86.02
1247	AMEX	BIV	Mon, Mar 19, 2012	86.45	86.45	86.04	86.13
1246	AMEX	BIV	Fri, Mar 16, 2012	86.37	86.60	86.26	86.56
1245	AMEX	BIV	Thu, Mar 15, 2012	86.53	86.76	86.50	86.60
1244	AMEX	BIV	Wed, Mar 14, 2012	87.05	87.05	86.46	86.53
1243	AMEX	BIV	Tue, Mar 13, 2012	87.57	87.57	87.23	87.26
1242	AMEX	BIV	Mon, Mar 12, 2012	87.83	87.83	87.68	87.69
1241	AMEX	BIV	Fri, Mar 9, 2012	87.65	87.70	87.51	87.69
1240	AMEX	BIV	Thu, Mar 8, 2012	87.84	87.87	87.65	87.71
1239	AMEX	BIV	Wed, Mar 7, 2012	87.91	87.92	87.75	87.85
1238	AMEX	BIV	Tue, Mar 6, 2012	87.93	88.02	87.87	87.92
1237	AMEX	BIV	Mon, Mar 5, 2012	87.88	87.91	87.71	87.73
1236	AMEX	BIV	Fri, Mar 2, 2012	87.77	87.98	87.70	87.93
1235	AMEX	BIV	Thu, Mar 1, 2012	87.47	87.69	87.44	87.62
1234	AMEX	BIV	Wed, Feb 29, 2012	88.20	88.20	87.90	88.05
1233	AMEX	BIV	Tue, Feb 28, 2012	88.25	88.29	88.12	88.13
1232	AMEX	BIV	Mon, Feb 27, 2012	88.06	88.19	88.02	88.13
1231	AMEX	BIV	Fri, Feb 24, 2012	87.74	87.86	87.74	87.82
1230	AMEX	BIV	Thu, Feb 23, 2012	87.67	87.86	87.55	87.78
1229	AMEX	BIV	Wed, Feb 22, 2012	87.51	87.72	87.44	87.69
1228	AMEX	BIV	Tue, Feb 21, 2012	87.50	87.50	87.25	87.38
1227	AMEX	BIV	Fri, Feb 17, 2012	87.40	87.58	87.30	87.57
1226	AMEX	BIV	Thu, Feb 16, 2012	87.78	87.83	87.48	87.59
1225	AMEX	BIV	Wed, Feb 15, 2012	87.87	88.08	87.82	87.95
1224	AMEX	BIV	Tue, Feb 14, 2012	87.84	87.99	87.76	87.90
1223	AMEX	BIV	Mon, Feb 13, 2012	87.70	87.85	87.58	87.76
1222	AMEX	BIV	Fri, Feb 10, 2012	87.76	87.86	87.60	87.78
1221	AMEX	BIV	Thu, Feb 9, 2012	87.49	87.55	87.29	87.51
1220	AMEX	BIV	Wed, Feb 8, 2012	87.62	87.67	87.30	87.35
1219	AMEX	BIV	Tue, Feb 7, 2012	87.74	87.74	87.52	87.64
1218	AMEX	BIV	Mon, Feb 6, 2012	87.93	87.93	87.72	87.80
1217	AMEX	BIV	Fri, Feb 3, 2012	87.92	87.92	87.65	87.83
1216	AMEX	BIV	Thu, Feb 2, 2012	88.08	88.17	87.95	88.16
1215	AMEX	BIV	Wed, Feb 1, 2012	88.04	88.07	87.90	88.01
1214	AMEX	BIV	Tue, Jan 31, 2012	88.09	88.36	88.07	88.30
1213	AMEX	BIV	Mon, Jan 30, 2012	88.00	88.20	87.91	88.07
1212	AMEX	BIV	Fri, Jan 27, 2012	87.71	87.88	87.61	87.80
1211	AMEX	BIV	Thu, Jan 26, 2012	87.51	87.69	87.38	87.65
1210	AMEX	BIV	Wed, Jan 25, 2012	86.83	87.31	86.80	87.12
1209	AMEX	BIV	Tue, Jan 24, 2012	86.74	86.86	86.55	86.77
1208	AMEX	BIV	Mon, Jan 23, 2012	86.80	86.85	86.63	86.82
1207	AMEX	BIV	Fri, Jan 20, 2012	87.05	87.05	86.85	86.93
1206	AMEX	BIV	Thu, Jan 19, 2012	87.34	87.37	86.90	86.96
1205	AMEX	BIV	Wed, Jan 18, 2012	87.52	87.53	87.20	87.32
1204	AMEX	BIV	Tue, Jan 17, 2012	87.40	87.51	87.31	87.36
1203	AMEX	BIV	Fri, Jan 13, 2012	87.38	87.50	87.19	87.34
1202	AMEX	BIV	Thu, Jan 12, 2012	87.27	87.28	86.95	87.05
1201	AMEX	BIV	Wed, Jan 11, 2012	87.01	87.20	86.83	87.17
1200	AMEX	BIV	Tue, Jan 10, 2012	86.96	87.05	86.73	86.95
1199	AMEX	BIV	Mon, Jan 9, 2012	87.00	87.14	86.91	87.03
1198	AMEX	BIV	Fri, Jan 6, 2012	86.86	87.04	86.79	86.96
1197	AMEX	BIV	Thu, Jan 5, 2012	86.73	86.88	86.65	86.75
1196	AMEX	BIV	Wed, Jan 4, 2012	86.92	86.95	86.55	86.69
1195	AMEX	BIV	Tue, Jan 3, 2012	86.62	87.01	86.62	86.90
1194	AMEX	BIV	Fri, Dec 30, 2011	87.02	87.14	86.89	86.97
1193	AMEX	BIV	Thu, Dec 29, 2011	86.84	86.98	86.64	86.93
1192	AMEX	BIV	Wed, Dec 28, 2011	86.32	86.76	86.32	86.70
1191	AMEX	BIV	Tue, Dec 27, 2011	86.31	86.56	86.16	86.28
1190	AMEX	BIV	Fri, Dec 23, 2011	86.44	86.91	86.31	86.47
1189	AMEX	BIV	Thu, Dec 22, 2011	87.82	87.85	87.63	87.77
1188	AMEX	BIV	Wed, Dec 21, 2011	87.73	87.82	87.51	87.58
1187	AMEX	BIV	Tue, Dec 20, 2011	87.84	88.05	87.75	87.79
1186	AMEX	BIV	Mon, Dec 19, 2011	88.07	88.29	88.02	88.29
1185	AMEX	BIV	Fri, Dec 16, 2011	87.94	88.07	87.79	88.05
1184	AMEX	BIV	Thu, Dec 15, 2011	87.64	87.80	87.61	87.75
1183	AMEX	BIV	Wed, Dec 14, 2011	87.51	87.76	87.43	87.74
1182	AMEX	BIV	Tue, Dec 13, 2011	87.19	87.68	87.04	87.57
1181	AMEX	BIV	Mon, Dec 12, 2011	87.08	87.31	87.07	87.18
1180	AMEX	BIV	Fri, Dec 9, 2011	87.52	87.52	87.00	87.08
1179	AMEX	BIV	Thu, Dec 8, 2011	87.33	87.51	87.25	87.40
1178	AMEX	BIV	Wed, Dec 7, 2011	87.27	87.40	87.14	87.34
1177	AMEX	BIV	Tue, Dec 6, 2011	87.15	87.26	87.01	87.19
1176	AMEX	BIV	Mon, Dec 5, 2011	87.08	87.30	86.96	87.28
1175	AMEX	BIV	Fri, Dec 2, 2011	86.72	87.20	86.67	87.19
1174	AMEX	BIV	Thu, Dec 1, 2011	86.59	86.80	86.37	86.71
1173	AMEX	BIV	Wed, Nov 30, 2011	86.99	87.18	86.82	86.89
1172	AMEX	BIV	Tue, Nov 29, 2011	87.19	87.40	86.97	87.24
1171	AMEX	BIV	Mon, Nov 28, 2011	86.96	87.49	86.77	87.40
1170	AMEX	BIV	Fri, Nov 25, 2011	87.70	87.70	87.20	87.35
1169	AMEX	BIV	Wed, Nov 23, 2011	87.45	87.74	87.35	87.74
1168	AMEX	BIV	Tue, Nov 22, 2011	87.59	87.69	87.37	87.67
1167	AMEX	BIV	Mon, Nov 21, 2011	87.56	87.64	87.40	87.47
1166	AMEX	BIV	Fri, Nov 18, 2011	87.61	87.75	87.44	87.56
1165	AMEX	BIV	Thu, Nov 17, 2011	87.65	87.88	87.51	87.75
1164	AMEX	BIV	Wed, Nov 16, 2011	87.81	87.86	87.57	87.84
1163	AMEX	BIV	Tue, Nov 15, 2011	87.76	87.91	87.55	87.66
1162	AMEX	BIV	Mon, Nov 14, 2011	87.75	87.91	87.62	87.77
1161	AMEX	BIV	Fri, Nov 11, 2011	87.56	87.70	87.42	87.55
1160	AMEX	BIV	Thu, Nov 10, 2011	87.71	87.92	87.42	87.77
1159	AMEX	BIV	Wed, Nov 9, 2011	88.05	88.18	87.69	88.02
1158	AMEX	BIV	Tue, Nov 8, 2011	87.95	88.03	87.58	87.65
1157	AMEX	BIV	Mon, Nov 7, 2011	87.82	88.15	87.70	87.93
1156	AMEX	BIV	Fri, Nov 4, 2011	87.83	87.97	87.63	87.94
1155	AMEX	BIV	Thu, Nov 3, 2011	87.73	87.96	87.70	87.84
1154	AMEX	BIV	Wed, Nov 2, 2011	87.77	88.00	87.62	88.00
1153	AMEX	BIV	Tue, Nov 1, 2011	87.76	87.95	87.51	87.89
1152	AMEX	BIV	Mon, Oct 31, 2011	87.33	87.69	87.06	87.69
1151	AMEX	BIV	Fri, Oct 28, 2011	86.79	87.00	86.58	86.94
1150	AMEX	BIV	Thu, Oct 27, 2011	87.00	87.15	86.48	86.75
1149	AMEX	BIV	Wed, Oct 26, 2011	87.19	87.43	87.10	87.21
1148	AMEX	BIV	Tue, Oct 25, 2011	86.93	87.53	86.92	87.53
1147	AMEX	BIV	Mon, Oct 24, 2011	87.00	87.00	86.66	86.89
1146	AMEX	BIV	Fri, Oct 21, 2011	86.74	87.02	86.70	86.93
1145	AMEX	BIV	Thu, Oct 20, 2011	86.75	87.10	86.62	86.85
1144	AMEX	BIV	Wed, Oct 19, 2011	86.72	86.98	86.65	86.95
1143	AMEX	BIV	Tue, Oct 18, 2011	86.80	86.95	86.57	86.75
1142	AMEX	BIV	Mon, Oct 17, 2011	86.55	86.74	86.45	86.74
1141	AMEX	BIV	Fri, Oct 14, 2011	86.43	86.59	86.30	86.48
1140	AMEX	BIV	Thu, Oct 13, 2011	86.40	86.80	86.40	86.53
1139	AMEX	BIV	Wed, Oct 12, 2011	86.27	86.43	86.08	86.32
1138	AMEX	BIV	Tue, Oct 11, 2011	86.39	86.47	86.18	86.45
1137	AMEX	BIV	Mon, Oct 10, 2011	86.61	86.79	85.97	86.09
1136	AMEX	BIV	Fri, Oct 7, 2011	86.50	86.88	86.45	86.73
1135	AMEX	BIV	Thu, Oct 6, 2011	87.14	87.22	86.90	86.90
1134	AMEX	BIV	Wed, Oct 5, 2011	87.30	87.32	87.05	87.24
1133	AMEX	BIV	Tue, Oct 4, 2011	87.79	87.86	87.22	87.33
1132	AMEX	BIV	Mon, Oct 3, 2011	87.65	88.01	87.50	87.97
1131	AMEX	BIV	Fri, Sep 30, 2011	87.70	87.76	87.40	87.63
1130	AMEX	BIV	Thu, Sep 29, 2011	87.40	87.64	87.22	87.41
1129	AMEX	BIV	Wed, Sep 28, 2011	87.50	87.51	87.11	87.49
1128	AMEX	BIV	Tue, Sep 27, 2011	87.46	87.64	87.35	87.55
1127	AMEX	BIV	Mon, Sep 26, 2011	88.05	88.06	87.72	87.81
1126	AMEX	BIV	Fri, Sep 23, 2011	88.66	88.66	87.82	87.90
1125	AMEX	BIV	Thu, Sep 22, 2011	88.73	88.93	88.38	88.79
1124	AMEX	BIV	Wed, Sep 21, 2011	88.42	88.54	88.14	88.46
1123	AMEX	BIV	Tue, Sep 20, 2011	88.25	88.29	88.06	88.29
1122	AMEX	BIV	Mon, Sep 19, 2011	88.26	88.38	88.02	88.04
1121	AMEX	BIV	Fri, Sep 16, 2011	87.47	87.93	87.33	87.81
1120	AMEX	BIV	Thu, Sep 15, 2011	87.61	87.74	87.33	87.64
1119	AMEX	BIV	Wed, Sep 14, 2011	88.09	88.29	87.90	88.12
1118	AMEX	BIV	Tue, Sep 13, 2011	88.27	88.27	88.00	88.18
1117	AMEX	BIV	Mon, Sep 12, 2011	88.34	88.48	88.01	88.23
1116	AMEX	BIV	Fri, Sep 9, 2011	88.21	88.68	88.21	88.52
1115	AMEX	BIV	Thu, Sep 8, 2011	88.30	88.46	88.14	88.41
1114	AMEX	BIV	Wed, Sep 7, 2011	88.25	88.30	87.82	88.15
1113	AMEX	BIV	Tue, Sep 6, 2011	88.52	88.55	88.10	88.39
1112	AMEX	BIV	Fri, Sep 2, 2011	88.30	88.53	88.06	88.40
1111	AMEX	BIV	Thu, Sep 1, 2011	87.86	88.10	87.15	87.89
1110	AMEX	BIV	Wed, Aug 31, 2011	88.25	88.28	87.61	87.61
1109	AMEX	BIV	Tue, Aug 30, 2011	87.90	88.04	87.80	87.89
1108	AMEX	BIV	Mon, Aug 29, 2011	87.40	87.51	87.07	87.40
1107	AMEX	BIV	Fri, Aug 26, 2011	87.79	87.79	87.26	87.57
1106	AMEX	BIV	Thu, Aug 25, 2011	87.36	87.80	87.33	87.64
1105	AMEX	BIV	Wed, Aug 24, 2011	87.62	87.64	87.03	87.05
1104	AMEX	BIV	Tue, Aug 23, 2011	87.84	88.00	87.63	87.65
1103	AMEX	BIV	Mon, Aug 22, 2011	88.10	88.26	88.00	88.18
1102	AMEX	BIV	Fri, Aug 19, 2011	88.12	88.29	87.82	88.22
1101	AMEX	BIV	Thu, Aug 18, 2011	88.51	88.77	88.05	88.21
1100	AMEX	BIV	Wed, Aug 17, 2011	87.96	88.19	87.65	88.18
1099	AMEX	BIV	Tue, Aug 16, 2011	87.51	87.89	87.36	87.82
1098	AMEX	BIV	Mon, Aug 15, 2011	87.65	87.82	87.48	87.54
1097	AMEX	BIV	Fri, Aug 12, 2011	87.04	87.67	86.59	87.56
1096	AMEX	BIV	Thu, Aug 11, 2011	87.64	88.25	86.72	86.85
1095	AMEX	BIV	Wed, Aug 10, 2011	87.89	88.27	87.68	88.10
1094	AMEX	BIV	Tue, Aug 9, 2011	86.59	88.25	86.39	87.10
1093	AMEX	BIV	Mon, Aug 8, 2011	86.56	87.46	86.50	86.75
1092	AMEX	BIV	Fri, Aug 5, 2011	86.59	87.06	86.24	86.39
1091	AMEX	BIV	Thu, Aug 4, 2011	86.69	87.33	86.60	87.21
1090	AMEX	BIV	Wed, Aug 3, 2011	86.49	86.82	86.49	86.60
1089	AMEX	BIV	Tue, Aug 2, 2011	86.12	86.61	86.03	86.47
1088	AMEX	BIV	Mon, Aug 1, 2011	85.60	86.08	85.52	85.91
1087	AMEX	BIV	Fri, Jul 29, 2011	85.45	85.94	85.34	85.83
1086	AMEX	BIV	Thu, Jul 28, 2011	85.01	85.17	84.96	85.03
1085	AMEX	BIV	Wed, Jul 27, 2011	84.84	85.13	84.69	84.88
1084	AMEX	BIV	Tue, Jul 26, 2011	84.95	85.17	84.89	84.96
1083	AMEX	BIV	Mon, Jul 25, 2011	84.69	85.08	84.66	84.79
1082	AMEX	BIV	Fri, Jul 22, 2011	84.98	85.07	84.83	85.06
1081	AMEX	BIV	Thu, Jul 21, 2011	84.88	84.96	84.61	84.84
1080	AMEX	BIV	Wed, Jul 20, 2011	85.22	85.22	85.02	85.08
1079	AMEX	BIV	Tue, Jul 19, 2011	84.91	85.34	84.91	85.33
1078	AMEX	BIV	Mon, Jul 18, 2011	85.22	85.24	84.93	85.00
1077	AMEX	BIV	Fri, Jul 15, 2011	84.78	85.25	84.75	85.11
1076	AMEX	BIV	Thu, Jul 14, 2011	85.03	85.25	84.90	84.90
1075	AMEX	BIV	Wed, Jul 13, 2011	85.03	85.39	84.99	85.37
1074	AMEX	BIV	Tue, Jul 12, 2011	85.05	85.18	84.91	85.09
1073	AMEX	BIV	Mon, Jul 11, 2011	84.73	85.14	84.73	85.02
1072	AMEX	BIV	Fri, Jul 8, 2011	84.50	84.71	84.38	84.64
1071	AMEX	BIV	Thu, Jul 7, 2011	83.99	84.01	83.78	83.99
1070	AMEX	BIV	Wed, Jul 6, 2011	84.25	84.30	84.08	84.17
1069	AMEX	BIV	Tue, Jul 5, 2011	83.87	84.13	83.77	84.03
1068	AMEX	BIV	Fri, Jul 1, 2011	83.70	83.83	83.42	83.61
1067	AMEX	BIV	Thu, Jun 30, 2011	84.31	84.34	83.68	83.95
1066	AMEX	BIV	Wed, Jun 29, 2011	84.36	84.47	84.03	84.24
1065	AMEX	BIV	Tue, Jun 28, 2011	85.04	85.04	84.40	84.52
1064	AMEX	BIV	Mon, Jun 27, 2011	85.47	85.49	84.99	85.14
1063	AMEX	BIV	Fri, Jun 24, 2011	85.11	85.40	85.00	85.37
1062	AMEX	BIV	Thu, Jun 23, 2011	84.95	85.13	84.93	85.02
1061	AMEX	BIV	Wed, Jun 22, 2011	85.06	85.06	84.66	84.78
1060	AMEX	BIV	Tue, Jun 21, 2011	84.85	84.95	84.69	84.78
1059	AMEX	BIV	Mon, Jun 20, 2011	85.09	85.09	84.76	84.92
1058	AMEX	BIV	Fri, Jun 17, 2011	84.96	85.03	84.76	85.01
1057	AMEX	BIV	Thu, Jun 16, 2011	84.92	85.05	84.73	84.91
1056	AMEX	BIV	Wed, Jun 15, 2011	84.28	84.89	84.27	84.81
1055	AMEX	BIV	Tue, Jun 14, 2011	84.34	84.40	84.14	84.22
1054	AMEX	BIV	Mon, Jun 13, 2011	84.69	84.91	84.58	84.68
1053	AMEX	BIV	Fri, Jun 10, 2011	84.87	84.95	84.69	84.80
1052	AMEX	BIV	Thu, Jun 9, 2011	84.92	85.00	84.57	84.64
1051	AMEX	BIV	Wed, Jun 8, 2011	84.91	85.08	84.79	84.93
1050	AMEX	BIV	Tue, Jun 7, 2011	84.57	84.86	84.42	84.86
1049	AMEX	BIV	Mon, Jun 6, 2011	84.55	84.75	84.50	84.66
1048	AMEX	BIV	Fri, Jun 3, 2011	84.84	84.85	84.56	84.71
1047	AMEX	BIV	Thu, Jun 2, 2011	84.71	84.82	84.43	84.50
1046	AMEX	BIV	Wed, Jun 1, 2011	84.60	84.89	84.56	84.89
1045	AMEX	BIV	Tue, May 31, 2011	84.40	84.68	84.37	84.67
1044	AMEX	BIV	Fri, May 27, 2011	84.44	84.58	84.40	84.55
1043	AMEX	BIV	Thu, May 26, 2011	84.26	84.50	84.25	84.50
1042	AMEX	BIV	Wed, May 25, 2011	84.33	84.33	84.08	84.21
1041	AMEX	BIV	Tue, May 24, 2011	84.04	84.24	83.98	84.22
1040	AMEX	BIV	Mon, May 23, 2011	84.32	84.33	84.11	84.15
1039	AMEX	BIV	Fri, May 20, 2011	83.98	84.09	83.93	84.09
1038	AMEX	BIV	Thu, May 19, 2011	83.59	83.94	83.52	83.93
1037	AMEX	BIV	Wed, May 18, 2011	84.14	84.19	83.88	83.91
1036	AMEX	BIV	Tue, May 17, 2011	84.16	84.22	84.03	84.18
1035	AMEX	BIV	Mon, May 16, 2011	83.88	84.06	83.76	84.04
1034	AMEX	BIV	Fri, May 13, 2011	83.78	83.99	83.67	83.81
1033	AMEX	BIV	Thu, May 12, 2011	83.61	83.77	83.48	83.53
1032	AMEX	BIV	Wed, May 11, 2011	83.52	83.78	83.43	83.74
1031	AMEX	BIV	Tue, May 10, 2011	83.80	83.81	83.55	83.58
1030	AMEX	BIV	Mon, May 9, 2011	83.87	83.98	83.75	83.91
1029	AMEX	BIV	Fri, May 6, 2011	83.50	83.87	83.43	83.77
1028	AMEX	BIV	Thu, May 5, 2011	83.41	83.68	83.41	83.66
1027	AMEX	BIV	Wed, May 4, 2011	83.30	83.48	83.25	83.37
1026	AMEX	BIV	Tue, May 3, 2011	83.24	83.34	83.12	83.32
1025	AMEX	BIV	Mon, May 2, 2011	82.87	83.30	82.87	83.20
1024	AMEX	BIV	Fri, Apr 29, 2011	83.21	83.46	83.10	83.46
1023	AMEX	BIV	Thu, Apr 28, 2011	83.20	83.23	83.00	83.15
1022	AMEX	BIV	Wed, Apr 27, 2011	82.87	83.00	82.73	82.99
1021	AMEX	BIV	Tue, Apr 26, 2011	82.90	83.13	82.84	83.13
1020	AMEX	BIV	Mon, Apr 25, 2011	82.53	82.83	82.49	82.79
1019	AMEX	BIV	Thu, Apr 21, 2011	82.42	82.63	82.42	82.59
1018	AMEX	BIV	Wed, Apr 20, 2011	82.64	82.64	82.41	82.51
1017	AMEX	BIV	Tue, Apr 19, 2011	82.64	82.70	82.53	82.60
1016	AMEX	BIV	Mon, Apr 18, 2011	82.27	82.65	82.21	82.48
1015	AMEX	BIV	Fri, Apr 15, 2011	82.20	82.34	82.19	82.30
1014	AMEX	BIV	Thu, Apr 14, 2011	82.14	82.23	81.92	82.00
1013	AMEX	BIV	Wed, Apr 13, 2011	81.80	82.13	81.75	82.04
1012	AMEX	BIV	Tue, Apr 12, 2011	81.73	82.00	81.73	81.88
1011	AMEX	BIV	Mon, Apr 11, 2011	81.45	81.61	81.38	81.52
1010	AMEX	BIV	Fri, Apr 8, 2011	81.43	81.63	81.32	81.51
1009	AMEX	BIV	Thu, Apr 7, 2011	81.51	81.76	81.45	81.63
1008	AMEX	BIV	Wed, Apr 6, 2011	81.68	81.69	81.49	81.54
1007	AMEX	BIV	Tue, Apr 5, 2011	81.87	81.99	81.70	81.77
1006	AMEX	BIV	Mon, Apr 4, 2011	81.92	82.09	81.86	82.03
1005	AMEX	BIV	Fri, Apr 1, 2011	81.30	81.88	81.30	81.87
1004	AMEX	BIV	Thu, Mar 31, 2011	82.25	82.28	81.89	81.98
1003	AMEX	BIV	Wed, Mar 30, 2011	81.93	82.14	81.89	82.10
1002	AMEX	BIV	Tue, Mar 29, 2011	82.07	82.15	81.80	81.87
1001	AMEX	BIV	Mon, Mar 28, 2011	82.09	82.16	81.93	82.02
1000	AMEX	BIV	Fri, Mar 25, 2011	82.32	82.44	82.04	82.13
999	AMEX	BIV	Thu, Mar 24, 2011	82.49	82.57	82.27	82.32
998	AMEX	BIV	Wed, Mar 23, 2011	82.86	82.90	82.58	82.63
997	AMEX	BIV	Tue, Mar 22, 2011	82.81	82.97	82.76	82.92
996	AMEX	BIV	Mon, Mar 21, 2011	83.38	83.38	82.79	82.97
995	AMEX	BIV	Fri, Mar 18, 2011	83.06	83.32	83.06	83.25
994	AMEX	BIV	Thu, Mar 17, 2011	83.45	83.51	83.09	83.40
993	AMEX	BIV	Wed, Mar 16, 2011	83.51	84.03	83.37	83.45
992	AMEX	BIV	Tue, Mar 15, 2011	83.45	83.50	83.10	83.15
991	AMEX	BIV	Mon, Mar 14, 2011	82.90	83.10	82.90	83.00
990	AMEX	BIV	Fri, Mar 11, 2011	82.85	82.87	82.64	82.77
989	AMEX	BIV	Thu, Mar 10, 2011	82.60	82.88	82.39	82.80
988	AMEX	BIV	Wed, Mar 9, 2011	82.07	82.50	82.05	82.38
987	AMEX	BIV	Tue, Mar 8, 2011	82.03	82.18	81.89	82.00
986	AMEX	BIV	Mon, Mar 7, 2011	82.08	82.38	81.92	82.16
985	AMEX	BIV	Fri, Mar 4, 2011	81.83	82.30	81.83	82.28
984	AMEX	BIV	Thu, Mar 3, 2011	82.03	82.03	81.72	81.78
983	AMEX	BIV	Wed, Mar 2, 2011	82.36	82.64	82.27	82.29
982	AMEX	BIV	Tue, Mar 1, 2011	82.27	82.59	82.16	82.55
981	AMEX	BIV	Mon, Feb 28, 2011	82.77	82.79	82.66	82.78
980	AMEX	BIV	Fri, Feb 25, 2011	82.34	82.61	82.34	82.61
979	AMEX	BIV	Thu, Feb 24, 2011	82.37	82.64	82.28	82.31
978	AMEX	BIV	Wed, Feb 23, 2011	82.55	82.62	82.28	82.30
977	AMEX	BIV	Tue, Feb 22, 2011	82.00	82.51	81.99	82.51
976	AMEX	BIV	Fri, Feb 18, 2011	81.75	81.94	81.59	81.93
975	AMEX	BIV	Thu, Feb 17, 2011	81.97	81.97	81.77	81.84
974	AMEX	BIV	Wed, Feb 16, 2011	81.69	81.74	81.38	81.60
973	AMEX	BIV	Tue, Feb 15, 2011	81.45	81.60	81.32	81.56
972	AMEX	BIV	Mon, Feb 14, 2011	81.28	81.60	81.27	81.46
971	AMEX	BIV	Fri, Feb 11, 2011	81.37	81.63	81.24	81.36
970	AMEX	BIV	Thu, Feb 10, 2011	81.26	81.40	81.04	81.06
969	AMEX	BIV	Wed, Feb 9, 2011	81.21	81.58	81.14	81.45
968	AMEX	BIV	Tue, Feb 8, 2011	81.44	81.52	81.01	81.05
967	AMEX	BIV	Mon, Feb 7, 2011	81.40	81.57	81.30	81.50
966	AMEX	BIV	Fri, Feb 4, 2011	81.79	81.84	81.39	81.58
965	AMEX	BIV	Thu, Feb 3, 2011	82.11	82.17	81.92	81.94
964	AMEX	BIV	Wed, Feb 2, 2011	82.50	82.63	82.14	82.29
963	AMEX	BIV	Tue, Feb 1, 2011	82.58	82.62	82.30	82.49
962	AMEX	BIV	Mon, Jan 31, 2011	83.26	83.31	82.95	83.00
961	AMEX	BIV	Fri, Jan 28, 2011	82.70	83.31	82.70	83.24
960	AMEX	BIV	Thu, Jan 27, 2011	82.84	82.99	82.61	82.85
959	AMEX	BIV	Wed, Jan 26, 2011	82.90	82.95	82.61	82.71
958	AMEX	BIV	Tue, Jan 25, 2011	82.65	83.14	82.55	83.03
957	AMEX	BIV	Mon, Jan 24, 2011	82.75	82.76	82.55	82.63
956	AMEX	BIV	Fri, Jan 21, 2011	82.41	82.62	82.31	82.59
955	AMEX	BIV	Thu, Jan 20, 2011	82.60	82.70	82.19	82.30
954	AMEX	BIV	Wed, Jan 19, 2011	82.64	82.97	82.64	82.86
953	AMEX	BIV	Tue, Jan 18, 2011	82.83	82.88	82.51	82.81
952	AMEX	BIV	Fri, Jan 14, 2011	83.13	83.23	82.86	82.92
951	AMEX	BIV	Thu, Jan 13, 2011	82.56	83.07	82.53	83.01
950	AMEX	BIV	Wed, Jan 12, 2011	82.48	82.75	82.33	82.62
949	AMEX	BIV	Tue, Jan 11, 2011	82.93	82.95	82.58	82.76
948	AMEX	BIV	Mon, Jan 10, 2011	82.73	82.94	82.66	82.88
947	AMEX	BIV	Fri, Jan 7, 2011	82.34	82.86	82.31	82.73
946	AMEX	BIV	Thu, Jan 6, 2011	82.16	82.35	82.03	82.24
945	AMEX	BIV	Wed, Jan 5, 2011	82.17	82.21	81.77	81.93
944	AMEX	BIV	Tue, Jan 4, 2011	82.62	82.75	82.43	82.54
943	AMEX	BIV	Mon, Jan 3, 2011	82.17	82.53	82.02	82.42
942	AMEX	BIV	Fri, Dec 31, 2010	82.26	82.59	82.24	82.49
941	AMEX	BIV	Thu, Dec 30, 2010	82.12	82.27	81.90	82.12
940	AMEX	BIV	Wed, Dec 29, 2010	81.59	82.43	81.57	82.30
939	AMEX	BIV	Tue, Dec 28, 2010	82.22	82.34	81.54	81.54
938	AMEX	BIV	Mon, Dec 27, 2010	81.99	82.21	81.72	82.15
937	AMEX	BIV	Thu, Dec 23, 2010	82.85	82.87	82.53	82.59
936	AMEX	BIV	Wed, Dec 22, 2010	83.18	83.18	82.76	82.89
935	AMEX	BIV	Tue, Dec 21, 2010	82.99	83.14	82.72	83.02
934	AMEX	BIV	Mon, Dec 20, 2010	83.02	83.28	82.81	82.90
933	AMEX	BIV	Fri, Dec 17, 2010	82.46	82.96	82.43	82.85
932	AMEX	BIV	Thu, Dec 16, 2010	82.00	82.31	81.70	82.23
931	AMEX	BIV	Wed, Dec 15, 2010	82.27	82.52	81.79	81.95
930	AMEX	BIV	Tue, Dec 14, 2010	82.78	82.78	82.00	82.19
929	AMEX	BIV	Mon, Dec 13, 2010	82.63	83.14	82.49	82.89
928	AMEX	BIV	Fri, Dec 10, 2010	83.07	83.25	82.72	82.74
927	AMEX	BIV	Thu, Dec 9, 2010	83.23	83.40	82.96	83.25
926	AMEX	BIV	Wed, Dec 8, 2010	83.33	83.33	82.57	83.09
925	AMEX	BIV	Tue, Dec 7, 2010	84.49	84.49	83.53	83.67
924	AMEX	BIV	Mon, Dec 6, 2010	84.64	84.80	84.54	84.77
923	AMEX	BIV	Fri, Dec 3, 2010	84.71	84.77	84.19	84.32
922	AMEX	BIV	Thu, Dec 2, 2010	84.51	84.73	84.36	84.36
921	AMEX	BIV	Wed, Dec 1, 2010	84.78	84.86	84.37	84.57
920	AMEX	BIV	Tue, Nov 30, 2010	85.87	85.89	85.56	85.62
919	AMEX	BIV	Mon, Nov 29, 2010	85.71	85.71	85.42	85.58
918	AMEX	BIV	Fri, Nov 26, 2010	85.38	85.47	85.24	85.47
917	AMEX	BIV	Wed, Nov 24, 2010	85.60	85.60	85.10	85.28
916	AMEX	BIV	Tue, Nov 23, 2010	86.06	86.14	85.75	85.88
915	AMEX	BIV	Mon, Nov 22, 2010	85.54	85.77	85.40	85.74
914	AMEX	BIV	Fri, Nov 19, 2010	85.22	85.36	85.11	85.30
913	AMEX	BIV	Thu, Nov 18, 2010	85.28	85.30	84.90	85.18
912	AMEX	BIV	Wed, Nov 17, 2010	85.59	85.71	85.25	85.39
911	AMEX	BIV	Tue, Nov 16, 2010	85.32	85.39	84.80	85.37
910	AMEX	BIV	Mon, Nov 15, 2010	85.69	85.78	84.97	85.00
909	AMEX	BIV	Fri, Nov 12, 2010	86.63	86.70	86.05	86.14
908	AMEX	BIV	Thu, Nov 11, 2010	86.95	87.01	86.53	86.79
907	AMEX	BIV	Wed, Nov 10, 2010	86.56	86.90	86.20	86.77
906	AMEX	BIV	Tue, Nov 9, 2010	87.37	87.47	86.58	86.68
905	AMEX	BIV	Mon, Nov 8, 2010	87.38	87.43	87.15	87.23
904	AMEX	BIV	Fri, Nov 5, 2010	87.35	87.50	87.13	87.24
903	AMEX	BIV	Thu, Nov 4, 2010	87.35	87.61	87.35	87.48
902	AMEX	BIV	Wed, Nov 3, 2010	86.92	87.11	86.50	86.92
901	AMEX	BIV	Tue, Nov 2, 2010	86.70	86.70	86.54	86.67
900	AMEX	BIV	Mon, Nov 1, 2010	86.96	86.96	86.45	86.50
899	AMEX	BIV	Fri, Oct 29, 2010	86.81	86.90	86.67	86.86
898	AMEX	BIV	Thu, Oct 28, 2010	86.37	86.67	86.27	86.62
897	AMEX	BIV	Wed, Oct 27, 2010	86.39	86.42	86.07	86.09
896	AMEX	BIV	Tue, Oct 26, 2010	86.73	86.76	86.50	86.53
895	AMEX	BIV	Mon, Oct 25, 2010	87.25	87.28	86.92	86.96
894	AMEX	BIV	Fri, Oct 22, 2010	86.88	86.95	86.77	86.93
893	AMEX	BIV	Thu, Oct 21, 2010	87.17	87.19	86.92	86.95
892	AMEX	BIV	Wed, Oct 20, 2010	87.16	87.40	87.01	87.21
891	AMEX	BIV	Tue, Oct 19, 2010	86.81	87.30	86.81	87.21
890	AMEX	BIV	Mon, Oct 18, 2010	86.95	87.17	86.72	87.05
889	AMEX	BIV	Fri, Oct 15, 2010	86.83	86.95	86.54	86.66
888	AMEX	BIV	Thu, Oct 14, 2010	87.17	87.37	86.91	86.91
887	AMEX	BIV	Wed, Oct 13, 2010	87.13	87.43	87.07	87.40
886	AMEX	BIV	Tue, Oct 12, 2010	87.56	87.56	87.25	87.31
885	AMEX	BIV	Mon, Oct 11, 2010	87.47	87.50	87.37	87.43
884	AMEX	BIV	Fri, Oct 8, 2010	87.54	87.58	87.29	87.30
883	AMEX	BIV	Thu, Oct 7, 2010	87.37	87.39	87.23	87.33
882	AMEX	BIV	Wed, Oct 6, 2010	87.18	87.41	87.15	87.25
881	AMEX	BIV	Tue, Oct 5, 2010	86.69	86.89	86.67	86.81
880	AMEX	BIV	Mon, Oct 4, 2010	86.61	86.66	86.56	86.65
879	AMEX	BIV	Fri, Oct 1, 2010	86.27	86.50	86.11	86.35
878	AMEX	BIV	Thu, Sep 30, 2010	86.74	86.74	86.26	86.72
877	AMEX	BIV	Wed, Sep 29, 2010	86.88	86.90	86.66	86.78
876	AMEX	BIV	Tue, Sep 28, 2010	86.51	86.90	86.51	86.87
875	AMEX	BIV	Mon, Sep 27, 2010	86.35	86.62	86.33	86.51
874	AMEX	BIV	Fri, Sep 24, 2010	86.12	86.18	86.00	86.10
873	AMEX	BIV	Thu, Sep 23, 2010	86.61	86.62	86.28	86.35
872	AMEX	BIV	Wed, Sep 22, 2010	86.44	86.54	86.24	86.31
871	AMEX	BIV	Tue, Sep 21, 2010	85.84	86.23	85.62	86.17
870	AMEX	BIV	Mon, Sep 20, 2010	85.55	85.63	85.32	85.63
869	AMEX	BIV	Fri, Sep 17, 2010	85.48	85.53	85.29	85.43
868	AMEX	BIV	Thu, Sep 16, 2010	85.29	85.39	85.11	85.21
867	AMEX	BIV	Wed, Sep 15, 2010	85.47	85.77	85.38	85.40
866	AMEX	BIV	Tue, Sep 14, 2010	85.36	85.70	85.32	85.69
865	AMEX	BIV	Mon, Sep 13, 2010	84.87	85.31	84.87	85.26
864	AMEX	BIV	Fri, Sep 10, 2010	84.97	85.06	84.73	84.99
863	AMEX	BIV	Thu, Sep 9, 2010	85.37	85.41	85.04	85.14
862	AMEX	BIV	Wed, Sep 8, 2010	85.72	85.74	85.51	85.59
861	AMEX	BIV	Tue, Sep 7, 2010	85.46	85.76	85.34	85.76
860	AMEX	BIV	Fri, Sep 3, 2010	85.24	85.37	85.03	85.11
859	AMEX	BIV	Thu, Sep 2, 2010	85.65	85.74	85.57	85.66
858	AMEX	BIV	Wed, Sep 1, 2010	86.14	86.14	85.59	85.80
857	AMEX	BIV	Tue, Aug 31, 2010	86.55	86.57	86.33	86.50
856	AMEX	BIV	Mon, Aug 30, 2010	85.98	86.27	85.88	86.24
855	AMEX	BIV	Fri, Aug 27, 2010	86.26	86.45	85.57	85.61
854	AMEX	BIV	Thu, Aug 26, 2010	86.26	86.48	86.21	86.46
853	AMEX	BIV	Wed, Aug 25, 2010	86.76	86.79	86.20	86.27
852	AMEX	BIV	Tue, Aug 24, 2010	86.44	86.64	86.25	86.55
851	AMEX	BIV	Mon, Aug 23, 2010	85.99	86.14	85.86	86.11
850	AMEX	BIV	Fri, Aug 20, 2010	86.19	86.20	85.92	85.95
849	AMEX	BIV	Thu, Aug 19, 2010	85.97	86.32	85.88	86.25
848	AMEX	BIV	Wed, Aug 18, 2010	86.22	86.23	85.90	85.94
847	AMEX	BIV	Tue, Aug 17, 2010	86.05	86.12	85.83	85.96
846	AMEX	BIV	Mon, Aug 16, 2010	86.19	86.28	86.03	86.22
845	AMEX	BIV	Fri, Aug 13, 2010	85.45	85.74	85.44	85.72
844	AMEX	BIV	Thu, Aug 12, 2010	85.73	85.73	85.33	85.37
843	AMEX	BIV	Wed, Aug 11, 2010	85.61	85.69	85.50	85.64
842	AMEX	BIV	Tue, Aug 10, 2010	84.99	85.47	84.91	85.34
841	AMEX	BIV	Mon, Aug 9, 2010	85.03	85.06	84.94	85.02
840	AMEX	BIV	Fri, Aug 6, 2010	84.85	84.99	84.74	84.99
839	AMEX	BIV	Thu, Aug 5, 2010	84.56	84.62	84.40	84.62
838	AMEX	BIV	Wed, Aug 4, 2010	84.70	84.70	84.24	84.24
837	AMEX	BIV	Tue, Aug 3, 2010	84.54	84.68	84.42	84.51
836	AMEX	BIV	Mon, Aug 2, 2010	84.51	84.51	84.18	84.28
835	AMEX	BIV	Fri, Jul 30, 2010	84.84	84.85	84.50	84.83
834	AMEX	BIV	Thu, Jul 29, 2010	84.35	84.56	84.15	84.40
833	AMEX	BIV	Wed, Jul 28, 2010	84.04	84.30	83.81	84.22
832	AMEX	BIV	Tue, Jul 27, 2010	83.95	84.01	83.82	83.93
831	AMEX	BIV	Mon, Jul 26, 2010	83.98	84.08	83.72	83.99
830	AMEX	BIV	Fri, Jul 23, 2010	84.29	84.30	83.96	83.98
829	AMEX	BIV	Thu, Jul 22, 2010	84.43	84.43	84.12	84.21
828	AMEX	BIV	Wed, Jul 21, 2010	84.13	84.51	84.09	84.49
827	AMEX	BIV	Tue, Jul 20, 2010	84.17	84.29	84.04	84.08
826	AMEX	BIV	Mon, Jul 19, 2010	84.20	84.20	83.93	84.00
825	AMEX	BIV	Fri, Jul 16, 2010	83.84	84.17	83.76	84.07
824	AMEX	BIV	Thu, Jul 15, 2010	83.50	83.86	83.50	83.77
823	AMEX	BIV	Wed, Jul 14, 2010	83.24	83.52	83.15	83.47
822	AMEX	BIV	Tue, Jul 13, 2010	83.13	83.23	83.00	83.04
821	AMEX	BIV	Mon, Jul 12, 2010	83.30	83.46	83.23	83.28
820	AMEX	BIV	Fri, Jul 9, 2010	83.35	83.35	83.11	83.21
819	AMEX	BIV	Thu, Jul 8, 2010	83.18	83.38	82.94	83.30
818	AMEX	BIV	Wed, Jul 7, 2010	83.73	83.73	83.36	83.41
817	AMEX	BIV	Tue, Jul 6, 2010	83.48	83.63	83.20	83.50
816	AMEX	BIV	Fri, Jul 2, 2010	83.17	83.47	83.17	83.31
815	AMEX	BIV	Thu, Jul 1, 2010	83.54	83.72	83.40	83.42
814	AMEX	BIV	Wed, Jun 30, 2010	83.72	83.72	83.50	83.70
813	AMEX	BIV	Tue, Jun 29, 2010	83.46	83.63	83.41	83.60
812	AMEX	BIV	Mon, Jun 28, 2010	83.03	83.41	83.03	83.40
811	AMEX	BIV	Fri, Jun 25, 2010	82.86	83.10	82.69	82.97
810	AMEX	BIV	Thu, Jun 24, 2010	82.77	83.00	82.68	82.82
809	AMEX	BIV	Wed, Jun 23, 2010	82.70	82.93	82.65	82.91
808	AMEX	BIV	Tue, Jun 22, 2010	82.33	82.56	82.20	82.56
807	AMEX	BIV	Mon, Jun 21, 2010	81.87	82.30	81.80	82.23
806	AMEX	BIV	Fri, Jun 18, 2010	82.35	82.36	82.14	82.14
805	AMEX	BIV	Thu, Jun 17, 2010	82.05	82.45	82.05	82.40
804	AMEX	BIV	Wed, Jun 16, 2010	82.03	82.04	81.71	82.00
803	AMEX	BIV	Tue, Jun 15, 2010	82.03	82.03	81.65	81.79
802	AMEX	BIV	Mon, Jun 14, 2010	81.74	81.99	81.60	81.97
801	AMEX	BIV	Fri, Jun 11, 2010	81.89	82.09	81.75	82.03
800	AMEX	BIV	Thu, Jun 10, 2010	82.01	82.07	81.65	81.75
799	AMEX	BIV	Wed, Jun 9, 2010	82.10	82.35	81.96	82.32
798	AMEX	BIV	Tue, Jun 8, 2010	82.26	82.44	82.22	82.27
797	AMEX	BIV	Mon, Jun 7, 2010	82.30	82.39	82.01	82.38
796	AMEX	BIV	Fri, Jun 4, 2010	81.96	82.20	81.75	82.17
795	AMEX	BIV	Thu, Jun 3, 2010	81.44	81.61	81.22	81.50
794	AMEX	BIV	Wed, Jun 2, 2010	81.87	81.92	81.53	81.60
793	AMEX	BIV	Tue, Jun 1, 2010	82.22	82.22	81.63	81.87
792	AMEX	BIV	Fri, May 28, 2010	82.00	82.16	81.85	82.06
791	AMEX	BIV	Thu, May 27, 2010	81.99	82.01	81.67	81.81
790	AMEX	BIV	Wed, May 26, 2010	82.47	82.47	82.00	82.37
789	AMEX	BIV	Tue, May 25, 2010	82.69	82.78	82.47	82.55
788	AMEX	BIV	Mon, May 24, 2010	82.49	82.81	82.35	82.45
787	AMEX	BIV	Fri, May 21, 2010	82.85	82.92	82.22	82.45
786	AMEX	BIV	Thu, May 20, 2010	82.21	82.42	82.02	82.30
785	AMEX	BIV	Wed, May 19, 2010	81.98	82.14	81.83	81.96
784	AMEX	BIV	Tue, May 18, 2010	81.60	81.96	81.50	81.92
783	AMEX	BIV	Mon, May 17, 2010	81.67	81.91	81.45	81.54
782	AMEX	BIV	Fri, May 14, 2010	81.57	81.67	81.32	81.54
781	AMEX	BIV	Thu, May 13, 2010	81.12	81.42	80.97	81.25
780	AMEX	BIV	Wed, May 12, 2010	81.24	81.32	81.06	81.23
779	AMEX	BIV	Tue, May 11, 2010	81.38	81.42	81.06	81.37
778	AMEX	BIV	Mon, May 10, 2010	81.41	81.41	81.05	81.24
777	AMEX	BIV	Fri, May 7, 2010	81.61	81.61	81.05	81.32
776	AMEX	BIV	Thu, May 6, 2010	81.30	81.91	81.05	81.22
775	AMEX	BIV	Wed, May 5, 2010	81.22	81.53	81.03	81.31
774	AMEX	BIV	Tue, May 4, 2010	81.04	81.12	80.91	81.05
773	AMEX	BIV	Mon, May 3, 2010	80.85	80.92	80.70	80.79
772	AMEX	BIV	Fri, Apr 30, 2010	80.99	81.20	80.90	81.15
771	AMEX	BIV	Thu, Apr 29, 2010	80.75	80.86	80.63	80.84
770	AMEX	BIV	Wed, Apr 28, 2010	80.87	80.90	80.55	80.74
769	AMEX	BIV	Tue, Apr 27, 2010	80.68	81.00	80.55	80.99
768	AMEX	BIV	Mon, Apr 26, 2010	80.50	80.53	80.30	80.37
767	AMEX	BIV	Fri, Apr 23, 2010	80.40	80.44	80.27	80.37
766	AMEX	BIV	Thu, Apr 22, 2010	80.81	80.87	80.42	80.46
765	AMEX	BIV	Wed, Apr 21, 2010	80.56	80.74	80.45	80.70
764	AMEX	BIV	Tue, Apr 20, 2010	80.46	80.46	80.29	80.42
763	AMEX	BIV	Mon, Apr 19, 2010	80.63	80.64	80.41	80.48
762	AMEX	BIV	Fri, Apr 16, 2010	80.39	80.70	80.38	80.70
761	AMEX	BIV	Thu, Apr 15, 2010	80.20	80.45	80.12	80.31
760	AMEX	BIV	Wed, Apr 14, 2010	80.20	80.38	80.09	80.15
759	AMEX	BIV	Tue, Apr 13, 2010	80.22	80.30	80.08	80.25
758	AMEX	BIV	Mon, Apr 12, 2010	80.13	80.13	79.91	80.06
757	AMEX	BIV	Fri, Apr 9, 2010	79.81	79.97	79.67	79.97
756	AMEX	BIV	Thu, Apr 8, 2010	80.00	80.12	79.72	79.85
755	AMEX	BIV	Wed, Apr 7, 2010	79.44	79.92	79.41	79.84
754	AMEX	BIV	Tue, Apr 6, 2010	79.43	79.58	79.32	79.50
753	AMEX	BIV	Mon, Apr 5, 2010	79.53	79.60	79.10	79.34
752	AMEX	BIV	Thu, Apr 1, 2010	79.98	80.01	79.80	79.88
751	AMEX	BIV	Wed, Mar 31, 2010	80.35	80.36	80.17	80.28
750	AMEX	BIV	Tue, Mar 30, 2010	79.93	80.15	79.86	80.15
749	AMEX	BIV	Mon, Mar 29, 2010	80.06	80.19	79.95	80.06
748	AMEX	BIV	Fri, Mar 26, 2010	79.97	80.20	79.83	80.17
747	AMEX	BIV	Thu, Mar 25, 2010	80.10	80.16	79.68	79.95
746	AMEX	BIV	Wed, Mar 24, 2010	80.48	80.54	80.05	80.11
745	AMEX	BIV	Tue, Mar 23, 2010	80.93	80.94	80.77	80.85
744	AMEX	BIV	Mon, Mar 22, 2010	80.89	80.93	80.75	80.84
743	AMEX	BIV	Fri, Mar 19, 2010	80.71	80.92	80.68	80.74
742	AMEX	BIV	Thu, Mar 18, 2010	81.05	81.05	80.68	80.76
741	AMEX	BIV	Wed, Mar 17, 2010	80.95	81.01	80.88	81.01
740	AMEX	BIV	Tue, Mar 16, 2010	80.57	80.90	80.57	80.90
739	AMEX	BIV	Mon, Mar 15, 2010	80.57	80.59	80.42	80.52
738	AMEX	BIV	Fri, Mar 12, 2010	80.22	80.60	80.22	80.56
737	AMEX	BIV	Thu, Mar 11, 2010	80.42	80.52	80.30	80.42
736	AMEX	BIV	Wed, Mar 10, 2010	80.46	80.64	80.38	80.53
735	AMEX	BIV	Tue, Mar 9, 2010	80.45	80.66	80.45	80.64
734	AMEX	BIV	Mon, Mar 8, 2010	80.39	80.48	80.35	80.48
733	AMEX	BIV	Fri, Mar 5, 2010	80.56	80.56	80.31	80.34
732	AMEX	BIV	Thu, Mar 4, 2010	80.60	80.75	80.53	80.74
731	AMEX	BIV	Wed, Mar 3, 2010	80.58	80.68	80.47	80.63
730	AMEX	BIV	Tue, Mar 2, 2010	80.54	80.67	80.44	80.66
729	AMEX	BIV	Mon, Mar 1, 2010	80.60	80.60	80.41	80.51
728	AMEX	BIV	Fri, Feb 26, 2010	80.53	80.88	80.53	80.76
727	AMEX	BIV	Thu, Feb 25, 2010	80.53	80.65	80.46	80.58
726	AMEX	BIV	Wed, Feb 24, 2010	80.30	80.49	80.21	80.43
725	AMEX	BIV	Tue, Feb 23, 2010	79.92	80.38	79.89	80.33
724	AMEX	BIV	Mon, Feb 22, 2010	80.02	80.02	79.78	79.92
723	AMEX	BIV	Fri, Feb 19, 2010	79.82	79.85	79.61	79.80
722	AMEX	BIV	Thu, Feb 18, 2010	80.00	80.00	79.68	79.77
721	AMEX	BIV	Wed, Feb 17, 2010	80.04	80.19	79.81	79.93
720	AMEX	BIV	Tue, Feb 16, 2010	79.96	80.24	79.93	80.16
719	AMEX	BIV	Fri, Feb 12, 2010	80.24	80.24	80.02	80.10
718	AMEX	BIV	Thu, Feb 11, 2010	80.07	80.10	79.81	79.99
717	AMEX	BIV	Wed, Feb 10, 2010	80.34	80.40	79.95	80.06
716	AMEX	BIV	Tue, Feb 9, 2010	80.52	80.59	80.27	80.31
715	AMEX	BIV	Mon, Feb 8, 2010	80.56	80.61	80.38	80.52
714	AMEX	BIV	Fri, Feb 5, 2010	80.44	80.75	80.34	80.59
713	AMEX	BIV	Thu, Feb 4, 2010	80.13	80.58	80.13	80.57
712	AMEX	BIV	Wed, Feb 3, 2010	80.22	80.28	79.90	80.10
711	AMEX	BIV	Tue, Feb 2, 2010	80.29	80.39	80.17	80.34
710	AMEX	BIV	Mon, Feb 1, 2010	80.34	80.34	80.05	80.16
709	AMEX	BIV	Fri, Jan 29, 2010	80.36	80.71	80.25	80.70
708	AMEX	BIV	Thu, Jan 28, 2010	80.38	80.45	80.22	80.36
707	AMEX	BIV	Wed, Jan 27, 2010	80.69	80.72	80.29	80.39
706	AMEX	BIV	Tue, Jan 26, 2010	80.79	80.79	80.51	80.52
705	AMEX	BIV	Mon, Jan 25, 2010	80.59	80.65	80.54	80.64
704	AMEX	BIV	Fri, Jan 22, 2010	80.59	80.75	80.47	80.64
703	AMEX	BIV	Thu, Jan 21, 2010	80.45	80.75	80.33	80.65
702	AMEX	BIV	Wed, Jan 20, 2010	80.28	80.45	80.24	80.37
701	AMEX	BIV	Tue, Jan 19, 2010	80.12	80.17	80.00	80.16
700	AMEX	BIV	Fri, Jan 15, 2010	80.25	80.39	80.12	80.26
699	AMEX	BIV	Thu, Jan 14, 2010	80.04	80.16	79.85	80.10
698	AMEX	BIV	Wed, Jan 13, 2010	80.04	80.39	79.80	79.87
697	AMEX	BIV	Tue, Jan 12, 2010	80.15	80.24	79.97	80.16
696	AMEX	BIV	Mon, Jan 11, 2010	79.79	79.89	79.60	79.82
695	AMEX	BIV	Fri, Jan 8, 2010	79.77	79.79	79.50	79.68
694	AMEX	BIV	Thu, Jan 7, 2010	79.61	79.62	79.42	79.50
693	AMEX	BIV	Wed, Jan 6, 2010	79.77	79.79	79.46	79.60
692	AMEX	BIV	Tue, Jan 5, 2010	79.70	79.87	79.55	79.81
691	AMEX	BIV	Mon, Jan 4, 2010	79.23	79.44	79.13	79.39
690	AMEX	BIV	Thu, Dec 31, 2009	79.06	79.27	78.75	79.07
689	AMEX	BIV	Wed, Dec 30, 2009	79.28	79.37	79.08	79.21
688	AMEX	BIV	Tue, Dec 29, 2009	79.06	79.26	78.90	79.24
687	AMEX	BIV	Mon, Dec 28, 2009	79.17	79.20	79.00	79.07
686	AMEX	BIV	Thu, Dec 24, 2009	79.44	79.47	79.20	79.20
685	AMEX	BIV	Wed, Dec 23, 2009	79.87	79.93	79.66	79.78
684	AMEX	BIV	Tue, Dec 22, 2009	79.80	79.90	79.61	79.77
683	AMEX	BIV	Mon, Dec 21, 2009	80.33	80.40	79.87	80.00
682	AMEX	BIV	Fri, Dec 18, 2009	80.65	80.75	80.41	80.45
681	AMEX	BIV	Thu, Dec 17, 2009	80.48	80.67	80.40	80.67
680	AMEX	BIV	Wed, Dec 16, 2009	80.40	80.49	80.27	80.36
679	AMEX	BIV	Tue, Dec 15, 2009	80.20	80.25	80.00	80.24
678	AMEX	BIV	Mon, Dec 14, 2009	80.50	80.53	80.30	80.37
677	AMEX	BIV	Fri, Dec 11, 2009	80.41	80.49	80.25	80.40
676	AMEX	BIV	Thu, Dec 10, 2009	80.69	80.77	80.31	80.62
675	AMEX	BIV	Wed, Dec 9, 2009	81.13	81.13	80.61	80.68
674	AMEX	BIV	Tue, Dec 8, 2009	81.00	81.16	80.73	81.04
673	AMEX	BIV	Mon, Dec 7, 2009	80.51	80.68	80.25	80.63
672	AMEX	BIV	Fri, Dec 4, 2009	80.98	80.98	80.03	80.30
671	AMEX	BIV	Thu, Dec 3, 2009	80.69	80.91	80.57	80.91
670	AMEX	BIV	Wed, Dec 2, 2009	81.14	81.14	80.75	80.86
669	AMEX	BIV	Tue, Dec 1, 2009	81.37	81.37	81.02	81.13
668	AMEX	BIV	Mon, Nov 30, 2009	81.52	81.71	81.25	81.71
667	AMEX	BIV	Fri, Nov 27, 2009	81.50	81.54	81.26	81.54
666	AMEX	BIV	Wed, Nov 25, 2009	81.19	81.33	80.89	81.25
665	AMEX	BIV	Tue, Nov 24, 2009	80.85	81.37	80.79	81.23
664	AMEX	BIV	Mon, Nov 23, 2009	80.77	80.93	80.64	80.87
663	AMEX	BIV	Fri, Nov 20, 2009	80.90	80.91	80.67	80.86
662	AMEX	BIV	Thu, Nov 19, 2009	80.89	81.00	80.72	80.95
661	AMEX	BIV	Wed, Nov 18, 2009	80.96	80.96	80.62	80.75
660	AMEX	BIV	Tue, Nov 17, 2009	80.75	81.00	80.54	80.95
659	AMEX	BIV	Mon, Nov 16, 2009	80.75	80.98	80.53	80.89
658	AMEX	BIV	Fri, Nov 13, 2009	80.41	80.58	80.29	80.58
657	AMEX	BIV	Thu, Nov 12, 2009	80.34	80.49	80.18	80.40
656	AMEX	BIV	Wed, Nov 11, 2009	80.35	80.59	80.25	80.51
655	AMEX	BIV	Tue, Nov 10, 2009	80.28	80.42	80.14	80.31
654	AMEX	BIV	Mon, Nov 9, 2009	80.07	80.30	80.01	80.25
653	AMEX	BIV	Fri, Nov 6, 2009	79.95	80.19	79.85	79.96
652	AMEX	BIV	Thu, Nov 5, 2009	79.82	79.99	79.74	79.91
651	AMEX	BIV	Wed, Nov 4, 2009	79.77	80.02	79.56	79.93
650	AMEX	BIV	Tue, Nov 3, 2009	79.91	80.16	79.85	79.87
649	AMEX	BIV	Mon, Nov 2, 2009	80.25	80.28	79.98	80.07
648	AMEX	BIV	Fri, Oct 30, 2009	80.16	80.42	80.08	80.40
647	AMEX	BIV	Thu, Oct 29, 2009	80.03	80.06	79.64	79.90
646	AMEX	BIV	Wed, Oct 28, 2009	80.04	80.39	79.96	80.12
645	AMEX	BIV	Tue, Oct 27, 2009	79.62	80.15	79.58	80.10
644	AMEX	BIV	Mon, Oct 26, 2009	79.73	79.85	79.36	79.36
643	AMEX	BIV	Fri, Oct 23, 2009	79.93	80.04	79.62	79.90
642	AMEX	BIV	Thu, Oct 22, 2009	80.05	80.19	79.87	80.16
641	AMEX	BIV	Wed, Oct 21, 2009	80.28	80.28	79.86	80.14
640	AMEX	BIV	Tue, Oct 20, 2009	80.43	80.49	80.25	80.47
639	AMEX	BIV	Mon, Oct 19, 2009	79.98	80.08	79.84	80.08
638	AMEX	BIV	Fri, Oct 16, 2009	79.59	79.97	79.59	79.83
637	AMEX	BIV	Thu, Oct 15, 2009	79.76	79.80	79.63	79.68
636	AMEX	BIV	Wed, Oct 14, 2009	79.88	80.18	79.85	79.87
635	AMEX	BIV	Tue, Oct 13, 2009	80.37	80.40	80.14	80.29
634	AMEX	BIV	Mon, Oct 12, 2009	79.89	80.36	79.86	80.05
633	AMEX	BIV	Fri, Oct 9, 2009	80.38	80.48	79.74	79.76
632	AMEX	BIV	Thu, Oct 8, 2009	81.00	81.02	80.60	80.71
631	AMEX	BIV	Wed, Oct 7, 2009	80.64	80.96	80.61	80.87
630	AMEX	BIV	Tue, Oct 6, 2009	80.66	80.72	80.50	80.50
629	AMEX	BIV	Mon, Oct 5, 2009	80.75	80.75	80.42	80.70
628	AMEX	BIV	Fri, Oct 2, 2009	80.86	80.91	80.40	80.53
627	AMEX	BIV	Thu, Oct 1, 2009	80.50	80.80	80.46	80.75
626	AMEX	BIV	Wed, Sep 30, 2009	80.44	80.64	80.35	80.56
625	AMEX	BIV	Tue, Sep 29, 2009	80.30	80.51	80.23	80.48
624	AMEX	BIV	Mon, Sep 28, 2009	80.36	80.45	80.13	80.37
623	AMEX	BIV	Fri, Sep 25, 2009	80.24	80.43	80.03	80.42
622	AMEX	BIV	Thu, Sep 24, 2009	80.13	80.19	79.91	80.19
621	AMEX	BIV	Wed, Sep 23, 2009	79.73	80.08	79.55	80.08
620	AMEX	BIV	Tue, Sep 22, 2009	79.59	79.85	79.50	79.81
619	AMEX	BIV	Mon, Sep 21, 2009	79.78	79.86	79.51	79.59
618	AMEX	BIV	Fri, Sep 18, 2009	79.80	79.90	79.50	79.60
617	AMEX	BIV	Thu, Sep 17, 2009	79.67	79.98	79.39	79.93
616	AMEX	BIV	Wed, Sep 16, 2009	79.78	79.82	79.26	79.58
615	AMEX	BIV	Tue, Sep 15, 2009	79.61	79.64	79.32	79.56
614	AMEX	BIV	Mon, Sep 14, 2009	80.00	80.02	79.58	79.65
613	AMEX	BIV	Fri, Sep 11, 2009	80.05	80.20	79.80	80.10
612	AMEX	BIV	Thu, Sep 10, 2009	79.46	79.95	79.30	79.75
611	AMEX	BIV	Wed, Sep 9, 2009	78.88	79.28	78.73	79.09
610	AMEX	BIV	Tue, Sep 8, 2009	79.29	79.60	79.21	79.24
609	AMEX	BIV	Fri, Sep 4, 2009	79.61	79.79	79.38	79.38
608	AMEX	BIV	Thu, Sep 3, 2009	79.77	79.98	79.61	79.78
607	AMEX	BIV	Wed, Sep 2, 2009	79.65	80.09	79.48	79.94
606	AMEX	BIV	Tue, Sep 1, 2009	79.37	80.25	79.10	79.67
605	AMEX	BIV	Mon, Aug 31, 2009	79.54	79.73	79.40	79.67
604	AMEX	BIV	Fri, Aug 28, 2009	79.11	79.51	79.01	79.51
603	AMEX	BIV	Thu, Aug 27, 2009	79.29	79.45	79.00	79.26
602	AMEX	BIV	Wed, Aug 26, 2009	79.42	79.42	79.13	79.37
601	AMEX	BIV	Tue, Aug 25, 2009	79.02	79.25	78.82	79.20
600	AMEX	BIV	Mon, Aug 24, 2009	78.51	79.04	78.49	79.04
599	AMEX	BIV	Fri, Aug 21, 2009	79.14	79.17	78.51	78.56
598	AMEX	BIV	Thu, Aug 20, 2009	79.04	79.12	78.64	78.97
597	AMEX	BIV	Wed, Aug 19, 2009	79.22	79.22	78.67	79.07
596	AMEX	BIV	Tue, Aug 18, 2009	78.94	79.04	78.57	78.79
595	AMEX	BIV	Mon, Aug 17, 2009	78.95	79.01	78.65	79.00
594	AMEX	BIV	Fri, Aug 14, 2009	78.69	78.88	78.33	78.63
593	AMEX	BIV	Thu, Aug 13, 2009	78.18	78.59	77.99	78.54
592	AMEX	BIV	Wed, Aug 12, 2009	78.15	78.15	77.61	77.96
591	AMEX	BIV	Tue, Aug 11, 2009	78.05	78.22	77.71	78.19
590	AMEX	BIV	Mon, Aug 10, 2009	77.48	77.84	77.20	77.74
589	AMEX	BIV	Fri, Aug 7, 2009	77.39	78.00	77.02	77.36
588	AMEX	BIV	Thu, Aug 6, 2009	77.84	78.00	77.67	77.77
587	AMEX	BIV	Wed, Aug 5, 2009	77.64	78.14	77.60	77.72
586	AMEX	BIV	Tue, Aug 4, 2009	78.22	78.22	77.55	77.68
585	AMEX	BIV	Mon, Aug 3, 2009	78.35	78.39	77.75	78.08
584	AMEX	BIV	Fri, Jul 31, 2009	78.23	79.00	78.23	78.87
583	AMEX	BIV	Thu, Jul 30, 2009	77.70	78.25	77.63	78.13
582	AMEX	BIV	Wed, Jul 29, 2009	77.81	77.96	77.49	77.76
581	AMEX	BIV	Tue, Jul 28, 2009	77.51	77.73	77.25	77.32
580	AMEX	BIV	Mon, Jul 27, 2009	77.21	77.47	77.06	77.43
579	AMEX	BIV	Fri, Jul 24, 2009	77.37	77.57	77.29	77.47
578	AMEX	BIV	Thu, Jul 23, 2009	77.92	77.92	77.31	77.45
577	AMEX	BIV	Wed, Jul 22, 2009	78.23	78.23	77.75	77.93
576	AMEX	BIV	Tue, Jul 21, 2009	77.47	78.28	77.30	78.24
575	AMEX	BIV	Mon, Jul 20, 2009	77.12	77.87	77.06	77.58
574	AMEX	BIV	Fri, Jul 17, 2009	77.21	77.33	77.05	77.16
573	AMEX	BIV	Thu, Jul 16, 2009	77.14	77.50	76.96	77.43
572	AMEX	BIV	Wed, Jul 15, 2009	77.41	77.49	76.84	76.84
571	AMEX	BIV	Tue, Jul 14, 2009	77.79	77.86	77.52	77.66
570	AMEX	BIV	Mon, Jul 13, 2009	78.07	78.13	77.82	77.89
569	AMEX	BIV	Fri, Jul 10, 2009	77.90	78.35	77.62	77.83
568	AMEX	BIV	Thu, Jul 9, 2009	77.73	78.13	77.29	77.52
567	AMEX	BIV	Wed, Jul 8, 2009	77.49	78.12	77.36	78.02
566	AMEX	BIV	Tue, Jul 7, 2009	77.19	77.50	77.05	77.45
565	AMEX	BIV	Mon, Jul 6, 2009	77.08	77.19	76.81	77.17
564	AMEX	BIV	Thu, Jul 2, 2009	77.19	77.26	77.00	77.23
563	AMEX	BIV	Wed, Jul 1, 2009	76.85	77.04	76.55	77.03
562	AMEX	BIV	Tue, Jun 30, 2009	77.12	77.32	76.85	77.27
561	AMEX	BIV	Mon, Jun 29, 2009	77.35	77.41	77.02	77.12
560	AMEX	BIV	Fri, Jun 26, 2009	76.83	77.23	76.83	77.13
559	AMEX	BIV	Thu, Jun 25, 2009	76.41	77.00	76.16	76.94
558	AMEX	BIV	Wed, Jun 24, 2009	76.68	77.00	76.25	76.41
557	AMEX	BIV	Tue, Jun 23, 2009	76.38	76.74	76.24	76.67
556	AMEX	BIV	Mon, Jun 22, 2009	76.22	76.32	75.99	76.14
555	AMEX	BIV	Fri, Jun 19, 2009	75.33	76.00	75.33	75.97
554	AMEX	BIV	Thu, Jun 18, 2009	75.94	76.31	75.36	75.52
553	AMEX	BIV	Wed, Jun 17, 2009	76.47	76.60	76.08	76.31
552	AMEX	BIV	Tue, Jun 16, 2009	75.95	76.39	75.95	76.39
551	AMEX	BIV	Mon, Jun 15, 2009	76.33	76.33	75.30	75.96
550	AMEX	BIV	Fri, Jun 12, 2009	75.52	76.10	75.52	75.80
549	AMEX	BIV	Thu, Jun 11, 2009	75.43	75.70	74.87	75.61
548	AMEX	BIV	Wed, Jun 10, 2009	75.21	75.25	74.64	74.87
547	AMEX	BIV	Tue, Jun 9, 2009	75.59	75.59	73.60	75.19
546	AMEX	BIV	Mon, Jun 8, 2009	75.65	75.65	74.75	74.75
545	AMEX	BIV	Fri, Jun 5, 2009	75.29	75.55	75.00	75.05
544	AMEX	BIV	Thu, Jun 4, 2009	76.54	76.54	75.55	75.82
543	AMEX	BIV	Wed, Jun 3, 2009	76.30	76.59	76.02	76.29
542	AMEX	BIV	Tue, Jun 2, 2009	75.95	76.11	75.60	76.10
541	AMEX	BIV	Mon, Jun 1, 2009	76.03	76.03	75.31	75.57
540	AMEX	BIV	Fri, May 29, 2009	75.98	76.70	75.98	76.60
539	AMEX	BIV	Thu, May 28, 2009	76.09	76.10	75.31	75.95
538	AMEX	BIV	Wed, May 27, 2009	76.20	76.30	75.31	75.56
537	AMEX	BIV	Tue, May 26, 2009	76.93	76.93	76.00	76.08
536	AMEX	BIV	Fri, May 22, 2009	76.53	76.67	76.22	76.38
535	AMEX	BIV	Thu, May 21, 2009	77.58	77.58	76.49	76.58
534	AMEX	BIV	Wed, May 20, 2009	77.22	77.60	77.01	77.45
533	AMEX	BIV	Tue, May 19, 2009	77.23	77.23	76.73	77.02
532	AMEX	BIV	Mon, May 18, 2009	77.43	77.43	76.83	76.95
531	AMEX	BIV	Fri, May 15, 2009	77.44	77.44	77.11	77.30
530	AMEX	BIV	Thu, May 14, 2009	77.51	77.51	77.01	77.39
529	AMEX	BIV	Wed, May 13, 2009	77.33	77.36	77.17	77.22
528	AMEX	BIV	Tue, May 12, 2009	77.10	77.31	76.98	77.15
527	AMEX	BIV	Mon, May 11, 2009	76.99	77.01	76.65	76.90
526	AMEX	BIV	Fri, May 8, 2009	76.52	76.70	76.33	76.60
525	AMEX	BIV	Thu, May 7, 2009	76.59	76.60	76.13	76.28
524	AMEX	BIV	Wed, May 6, 2009	76.48	76.60	76.25	76.49
523	AMEX	BIV	Tue, May 5, 2009	76.37	76.55	76.18	76.42
522	AMEX	BIV	Mon, May 4, 2009	76.50	76.57	76.06	76.41
521	AMEX	BIV	Fri, May 1, 2009	76.01	76.66	75.81	76.02
520	AMEX	BIV	Thu, Apr 30, 2009	76.39	76.67	76.22	76.67
519	AMEX	BIV	Wed, Apr 29, 2009	76.72	77.50	76.30	76.45
518	AMEX	BIV	Tue, Apr 28, 2009	76.89	76.89	76.24	76.45
517	AMEX	BIV	Mon, Apr 27, 2009	76.48	76.84	76.48	76.81
516	AMEX	BIV	Fri, Apr 24, 2009	76.48	76.67	76.24	76.54
515	AMEX	BIV	Thu, Apr 23, 2009	76.59	76.60	76.17	76.38
514	AMEX	BIV	Wed, Apr 22, 2009	76.69	76.70	76.37	76.69
513	AMEX	BIV	Tue, Apr 21, 2009	76.78	77.06	76.46	76.51
512	AMEX	BIV	Mon, Apr 20, 2009	76.51	76.87	76.30	76.81
511	AMEX	BIV	Fri, Apr 17, 2009	76.66	76.76	75.91	76.42
510	AMEX	BIV	Thu, Apr 16, 2009	76.75	76.89	76.57	76.81
509	AMEX	BIV	Wed, Apr 15, 2009	76.59	77.02	76.36	76.95
508	AMEX	BIV	Tue, Apr 14, 2009	76.50	76.67	76.35	76.61
507	AMEX	BIV	Mon, Apr 13, 2009	76.14	76.43	76.04	76.43
506	AMEX	BIV	Thu, Apr 9, 2009	75.93	76.18	75.75	75.90
505	AMEX	BIV	Wed, Apr 8, 2009	75.95	76.18	75.70	76.15
504	AMEX	BIV	Tue, Apr 7, 2009	75.61	75.72	75.40	75.72
503	AMEX	BIV	Mon, Apr 6, 2009	75.74	75.83	75.25	75.28
502	AMEX	BIV	Fri, Apr 3, 2009	76.04	76.21	75.55	75.60
501	AMEX	BIV	Thu, Apr 2, 2009	76.43	76.49	75.79	76.20
500	AMEX	BIV	Wed, Apr 1, 2009	76.43	76.59	76.17	76.55
499	AMEX	BIV	Tue, Mar 31, 2009	76.44	76.70	76.29	76.62
498	AMEX	BIV	Mon, Mar 30, 2009	76.45	76.51	76.01	76.33
497	AMEX	BIV	Fri, Mar 27, 2009	76.50	76.59	76.20	76.35
496	AMEX	BIV	Thu, Mar 26, 2009	75.88	76.35	75.56	76.33
495	AMEX	BIV	Wed, Mar 25, 2009	75.93	76.18	75.62	75.69
494	AMEX	BIV	Tue, Mar 24, 2009	76.06	76.58	75.94	75.94
493	AMEX	BIV	Mon, Mar 23, 2009	76.90	77.08	76.22	76.26
492	AMEX	BIV	Fri, Mar 20, 2009	76.91	77.10	76.46	76.64
491	AMEX	BIV	Thu, Mar 19, 2009	77.66	77.66	76.64	76.72
490	AMEX	BIV	Wed, Mar 18, 2009	75.17	77.76	75.00	77.30
489	AMEX	BIV	Tue, Mar 17, 2009	75.38	75.54	74.76	74.87
488	AMEX	BIV	Mon, Mar 16, 2009	74.87	75.37	74.73	75.34
487	AMEX	BIV	Fri, Mar 13, 2009	75.14	75.73	75.04	75.53
486	AMEX	BIV	Thu, Mar 12, 2009	74.63	75.46	74.63	75.40
485	AMEX	BIV	Wed, Mar 11, 2009	74.51	75.05	74.26	74.57
484	AMEX	BIV	Tue, Mar 10, 2009	74.88	75.00	74.56	74.85
483	AMEX	BIV	Mon, Mar 9, 2009	75.49	75.50	74.87	75.14
482	AMEX	BIV	Fri, Mar 6, 2009	75.24	75.87	75.24	75.63
481	AMEX	BIV	Thu, Mar 5, 2009	75.60	75.89	75.22	75.87
480	AMEX	BIV	Wed, Mar 4, 2009	74.69	75.40	74.67	75.40
479	AMEX	BIV	Tue, Mar 3, 2009	75.28	75.84	75.12	75.64
478	AMEX	BIV	Mon, Mar 2, 2009	75.71	75.93	75.42	75.72
477	AMEX	BIV	Fri, Feb 27, 2009	76.09	76.18	75.58	75.75
476	AMEX	BIV	Thu, Feb 26, 2009	75.94	76.02	75.72	75.92
475	AMEX	BIV	Wed, Feb 25, 2009	76.64	76.75	75.89	76.02
474	AMEX	BIV	Tue, Feb 24, 2009	76.84	77.09	76.61	76.74
473	AMEX	BIV	Mon, Feb 23, 2009	76.72	77.33	76.72	76.84
472	AMEX	BIV	Fri, Feb 20, 2009	77.21	77.64	77.08	77.31
471	AMEX	BIV	Thu, Feb 19, 2009	76.80	77.47	76.73	76.90
470	AMEX	BIV	Wed, Feb 18, 2009	77.55	77.96	77.15	77.33
469	AMEX	BIV	Tue, Feb 17, 2009	78.11	78.20	77.80	78.09
468	AMEX	BIV	Fri, Feb 13, 2009	77.44	77.64	77.16	77.55
467	AMEX	BIV	Thu, Feb 12, 2009	77.55	77.92	77.37	77.65
466	AMEX	BIV	Wed, Feb 11, 2009	76.80	77.65	76.70	77.41
465	AMEX	BIV	Tue, Feb 10, 2009	77.12	77.27	76.00	76.48
464	AMEX	BIV	Mon, Feb 9, 2009	77.07	77.07	76.37	76.62
463	AMEX	BIV	Fri, Feb 6, 2009	76.58	76.58	76.32	76.45
462	AMEX	BIV	Thu, Feb 5, 2009	76.32	77.14	76.26	76.56
461	AMEX	BIV	Wed, Feb 4, 2009	75.93	76.59	75.93	76.39
460	AMEX	BIV	Tue, Feb 3, 2009	77.45	77.66	76.35	76.54
459	AMEX	BIV	Mon, Feb 2, 2009	77.41	77.42	77.00	77.37
458	AMEX	BIV	Fri, Jan 30, 2009	77.54	77.66	76.76	77.11
457	AMEX	BIV	Thu, Jan 29, 2009	77.95	77.95	77.14	77.20
456	AMEX	BIV	Wed, Jan 28, 2009	77.78	78.54	77.78	77.99
455	AMEX	BIV	Tue, Jan 27, 2009	77.27	78.16	77.18	78.04
454	AMEX	BIV	Mon, Jan 26, 2009	77.55	78.08	76.63	77.19
453	AMEX	BIV	Fri, Jan 23, 2009	77.56	77.70	77.02	77.65
452	AMEX	BIV	Thu, Jan 22, 2009	77.87	77.87	77.25	77.36
451	AMEX	BIV	Wed, Jan 21, 2009	78.38	78.38	77.60	77.69
450	AMEX	BIV	Tue, Jan 20, 2009	77.94	78.72	77.55	78.40
449	AMEX	BIV	Fri, Jan 16, 2009	79.00	79.15	78.00	78.90
448	AMEX	BIV	Thu, Jan 15, 2009	79.50	79.50	78.72	79.06
447	AMEX	BIV	Wed, Jan 14, 2009	79.19	79.49	78.98	79.17
446	AMEX	BIV	Tue, Jan 13, 2009	78.90	78.96	78.45	78.86
445	AMEX	BIV	Mon, Jan 12, 2009	78.61	79.15	78.61	78.96
444	AMEX	BIV	Fri, Jan 9, 2009	78.17	78.66	77.90	78.48
443	AMEX	BIV	Thu, Jan 8, 2009	77.99	78.25	77.73	78.23
442	AMEX	BIV	Wed, Jan 7, 2009	78.39	78.44	77.52	77.91
441	AMEX	BIV	Tue, Jan 6, 2009	78.15	78.30	77.44	78.13
440	AMEX	BIV	Mon, Jan 5, 2009	78.24	78.65	77.51	78.40
439	AMEX	BIV	Fri, Jan 2, 2009	78.87	79.56	78.36	78.36
438	AMEX	BIV	Wed, Dec 31, 2008	79.25	79.93	79.05	79.57
437	AMEX	BIV	Tue, Dec 30, 2008	79.00	79.72	78.88	79.71
436	AMEX	BIV	Mon, Dec 29, 2008	79.07	79.91	78.97	79.58
435	AMEX	BIV	Fri, Dec 26, 2008	78.90	79.42	78.12	79.42
434	AMEX	BIV	Wed, Dec 24, 2008	78.52	79.55	78.52	78.81
433	AMEX	BIV	Tue, Dec 23, 2008	78.71	79.70	77.96	79.08
432	AMEX	BIV	Mon, Dec 22, 2008	78.29	79.13	78.29	78.89
431	AMEX	BIV	Fri, Dec 19, 2008	78.77	79.22	77.65	78.89
430	AMEX	BIV	Thu, Dec 18, 2008	78.70	79.82	78.70	79.75
429	AMEX	BIV	Wed, Dec 17, 2008	78.16	78.70	77.73	78.69
428	AMEX	BIV	Tue, Dec 16, 2008	76.54	77.74	76.01	77.56
427	AMEX	BIV	Mon, Dec 15, 2008	76.40	76.40	75.66	76.35
426	AMEX	BIV	Fri, Dec 12, 2008	75.59	75.99	74.80	75.99
425	AMEX	BIV	Thu, Dec 11, 2008	75.95	76.07	75.23	75.76
424	AMEX	BIV	Wed, Dec 10, 2008	75.12	75.52	74.60	75.40
423	AMEX	BIV	Tue, Dec 9, 2008	74.95	75.59	74.93	75.53
422	AMEX	BIV	Mon, Dec 8, 2008	75.11	75.34	74.95	75.02
421	AMEX	BIV	Fri, Dec 5, 2008	75.83	76.28	75.07	75.19
420	AMEX	BIV	Thu, Dec 4, 2008	75.48	76.31	75.00	76.31
419	AMEX	BIV	Wed, Dec 3, 2008	75.21	75.34	74.58	75.22
418	AMEX	BIV	Tue, Dec 2, 2008	75.09	75.32	74.69	75.15
417	AMEX	BIV	Mon, Dec 1, 2008	75.27	75.27	74.40	75.03
416	AMEX	BIV	Fri, Nov 28, 2008	74.58	74.95	73.84	74.76
415	AMEX	BIV	Wed, Nov 26, 2008	74.04	75.23	74.04	74.95
414	AMEX	BIV	Tue, Nov 25, 2008	73.91	74.35	73.47	74.24
413	AMEX	BIV	Mon, Nov 24, 2008	73.59	73.59	73.03	73.16
412	AMEX	BIV	Fri, Nov 21, 2008	73.60	74.05	73.31	73.86
411	AMEX	BIV	Thu, Nov 20, 2008	74.24	74.32	73.50	74.31
410	AMEX	BIV	Wed, Nov 19, 2008	73.16	73.69	72.99	73.55
409	AMEX	BIV	Tue, Nov 18, 2008	72.85	73.24	72.61	73.16
408	AMEX	BIV	Mon, Nov 17, 2008	72.48	72.78	72.33	72.77
407	AMEX	BIV	Fri, Nov 14, 2008	72.31	72.61	72.23	72.61
406	AMEX	BIV	Thu, Nov 13, 2008	72.64	72.82	71.85	72.18
405	AMEX	BIV	Wed, Nov 12, 2008	72.74	72.74	71.47	72.59
404	AMEX	BIV	Tue, Nov 11, 2008	72.32	72.72	71.82	72.36
403	AMEX	BIV	Mon, Nov 10, 2008	71.74	71.99	71.28	71.99
402	AMEX	BIV	Fri, Nov 7, 2008	71.77	71.77	71.37	71.74
401	AMEX	BIV	Thu, Nov 6, 2008	71.77	71.91	70.93	71.91
400	AMEX	BIV	Wed, Nov 5, 2008	71.37	72.08	71.35	71.87
399	AMEX	BIV	Tue, Nov 4, 2008	70.91	71.12	70.50	70.98
398	AMEX	BIV	Mon, Nov 3, 2008	70.30	70.96	70.13	70.79
397	AMEX	BIV	Fri, Oct 31, 2008	71.02	71.25	70.56	70.77
396	AMEX	BIV	Thu, Oct 30, 2008	71.03	71.25	70.64	70.80
395	AMEX	BIV	Wed, Oct 29, 2008	71.08	71.50	70.77	71.13
394	AMEX	BIV	Tue, Oct 28, 2008	71.02	71.53	70.62	70.69
393	AMEX	BIV	Mon, Oct 27, 2008	71.78	71.89	71.18	71.43
392	AMEX	BIV	Fri, Oct 24, 2008	72.11	72.11	70.83	70.83
391	AMEX	BIV	Thu, Oct 23, 2008	72.21	72.28	71.79	72.10
390	AMEX	BIV	Wed, Oct 22, 2008	72.10	72.33	71.68	72.33
389	AMEX	BIV	Tue, Oct 21, 2008	71.56	71.83	71.14	71.72
388	AMEX	BIV	Mon, Oct 20, 2008	71.18	71.19	70.27	71.19
387	AMEX	BIV	Fri, Oct 17, 2008	70.58	70.60	69.58	70.38
386	AMEX	BIV	Thu, Oct 16, 2008	70.48	71.00	69.75	70.54
385	AMEX	BIV	Wed, Oct 15, 2008	70.70	70.87	70.17	70.72
384	AMEX	BIV	Tue, Oct 14, 2008	70.45	71.21	69.23	70.78
383	AMEX	BIV	Mon, Oct 13, 2008	66.09	68.17	64.75	68.17
382	AMEX	BIV	Fri, Oct 10, 2008	68.94	69.57	67.04	67.12
381	AMEX	BIV	Thu, Oct 9, 2008	72.01	72.01	70.00	70.00
380	AMEX	BIV	Wed, Oct 8, 2008	73.52	73.93	70.88	72.18
379	AMEX	BIV	Tue, Oct 7, 2008	73.57	73.74	72.83	73.58
378	AMEX	BIV	Mon, Oct 6, 2008	74.31	74.54	73.65	73.82
377	AMEX	BIV	Fri, Oct 3, 2008	73.72	74.51	73.11	73.94
376	AMEX	BIV	Thu, Oct 2, 2008	73.57	74.21	73.50	74.21
375	AMEX	BIV	Wed, Oct 1, 2008	73.49	73.61	72.53	73.30
374	AMEX	BIV	Tue, Sep 30, 2008	75.04	75.04	73.00	73.27
373	AMEX	BIV	Mon, Sep 29, 2008	74.92	75.45	74.37	74.37
372	AMEX	BIV	Fri, Sep 26, 2008	74.79	75.35	74.29	74.68
371	AMEX	BIV	Thu, Sep 25, 2008	74.67	75.47	74.29	74.87
370	AMEX	BIV	Wed, Sep 24, 2008	74.88	75.76	74.70	75.08
369	AMEX	BIV	Tue, Sep 23, 2008	74.96	75.23	74.33	75.20
368	AMEX	BIV	Mon, Sep 22, 2008	74.85	76.67	74.68	75.25
367	AMEX	BIV	Fri, Sep 19, 2008	75.28	76.49	73.59	76.14
366	AMEX	BIV	Thu, Sep 18, 2008	76.34	76.64	75.00	75.54
365	AMEX	BIV	Wed, Sep 17, 2008	76.64	77.05	75.89	76.72
364	AMEX	BIV	Tue, Sep 16, 2008	78.30	78.30	76.43	76.76
363	AMEX	BIV	Mon, Sep 15, 2008	78.52	78.52	77.21	78.01
362	AMEX	BIV	Fri, Sep 12, 2008	76.98	77.29	76.65	76.84
361	AMEX	BIV	Thu, Sep 11, 2008	77.63	77.63	77.21	77.25
360	AMEX	BIV	Wed, Sep 10, 2008	77.12	77.43	76.91	77.38
359	AMEX	BIV	Tue, Sep 9, 2008	77.16	77.48	76.97	77.38
358	AMEX	BIV	Mon, Sep 8, 2008	76.90	77.20	76.60	77.20
357	AMEX	BIV	Fri, Sep 5, 2008	77.49	77.50	77.00	77.14
356	AMEX	BIV	Thu, Sep 4, 2008	77.12	77.39	76.96	77.24
355	AMEX	BIV	Wed, Sep 3, 2008	76.82	77.08	76.79	76.99
354	AMEX	BIV	Tue, Sep 2, 2008	76.55	76.83	76.19	76.83
353	AMEX	BIV	Fri, Aug 29, 2008	77.11	77.11	76.55	76.56
352	AMEX	BIV	Thu, Aug 28, 2008	76.83	76.94	76.68	76.92
351	AMEX	BIV	Wed, Aug 27, 2008	76.57	77.03	76.50	77.02
350	AMEX	BIV	Tue, Aug 26, 2008	76.78	76.96	76.62	76.96
349	AMEX	BIV	Mon, Aug 25, 2008	76.67	76.97	76.67	76.96
348	AMEX	BIV	Fri, Aug 22, 2008	76.48	76.55	76.35	76.52
347	AMEX	BIV	Thu, Aug 21, 2008	76.63	76.84	76.47	76.67
346	AMEX	BIV	Wed, Aug 20, 2008	76.58	76.90	76.50	76.78
345	AMEX	BIV	Tue, Aug 19, 2008	76.64	76.70	76.36	76.57
344	AMEX	BIV	Mon, Aug 18, 2008	76.62	76.81	76.55	76.64
343	AMEX	BIV	Fri, Aug 15, 2008	76.64	76.76	76.55	76.67
342	AMEX	BIV	Thu, Aug 14, 2008	76.47	76.54	76.22	76.47
341	AMEX	BIV	Wed, Aug 13, 2008	76.61	76.61	76.09	76.30
340	AMEX	BIV	Tue, Aug 12, 2008	76.38	76.53	76.29	76.53
339	AMEX	BIV	Mon, Aug 11, 2008	75.95	76.27	75.68	76.08
338	AMEX	BIV	Fri, Aug 8, 2008	76.54	76.54	76.12	76.39
337	AMEX	BIV	Thu, Aug 7, 2008	76.17	76.56	76.00	76.54
336	AMEX	BIV	Wed, Aug 6, 2008	75.96	75.96	75.51	75.92
335	AMEX	BIV	Tue, Aug 5, 2008	76.08	76.11	75.74	75.82
334	AMEX	BIV	Mon, Aug 4, 2008	75.84	76.26	75.84	76.14
333	AMEX	BIV	Fri, Aug 1, 2008	76.25	76.25	75.89	76.16
332	AMEX	BIV	Thu, Jul 31, 2008	76.39	76.47	76.25	76.45
331	AMEX	BIV	Wed, Jul 30, 2008	75.81	76.09	75.58	75.97
330	AMEX	BIV	Tue, Jul 29, 2008	75.83	76.12	75.79	75.92
329	AMEX	BIV	Mon, Jul 28, 2008	76.10	76.24	75.97	76.07
328	AMEX	BIV	Fri, Jul 25, 2008	75.87	76.13	75.69	75.78
327	AMEX	BIV	Thu, Jul 24, 2008	75.56	76.26	75.56	76.22
326	AMEX	BIV	Wed, Jul 23, 2008	75.49	75.56	75.30	75.56
325	AMEX	BIV	Tue, Jul 22, 2008	75.81	75.88	75.54	75.54
324	AMEX	BIV	Mon, Jul 21, 2008	75.66	75.93	75.55	75.93
323	AMEX	BIV	Fri, Jul 18, 2008	75.91	76.04	75.50	75.65
322	AMEX	BIV	Thu, Jul 17, 2008	76.05	76.15	75.69	75.78
321	AMEX	BIV	Wed, Jul 16, 2008	76.41	76.61	76.23	76.23
320	AMEX	BIV	Tue, Jul 15, 2008	76.62	77.08	76.62	76.85
319	AMEX	BIV	Mon, Jul 14, 2008	76.35	76.91	76.32	76.77
318	AMEX	BIV	Fri, Jul 11, 2008	77.19	77.19	76.19	76.42
317	AMEX	BIV	Thu, Jul 10, 2008	76.82	77.05	76.77	77.03
316	AMEX	BIV	Wed, Jul 9, 2008	76.69	77.05	76.62	77.05
315	AMEX	BIV	Tue, Jul 8, 2008	76.80	76.83	76.44	76.76
314	AMEX	BIV	Mon, Jul 7, 2008	76.32	76.70	76.06	76.40
313	AMEX	BIV	Thu, Jul 3, 2008	76.04	76.23	75.91	76.20
312	AMEX	BIV	Wed, Jul 2, 2008	76.01	76.36	75.74	76.28
311	AMEX	BIV	Tue, Jul 1, 2008	77.06	77.06	76.02	76.18
310	AMEX	BIV	Mon, Jun 30, 2008	76.69	76.70	76.45	76.66
309	AMEX	BIV	Fri, Jun 27, 2008	77.00	77.00	76.31	76.53
308	AMEX	BIV	Thu, Jun 26, 2008	76.55	76.55	76.14	76.34
307	AMEX	BIV	Wed, Jun 25, 2008	76.35	76.35	75.64	76.10
306	AMEX	BIV	Tue, Jun 24, 2008	76.13	76.24	75.97	76.21
305	AMEX	BIV	Mon, Jun 23, 2008	76.10	76.10	75.82	75.90
304	AMEX	BIV	Fri, Jun 20, 2008	76.00	76.29	75.98	76.04
303	AMEX	BIV	Thu, Jun 19, 2008	76.12	76.17	75.67	75.81
302	AMEX	BIV	Wed, Jun 18, 2008	76.09	76.31	75.92	76.28
301	AMEX	BIV	Tue, Jun 17, 2008	76.05	76.15	75.73	76.07
300	AMEX	BIV	Mon, Jun 16, 2008	75.91	75.91	75.44	75.69
299	AMEX	BIV	Fri, Jun 13, 2008	75.55	76.09	75.50	75.71
298	AMEX	BIV	Thu, Jun 12, 2008	76.00	76.18	75.64	75.82
297	AMEX	BIV	Wed, Jun 11, 2008	76.45	76.69	76.27	76.42
296	AMEX	BIV	Tue, Jun 10, 2008	76.55	76.56	76.07	76.22
295	AMEX	BIV	Mon, Jun 9, 2008	76.81	76.96	76.50	76.70
294	AMEX	BIV	Fri, Jun 6, 2008	76.83	77.35	76.83	77.20
293	AMEX	BIV	Thu, Jun 5, 2008	76.82	76.82	76.47	76.65
292	AMEX	BIV	Wed, Jun 4, 2008	77.38	77.51	76.90	76.90
291	AMEX	BIV	Tue, Jun 3, 2008	77.08	77.53	76.04	77.36
290	AMEX	BIV	Mon, Jun 2, 2008	76.53	76.95	76.00	76.95
289	AMEX	BIV	Fri, May 30, 2008	76.86	77.18	76.76	76.95
288	AMEX	BIV	Thu, May 29, 2008	76.88	76.93	76.50	76.78
287	AMEX	BIV	Wed, May 28, 2008	77.75	77.75	76.89	77.01
286	AMEX	BIV	Tue, May 27, 2008	77.77	77.77	77.34	77.51
285	AMEX	BIV	Fri, May 23, 2008	77.74	77.89	77.69	77.89
284	AMEX	BIV	Thu, May 22, 2008	79.48	79.48	77.30	77.49
283	AMEX	BIV	Wed, May 21, 2008	78.10	78.26	77.98	78.12
282	AMEX	BIV	Tue, May 20, 2008	78.38	78.38	78.05	78.32
281	AMEX	BIV	Mon, May 19, 2008	78.16	78.16	77.65	78.12
280	AMEX	BIV	Fri, May 16, 2008	78.40	78.40	77.86	77.86
279	AMEX	BIV	Thu, May 15, 2008	77.78	78.06	77.49	78.06
278	AMEX	BIV	Wed, May 14, 2008	77.75	77.83	77.21	77.51
277	AMEX	BIV	Tue, May 13, 2008	78.34	78.34	77.37	77.49
276	AMEX	BIV	Mon, May 12, 2008	78.26	78.43	78.10	78.13
275	AMEX	BIV	Fri, May 9, 2008	78.44	78.48	78.23	78.30
274	AMEX	BIV	Thu, May 8, 2008	78.17	78.38	77.90	78.38
273	AMEX	BIV	Wed, May 7, 2008	77.59	77.95	77.33	77.94
272	AMEX	BIV	Tue, May 6, 2008	78.36	78.36	77.65	77.75
271	AMEX	BIV	Mon, May 5, 2008	77.79	78.17	77.79	78.08
270	AMEX	BIV	Fri, May 2, 2008	78.10	78.10	77.71	77.94
269	AMEX	BIV	Thu, May 1, 2008	78.38	78.52	77.97	78.00
268	AMEX	BIV	Wed, Apr 30, 2008	78.54	78.54	77.98	78.41
267	AMEX	BIV	Tue, Apr 29, 2008	78.13	78.36	78.05	78.12
266	AMEX	BIV	Mon, Apr 28, 2008	77.98	78.17	77.86	78.10
265	AMEX	BIV	Fri, Apr 25, 2008	77.83	78.06	77.53	77.72
264	AMEX	BIV	Thu, Apr 24, 2008	78.09	78.18	77.58	77.81
263	AMEX	BIV	Wed, Apr 23, 2008	78.40	78.51	78.20	78.37
262	AMEX	BIV	Tue, Apr 22, 2008	77.95	78.62	77.95	78.52
261	AMEX	BIV	Mon, Apr 21, 2008	78.28	78.43	77.94	78.22
260	AMEX	BIV	Fri, Apr 18, 2008	78.00	78.30	77.57	78.20
259	AMEX	BIV	Thu, Apr 17, 2008	78.10	78.40	77.97	78.30
258	AMEX	BIV	Wed, Apr 16, 2008	78.51	78.86	78.09	78.32
257	AMEX	BIV	Tue, Apr 15, 2008	79.13	79.13	78.75	78.85
256	AMEX	BIV	Mon, Apr 14, 2008	80.18	80.18	79.02	79.02
255	AMEX	BIV	Fri, Apr 11, 2008	79.40	79.40	79.14	79.33
254	AMEX	BIV	Thu, Apr 10, 2008	79.31	79.34	78.80	78.80
253	AMEX	BIV	Wed, Apr 9, 2008	78.78	79.44	78.78	78.90
252	AMEX	BIV	Tue, Apr 8, 2008	78.84	79.06	78.80	79.00
251	AMEX	BIV	Mon, Apr 7, 2008	78.84	79.02	78.51	78.51
250	AMEX	BIV	Fri, Apr 4, 2008	79.45	79.45	79.02	79.15
249	AMEX	BIV	Thu, Apr 3, 2008	78.61	78.75	78.50	78.50
248	AMEX	BIV	Wed, Apr 2, 2008	78.83	78.83	78.38	78.53
247	AMEX	BIV	Tue, Apr 1, 2008	79.27	79.27	78.54	78.79
246	AMEX	BIV	Mon, Mar 31, 2008	80.26	80.26	79.54	79.60
245	AMEX	BIV	Fri, Mar 28, 2008	79.10	79.52	79.02	79.48
244	AMEX	BIV	Thu, Mar 27, 2008	79.06	79.26	78.92	79.01
243	AMEX	BIV	Wed, Mar 26, 2008	79.54	79.54	79.07	79.16
242	AMEX	BIV	Tue, Mar 25, 2008	78.60	79.15	78.60	79.15
241	AMEX	BIV	Mon, Mar 24, 2008	79.70	79.70	78.49	78.62
240	AMEX	BIV	Thu, Mar 20, 2008	81.49	81.49	79.35	79.69
239	AMEX	BIV	Wed, Mar 19, 2008	80.73	80.73	79.16	79.69
238	AMEX	BIV	Tue, Mar 18, 2008	78.35	79.70	78.35	78.65
237	AMEX	BIV	Mon, Mar 17, 2008	79.71	79.71	78.95	79.38
236	AMEX	BIV	Fri, Mar 14, 2008	78.71	79.11	78.59	78.95
235	AMEX	BIV	Thu, Mar 13, 2008	79.09	79.15	78.32	78.50
234	AMEX	BIV	Wed, Mar 12, 2008	78.42	79.20	78.34	79.20
233	AMEX	BIV	Tue, Mar 11, 2008	78.42	78.67	78.33	78.48
232	AMEX	BIV	Mon, Mar 10, 2008	78.62	79.26	78.62	78.95
231	AMEX	BIV	Fri, Mar 7, 2008	78.86	78.86	78.32	78.55
230	AMEX	BIV	Thu, Mar 6, 2008	78.45	78.76	78.39	78.56
229	AMEX	BIV	Wed, Mar 5, 2008	78.75	78.76	78.02	78.02
228	AMEX	BIV	Tue, Mar 4, 2008	78.97	79.24	78.61	78.75
227	AMEX	BIV	Mon, Mar 3, 2008	79.85	79.85	78.86	79.06
226	AMEX	BIV	Fri, Feb 29, 2008	79.36	79.60	79.17	79.59
225	AMEX	BIV	Thu, Feb 28, 2008	78.77	78.91	78.37	78.91
224	AMEX	BIV	Wed, Feb 27, 2008	78.44	78.47	78.02	78.22
223	AMEX	BIV	Tue, Feb 26, 2008	77.77	78.16	77.77	78.15
222	AMEX	BIV	Mon, Feb 25, 2008	78.13	78.24	77.73	77.83
221	AMEX	BIV	Fri, Feb 22, 2008	78.45	78.70	78.22	78.28
220	AMEX	BIV	Thu, Feb 21, 2008	78.06	78.62	77.86	78.59
219	AMEX	BIV	Wed, Feb 20, 2008	77.73	77.92	77.57	77.70
218	AMEX	BIV	Tue, Feb 19, 2008	78.28	78.28	77.75	77.85
217	AMEX	BIV	Fri, Feb 15, 2008	78.35	78.63	78.35	78.50
216	AMEX	BIV	Thu, Feb 14, 2008	78.58	78.72	78.15	78.39
215	AMEX	BIV	Wed, Feb 13, 2008	78.87	79.08	78.67	78.76
214	AMEX	BIV	Tue, Feb 12, 2008	78.28	79.06	78.28	79.02
213	AMEX	BIV	Mon, Feb 11, 2008	79.19	79.40	79.04	79.40
212	AMEX	BIV	Fri, Feb 8, 2008	78.98	79.06	78.72	79.06
211	AMEX	BIV	Thu, Feb 7, 2008	79.30	79.30	78.42	78.47
210	AMEX	BIV	Wed, Feb 6, 2008	79.40	79.41	79.16	79.33
209	AMEX	BIV	Tue, Feb 5, 2008	79.60	79.62	79.34	79.54
208	AMEX	BIV	Mon, Feb 4, 2008	79.00	79.17	78.79	79.15
207	AMEX	BIV	Fri, Feb 1, 2008	79.38	79.51	79.15	79.22
206	AMEX	BIV	Thu, Jan 31, 2008	79.75	79.76	79.30	79.50
205	AMEX	BIV	Wed, Jan 30, 2008	78.73	81.45	78.50	79.25
204	AMEX	BIV	Tue, Jan 29, 2008	79.40	79.42	79.09	79.19
203	AMEX	BIV	Mon, Jan 28, 2008	79.52	79.58	79.29	79.50
202	AMEX	BIV	Fri, Jan 25, 2008	78.87	79.69	78.57	79.69
201	AMEX	BIV	Thu, Jan 24, 2008	79.56	79.58	78.94	78.99
200	AMEX	BIV	Wed, Jan 23, 2008	80.79	80.79	79.49	79.63
199	AMEX	BIV	Tue, Jan 22, 2008	79.91	79.91	79.35	79.85
198	AMEX	BIV	Fri, Jan 18, 2008	79.06	79.26	79.00	79.26
197	AMEX	BIV	Thu, Jan 17, 2008	78.81	79.33	78.72	79.31
196	AMEX	BIV	Wed, Jan 16, 2008	78.92	79.03	78.63	78.80
195	AMEX	BIV	Tue, Jan 15, 2008	78.55	78.93	78.55	78.93
194	AMEX	BIV	Mon, Jan 14, 2008	78.61	78.61	78.32	78.52
193	AMEX	BIV	Fri, Jan 11, 2008	78.29	78.49	78.02	78.43
192	AMEX	BIV	Thu, Jan 10, 2008	79.18	79.18	77.88	78.06
191	AMEX	BIV	Wed, Jan 9, 2008	78.55	78.55	78.19	78.22
190	AMEX	BIV	Tue, Jan 8, 2008	79.94	79.94	77.96	78.40
189	AMEX	BIV	Mon, Jan 7, 2008	78.35	78.38	78.09	78.38
188	AMEX	BIV	Fri, Jan 4, 2008	78.30	78.37	78.09	78.21
187	AMEX	BIV	Thu, Jan 3, 2008	77.86	78.00	77.60	78.00
186	AMEX	BIV	Wed, Jan 2, 2008	78.97	78.97	77.42	77.99
185	AMEX	BIV	Mon, Dec 31, 2007	77.45	77.45	77.03	77.32
184	AMEX	BIV	Fri, Dec 28, 2007	77.02	77.14	76.77	77.09
183	AMEX	BIV	Thu, Dec 27, 2007	76.21	77.52	76.21	76.56
182	AMEX	BIV	Wed, Dec 26, 2007	76.06	76.41	75.90	75.95
181	AMEX	BIV	Mon, Dec 24, 2007	76.42	76.57	76.29	76.38
180	AMEX	BIV	Fri, Dec 21, 2007	77.37	78.39	76.78	76.99
179	AMEX	BIV	Thu, Dec 20, 2007	77.03	77.76	77.03	77.58
178	AMEX	BIV	Wed, Dec 19, 2007	77.19	77.47	76.61	77.22
177	AMEX	BIV	Tue, Dec 18, 2007	76.56	83.00	76.56	76.96
176	AMEX	BIV	Mon, Dec 17, 2007	76.57	76.83	76.55	76.83
175	AMEX	BIV	Fri, Dec 14, 2007	76.51	76.60	76.33	76.40
174	AMEX	BIV	Thu, Dec 13, 2007	76.80	76.88	76.60	76.60
173	AMEX	BIV	Wed, Dec 12, 2007	76.66	77.22	76.60	77.04
172	AMEX	BIV	Tue, Dec 11, 2007	76.56	77.54	76.56	77.50
171	AMEX	BIV	Mon, Dec 10, 2007	76.85	76.89	76.58	76.69
170	AMEX	BIV	Fri, Dec 7, 2007	77.14	77.14	76.61	76.83
169	AMEX	BIV	Thu, Dec 6, 2007	77.60	77.60	77.21	77.30
168	AMEX	BIV	Wed, Dec 5, 2007	77.70	77.85	77.59	77.69
167	AMEX	BIV	Tue, Dec 4, 2007	77.94	78.00	77.66	77.94
166	AMEX	BIV	Mon, Dec 3, 2007	79.97	79.97	77.70	77.91
165	AMEX	BIV	Fri, Nov 30, 2007	77.53	77.96	77.53	77.94
164	AMEX	BIV	Thu, Nov 29, 2007	77.84	78.06	77.82	77.85
163	AMEX	BIV	Wed, Nov 28, 2007	77.67	77.67	77.32	77.50
162	AMEX	BIV	Tue, Nov 27, 2007	80.25	80.25	77.50	77.70
161	AMEX	BIV	Mon, Nov 26, 2007	76.69	78.36	76.69	78.36
160	AMEX	BIV	Fri, Nov 23, 2007	77.38	77.48	77.35	77.47
159	AMEX	BIV	Wed, Nov 21, 2007	77.59	77.67	77.33	77.62
158	AMEX	BIV	Tue, Nov 20, 2007	77.30	77.39	77.06	77.18
157	AMEX	BIV	Mon, Nov 19, 2007	76.93	77.42	76.83	77.36
156	AMEX	BIV	Fri, Nov 16, 2007	76.83	77.02	76.80	76.80
155	AMEX	BIV	Thu, Nov 15, 2007	76.71	76.91	76.45	76.89
154	AMEX	BIV	Wed, Nov 14, 2007	76.24	76.48	76.24	76.45
153	AMEX	BIV	Tue, Nov 13, 2007	76.95	76.95	76.39	76.41
152	AMEX	BIV	Mon, Nov 12, 2007	76.85	76.85	76.70	76.80
151	AMEX	BIV	Fri, Nov 9, 2007	76.59	76.73	76.48	76.70
150	AMEX	BIV	Thu, Nov 8, 2007	76.40	76.54	76.31	76.37
149	AMEX	BIV	Wed, Nov 7, 2007	76.19	76.29	76.08	76.28
148	AMEX	BIV	Tue, Nov 6, 2007	76.12	76.29	76.02	76.05
147	AMEX	BIV	Mon, Nov 5, 2007	76.51	76.51	76.25	76.26
146	AMEX	BIV	Fri, Nov 2, 2007	76.18	76.68	76.18	76.55
145	AMEX	BIV	Thu, Nov 1, 2007	76.09	76.48	76.09	76.46
144	AMEX	BIV	Wed, Oct 31, 2007	76.32	76.43	76.03	76.04
143	AMEX	BIV	Tue, Oct 30, 2007	76.46	76.54	76.38	76.50
142	AMEX	BIV	Mon, Oct 29, 2007	76.41	76.58	76.35	76.51
141	AMEX	BIV	Fri, Oct 26, 2007	76.44	76.63	76.38	76.45
140	AMEX	BIV	Thu, Oct 25, 2007	76.69	76.75	76.55	76.60
139	AMEX	BIV	Wed, Oct 24, 2007	76.62	76.83	76.48	76.74
138	AMEX	BIV	Tue, Oct 23, 2007	76.32	76.46	76.24	76.41
137	AMEX	BIV	Mon, Oct 22, 2007	76.44	76.44	76.19	76.32
136	AMEX	BIV	Fri, Oct 19, 2007	76.22	76.51	76.10	76.47
135	AMEX	BIV	Thu, Oct 18, 2007	75.98	76.04	75.95	76.03
134	AMEX	BIV	Wed, Oct 17, 2007	75.47	75.91	75.47	75.87
133	AMEX	BIV	Tue, Oct 16, 2007	75.30	75.35	75.25	75.25
132	AMEX	BIV	Mon, Oct 15, 2007	75.06	75.25	75.06	75.20
131	AMEX	BIV	Fri, Oct 12, 2007	75.09	75.32	75.09	75.12
130	AMEX	BIV	Thu, Oct 11, 2007	75.12	75.33	75.10	75.33
129	AMEX	BIV	Wed, Oct 10, 2007	75.12	75.43	75.12	75.43
128	AMEX	BIV	Tue, Oct 9, 2007	75.33	75.39	75.12	75.16
127	AMEX	BIV	Mon, Oct 8, 2007	75.33	75.50	75.27	75.50
126	AMEX	BIV	Fri, Oct 5, 2007	75.28	75.77	75.07	75.26
125	AMEX	BIV	Thu, Oct 4, 2007	75.57	75.68	75.54	75.66
124	AMEX	BIV	Wed, Oct 3, 2007	75.64	75.74	75.32	75.46
123	AMEX	BIV	Tue, Oct 2, 2007	75.40	75.65	75.39	75.59
122	AMEX	BIV	Mon, Oct 1, 2007	75.33	75.47	75.26	75.37
121	AMEX	BIV	Fri, Sep 28, 2007	75.85	75.85	75.50	75.55
120	AMEX	BIV	Thu, Sep 27, 2007	75.39	75.63	75.39	75.61
119	AMEX	BIV	Wed, Sep 26, 2007	75.29	75.45	75.15	75.30
118	AMEX	BIV	Tue, Sep 25, 2007	75.51	75.61	75.33	75.33
117	AMEX	BIV	Mon, Sep 24, 2007	75.18	75.30	75.13	75.30
116	AMEX	BIV	Fri, Sep 21, 2007	75.15	75.22	74.99	75.17
115	AMEX	BIV	Thu, Sep 20, 2007	75.23	75.31	74.63	74.70
114	AMEX	BIV	Wed, Sep 19, 2007	75.52	75.52	75.25	75.49
113	AMEX	BIV	Tue, Sep 18, 2007	75.44	75.69	75.30	75.64
112	AMEX	BIV	Mon, Sep 17, 2007	75.44	75.56	75.42	75.55
111	AMEX	BIV	Fri, Sep 14, 2007	75.90	75.90	75.38	75.48
110	AMEX	BIV	Thu, Sep 13, 2007	75.67	75.67	75.35	75.45
109	AMEX	BIV	Wed, Sep 12, 2007	75.98	76.01	75.80	75.87
108	AMEX	BIV	Tue, Sep 11, 2007	76.06	76.13	75.85	75.85
107	AMEX	BIV	Mon, Sep 10, 2007	76.07	76.31	75.91	76.08
106	AMEX	BIV	Fri, Sep 7, 2007	76.00	76.03	75.77	75.89
105	AMEX	BIV	Thu, Sep 6, 2007	75.53	75.63	75.35	75.39
104	AMEX	BIV	Wed, Sep 5, 2007	75.45	75.67	75.45	75.63
103	AMEX	BIV	Tue, Sep 4, 2007	75.39	75.39	75.21	75.30
102	AMEX	BIV	Fri, Aug 31, 2007	75.35	75.68	75.28	75.67
101	AMEX	BIV	Thu, Aug 30, 2007	75.49	75.62	75.44	75.57
100	AMEX	BIV	Wed, Aug 29, 2007	75.50	75.62	75.30	75.39
99	AMEX	BIV	Tue, Aug 28, 2007	75.31	75.66	75.14	75.66
98	AMEX	BIV	Mon, Aug 27, 2007	75.10	75.22	75.05	75.22
97	AMEX	BIV	Fri, Aug 24, 2007	75.03	75.04	74.89	74.96
96	AMEX	BIV	Thu, Aug 23, 2007	74.78	75.03	74.78	74.92
95	AMEX	BIV	Wed, Aug 22, 2007	74.82	74.99	74.74	74.89
94	AMEX	BIV	Tue, Aug 21, 2007	75.09	75.13	74.98	75.04
93	AMEX	BIV	Mon, Aug 20, 2007	74.87	75.01	74.83	74.86
92	AMEX	BIV	Fri, Aug 17, 2007	74.75	74.87	74.67	74.79
91	AMEX	BIV	Thu, Aug 16, 2007	74.66	75.06	74.64	74.64
90	AMEX	BIV	Wed, Aug 15, 2007	74.67	74.77	74.42	74.64
89	AMEX	BIV	Tue, Aug 14, 2007	74.14	74.61	74.14	74.61
88	AMEX	BIV	Mon, Aug 13, 2007	74.16	74.37	73.88	74.37
87	AMEX	BIV	Fri, Aug 10, 2007	74.41	74.43	74.20	74.21
86	AMEX	BIV	Thu, Aug 9, 2007	74.42	74.45	74.01	74.40
85	AMEX	BIV	Wed, Aug 8, 2007	74.30	74.30	74.04	74.16
84	AMEX	BIV	Tue, Aug 7, 2007	74.46	74.50	74.26	74.29
83	AMEX	BIV	Mon, Aug 6, 2007	74.63	74.66	74.40	74.44
82	AMEX	BIV	Fri, Aug 3, 2007	74.36	74.66	74.36	74.66
81	AMEX	BIV	Thu, Aug 2, 2007	74.18	74.30	74.11	74.26
80	AMEX	BIV	Wed, Aug 1, 2007	74.36	74.43	74.24	74.26
79	AMEX	BIV	Tue, Jul 31, 2007	74.38	74.69	74.37	74.65
78	AMEX	BIV	Mon, Jul 30, 2007	74.43	74.48	74.25	74.25
77	AMEX	BIV	Fri, Jul 27, 2007	74.49	74.50	74.15	74.50
76	AMEX	BIV	Thu, Jul 26, 2007	74.48	74.72	74.40	74.65
75	AMEX	BIV	Wed, Jul 25, 2007	74.14	74.24	74.08	74.23
74	AMEX	BIV	Tue, Jul 24, 2007	74.08	74.13	74.01	74.03
73	AMEX	BIV	Mon, Jul 23, 2007	73.94	73.98	73.92	73.96
72	AMEX	BIV	Fri, Jul 20, 2007	73.90	74.17	73.90	74.07
71	AMEX	BIV	Thu, Jul 19, 2007	73.58	73.74	73.58	73.72
70	AMEX	BIV	Wed, Jul 18, 2007	73.66	73.93	73.61	73.79
69	AMEX	BIV	Tue, Jul 17, 2007	73.55	73.65	73.47	73.59
68	AMEX	BIV	Mon, Jul 16, 2007	73.46	73.63	73.43	73.60
67	AMEX	BIV	Fri, Jul 13, 2007	73.43	73.45	73.17	73.36
66	AMEX	BIV	Thu, Jul 12, 2007	73.50	73.50	73.27	73.27
65	AMEX	BIV	Wed, Jul 11, 2007	73.63	73.63	73.42	73.43
64	AMEX	BIV	Tue, Jul 10, 2007	73.47	73.74	73.47	73.74
63	AMEX	BIV	Mon, Jul 9, 2007	73.18	73.20	73.04	73.18
62	AMEX	BIV	Fri, Jul 6, 2007	73.16	73.18	73.00	73.12
61	AMEX	BIV	Thu, Jul 5, 2007	73.44	73.46	73.08	73.23
60	AMEX	BIV	Tue, Jul 3, 2007	73.88	73.88	73.63	73.63
59	AMEX	BIV	Mon, Jul 2, 2007	73.70	73.81	73.69	73.81
58	AMEX	BIV	Fri, Jun 29, 2007	73.69	73.86	73.59	73.86
57	AMEX	BIV	Thu, Jun 28, 2007	73.66	73.68	73.42	73.42
56	AMEX	BIV	Wed, Jun 27, 2007	73.85	73.85	73.61	73.61
55	AMEX	BIV	Tue, Jun 26, 2007	73.69	73.71	73.46	73.61
54	AMEX	BIV	Mon, Jun 25, 2007	73.60	73.74	73.58	73.67
53	AMEX	BIV	Fri, Jun 22, 2007	73.19	73.50	73.19	73.38
52	AMEX	BIV	Thu, Jun 21, 2007	73.44	73.46	73.27	73.28
51	AMEX	BIV	Wed, Jun 20, 2007	73.55	73.57	73.42	73.42
50	AMEX	BIV	Tue, Jun 19, 2007	73.40	73.67	73.39	73.67
49	AMEX	BIV	Mon, Jun 18, 2007	73.27	73.37	73.17	73.37
48	AMEX	BIV	Fri, Jun 15, 2007	73.06	73.29	73.06	73.27
47	AMEX	BIV	Thu, Jun 14, 2007	73.07	73.08	72.86	72.87
46	AMEX	BIV	Wed, Jun 13, 2007	72.92	73.05	72.90	73.03
45	AMEX	BIV	Tue, Jun 12, 2007	73.04	73.06	72.80	72.82
44	AMEX	BIV	Mon, Jun 11, 2007	73.22	73.37	73.22	73.27
43	AMEX	BIV	Fri, Jun 8, 2007	73.27	73.41	73.20	73.39
42	AMEX	BIV	Thu, Jun 7, 2007	73.69	73.69	73.36	73.41
41	AMEX	BIV	Wed, Jun 6, 2007	73.97	74.05	73.95	74.02
40	AMEX	BIV	Tue, Jun 5, 2007	74.05	74.07	73.94	73.94
39	AMEX	BIV	Mon, Jun 4, 2007	74.07	74.11	74.00	74.09
38	AMEX	BIV	Fri, Jun 1, 2007	74.13	74.14	73.97	73.97
37	AMEX	BIV	Thu, May 31, 2007	74.59	74.59	74.38	74.49
36	AMEX	BIV	Wed, May 30, 2007	74.67	74.67	74.56	74.58
35	AMEX	BIV	Tue, May 29, 2007	74.61	74.61	74.52	74.53
34	AMEX	BIV	Fri, May 25, 2007	74.59	74.64	74.59	74.64
33	AMEX	BIV	Thu, May 24, 2007	74.65	74.65	74.45	74.64
32	AMEX	BIV	Wed, May 23, 2007	74.78	74.79	74.58	74.62
31	AMEX	BIV	Tue, May 22, 2007	74.88	74.88	74.71	74.71
30	AMEX	BIV	Mon, May 21, 2007	74.79	74.92	74.77	74.92
29	AMEX	BIV	Fri, May 18, 2007	74.94	74.98	74.77	74.80
28	AMEX	BIV	Thu, May 17, 2007	75.05	75.10	74.99	75.01
27	AMEX	BIV	Wed, May 16, 2007	75.21	75.24	75.17	75.21
26	AMEX	BIV	Tue, May 15, 2007	75.30	75.30	75.11	75.18
25	AMEX	BIV	Mon, May 14, 2007	75.30	75.33	75.22	75.25
24	AMEX	BIV	Fri, May 11, 2007	75.54	75.55	75.29	75.29
23	AMEX	BIV	Thu, May 10, 2007	75.32	75.41	75.30	75.41
22	AMEX	BIV	Wed, May 9, 2007	75.45	75.46	75.31	75.31
21	AMEX	BIV	Tue, May 8, 2007	75.39	75.52	75.39	75.42
20	AMEX	BIV	Mon, May 7, 2007	75.42	75.42	75.33	75.41
19	AMEX	BIV	Fri, May 4, 2007	75.36	75.39	75.36	75.39
18	AMEX	BIV	Thu, May 3, 2007	75.30	75.31	75.17	75.21
17	AMEX	BIV	Wed, May 2, 2007	75.29	75.34	75.29	75.33
16	AMEX	BIV	Tue, May 1, 2007	75.54	75.57	75.10	75.33
15	AMEX	BIV	Mon, Apr 30, 2007	75.44	75.60	75.44	75.60
14	AMEX	BIV	Fri, Apr 27, 2007	75.36	75.36	75.24	75.24
13	AMEX	BIV	Thu, Apr 26, 2007	75.44	75.44	75.28	75.28
12	AMEX	BIV	Wed, Apr 25, 2007	75.53	75.62	75.47	75.48
11	AMEX	BIV	Tue, Apr 24, 2007	75.47	75.63	75.44	75.56
10	AMEX	BIV	Mon, Apr 23, 2007	75.30	75.43	75.25	75.41
9	AMEX	BIV	Fri, Apr 20, 2007	75.35	75.37	75.24	75.31
8	AMEX	BIV	Thu, Apr 19, 2007	75.36	75.36	75.30	75.31
7	AMEX	BIV	Wed, Apr 18, 2007	75.28	75.34	75.28	75.33
6	AMEX	BIV	Tue, Apr 17, 2007	75.15	75.19	75.15	75.17
5	AMEX	BIV	Mon, Apr 16, 2007	74.96	75.00	74.93	75.00
4	AMEX	BIV	Fri, Apr 13, 2007	74.96	75.01	74.86	74.86
3	AMEX	BIV	Thu, Apr 12, 2007	75.05	75.06	74.91	74.94
2	AMEX	BIV	Wed, Apr 11, 2007	75.02	75.05	74.94	74.95
1	AMEX	BIV	Tue, Apr 10, 2007	75.02	75.06	75.00	75.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Intermediate-Term Bond ETF AMEX:BIV 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