SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK) AMEX:SLYG Historical Prices

Below are the 3320 trading days of historical prices for SLYG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3320	AMEX	SLYG	Wed, Mar 6, 2024	84.50	84.50	84.50	84.50
3319	AMEX	SLYG	Tue, Mar 5, 2024	84.72	85.24	84.08	84.35
3318	AMEX	SLYG	Mon, Mar 4, 2024	85.56	85.92	84.95	85.10
3317	AMEX	SLYG	Fri, Mar 1, 2024	85.23	85.54	84.56	85.37
3316	AMEX	SLYG	Thu, Feb 29, 2024	85.28	85.50	84.41	84.94
3315	AMEX	SLYG	Wed, Feb 28, 2024	84.63	84.92	84.00	84.42
3314	AMEX	SLYG	Tue, Feb 27, 2024	85.19	85.34	84.82	85.15
3313	AMEX	SLYG	Mon, Feb 26, 2024	84.27	84.82	84.12	84.62
3312	AMEX	SLYG	Fri, Feb 23, 2024	83.91	84.65	83.60	84.37
3311	AMEX	SLYG	Thu, Feb 22, 2024	83.74	84.00	83.30	83.79
3310	AMEX	SLYG	Wed, Feb 21, 2024	83.31	83.51	82.83	83.51
3309	AMEX	SLYG	Tue, Feb 20, 2024	83.62	83.91	83.34	83.58
3308	AMEX	SLYG	Fri, Feb 16, 2024	84.65	85.38	84.34	84.46
3307	AMEX	SLYG	Thu, Feb 15, 2024	84.30	85.59	84.21	85.47
3306	AMEX	SLYG	Wed, Feb 14, 2024	83.16	83.84	82.47	83.66
3305	AMEX	SLYG	Tue, Feb 13, 2024	82.81	83.38	81.48	82.14
3304	AMEX	SLYG	Mon, Feb 12, 2024	83.99	85.19	83.99	84.84
3303	AMEX	SLYG	Fri, Feb 9, 2024	82.80	83.81	82.48	83.81
3302	AMEX	SLYG	Thu, Feb 8, 2024	81.51	82.59	81.29	82.53
3301	AMEX	SLYG	Wed, Feb 7, 2024	81.47	81.77	80.82	81.45
3300	AMEX	SLYG	Tue, Feb 6, 2024	80.81	81.40	80.52	81.30
3299	AMEX	SLYG	Mon, Feb 5, 2024	81.61	81.61	80.42	81.03
3298	AMEX	SLYG	Fri, Feb 2, 2024	81.65	82.58	81.34	82.26
3297	AMEX	SLYG	Thu, Feb 1, 2024	81.96	82.45	81.00	82.44
3296	AMEX	SLYG	Wed, Jan 31, 2024	83.24	83.60	81.36	81.49
3295	AMEX	SLYG	Tue, Jan 30, 2024	83.09	83.59	82.97	83.37
3294	AMEX	SLYG	Mon, Jan 29, 2024	82.62	83.64	82.33	83.55
3293	AMEX	SLYG	Fri, Jan 26, 2024	82.64	83.02	82.15	82.47
3292	AMEX	SLYG	Thu, Jan 25, 2024	82.97	83.24	81.81	82.39
3291	AMEX	SLYG	Wed, Jan 24, 2024	83.58	83.58	81.91	82.02
3290	AMEX	SLYG	Tue, Jan 23, 2024	83.77	83.92	82.42	82.69
3289	AMEX	SLYG	Mon, Jan 22, 2024	82.33	83.33	82.33	83.18
3288	AMEX	SLYG	Fri, Jan 19, 2024	81.26	81.76	80.41	81.71
3287	AMEX	SLYG	Thu, Jan 18, 2024	80.71	80.97	79.95	80.92
3286	AMEX	SLYG	Wed, Jan 17, 2024	79.69	80.26	79.35	80.09
3285	AMEX	SLYG	Tue, Jan 16, 2024	80.48	80.84	80.22	80.49
3284	AMEX	SLYG	Fri, Jan 12, 2024	81.91	82.22	80.75	81.11
3283	AMEX	SLYG	Thu, Jan 11, 2024	81.14	81.29	80.10	81.08
3282	AMEX	SLYG	Wed, Jan 10, 2024	81.05	81.40	80.59	81.31
3281	AMEX	SLYG	Tue, Jan 9, 2024	80.96	81.45	80.53	81.05
3280	AMEX	SLYG	Mon, Jan 8, 2024	80.51	81.79	80.27	81.76
3279	AMEX	SLYG	Fri, Jan 5, 2024	80.39	81.46	80.35	80.48
3278	AMEX	SLYG	Thu, Jan 4, 2024	81.06	81.61	80.92	80.92
3277	AMEX	SLYG	Wed, Jan 3, 2024	82.15	82.29	80.98	81.03
3276	AMEX	SLYG	Tue, Jan 2, 2024	82.98	83.63	82.55	82.85
3275	AMEX	SLYG	Fri, Dec 29, 2023	84.53	84.74	83.58	83.63
3274	AMEX	SLYG	Thu, Dec 28, 2023	84.76	84.98	84.36	84.70
3273	AMEX	SLYG	Wed, Dec 27, 2023	84.98	85.36	84.61	85.01
3272	AMEX	SLYG	Tue, Dec 26, 2023	84.06	84.90	83.89	84.63
3271	AMEX	SLYG	Fri, Dec 22, 2023	83.79	84.27	83.37	83.79
3270	AMEX	SLYG	Thu, Dec 21, 2023	83.07	83.44	82.53	83.34
3269	AMEX	SLYG	Wed, Dec 20, 2023	83.25	84.20	81.92	81.92
3268	AMEX	SLYG	Tue, Dec 19, 2023	82.27	83.58	82.27	83.49
3267	AMEX	SLYG	Mon, Dec 18, 2023	81.96	82.26	81.50	81.67
3266	AMEX	SLYG	Fri, Dec 15, 2023	82.64	82.69	81.37	81.48
3265	AMEX	SLYG	Thu, Dec 14, 2023	81.65	82.88	81.65	82.39
3264	AMEX	SLYG	Wed, Dec 13, 2023	77.97	80.41	77.49	80.38
3263	AMEX	SLYG	Tue, Dec 12, 2023	77.95	78.14	77.49	77.81
3262	AMEX	SLYG	Mon, Dec 11, 2023	77.62	78.02	77.40	77.96
3261	AMEX	SLYG	Fri, Dec 8, 2023	77.09	77.92	77.07	77.47
3260	AMEX	SLYG	Thu, Dec 7, 2023	76.58	77.14	76.23	77.07
3259	AMEX	SLYG	Wed, Dec 6, 2023	77.00	77.92	76.29	76.32
3258	AMEX	SLYG	Tue, Dec 5, 2023	77.29	77.29	76.41	76.60
3257	AMEX	SLYG	Mon, Dec 4, 2023	76.46	77.75	76.39	77.54
3256	AMEX	SLYG	Fri, Dec 1, 2023	74.79	76.75	74.55	76.67
3255	AMEX	SLYG	Thu, Nov 30, 2023	74.89	75.03	74.30	74.81
3254	AMEX	SLYG	Wed, Nov 29, 2023	75.06	75.59	74.46	74.50
3253	AMEX	SLYG	Tue, Nov 28, 2023	74.86	75.00	74.20	74.41
3252	AMEX	SLYG	Mon, Nov 27, 2023	74.97	75.16	74.53	74.97
3251	AMEX	SLYG	Fri, Nov 24, 2023	74.88	75.38	74.88	75.34
3250	AMEX	SLYG	Wed, Nov 22, 2023	74.84	75.39	74.62	74.91
3249	AMEX	SLYG	Tue, Nov 21, 2023	74.93	74.93	74.43	74.46
3248	AMEX	SLYG	Mon, Nov 20, 2023	75.00	75.30	74.71	75.25
3247	AMEX	SLYG	Fri, Nov 17, 2023	74.79	75.14	74.73	74.92
3246	AMEX	SLYG	Thu, Nov 16, 2023	75.01	75.17	73.98	74.22
3245	AMEX	SLYG	Wed, Nov 15, 2023	75.30	76.40	75.17	75.21
3244	AMEX	SLYG	Tue, Nov 14, 2023	73.41	75.32	73.41	75.32
3243	AMEX	SLYG	Mon, Nov 13, 2023	71.14	71.78	70.99	71.60
3242	AMEX	SLYG	Fri, Nov 10, 2023	70.96	71.68	70.60	71.40
3241	AMEX	SLYG	Thu, Nov 9, 2023	71.72	71.72	70.45	70.61
3240	AMEX	SLYG	Wed, Nov 8, 2023	71.98	72.17	71.15	71.37
3239	AMEX	SLYG	Tue, Nov 7, 2023	72.19	72.36	71.76	71.98
3238	AMEX	SLYG	Mon, Nov 6, 2023	73.08	73.08	72.09	72.52
3237	AMEX	SLYG	Fri, Nov 3, 2023	72.58	73.57	72.58	73.12
3236	AMEX	SLYG	Thu, Nov 2, 2023	70.83	71.47	70.58	71.36
3235	AMEX	SLYG	Wed, Nov 1, 2023	69.49	70.52	68.98	69.90
3234	AMEX	SLYG	Tue, Oct 31, 2023	69.27	69.77	68.96	69.63
3233	AMEX	SLYG	Mon, Oct 30, 2023	69.48	69.75	68.66	69.18
3232	AMEX	SLYG	Fri, Oct 27, 2023	69.45	69.61	68.64	68.97
3231	AMEX	SLYG	Thu, Oct 26, 2023	69.46	70.12	69.08	69.30
3230	AMEX	SLYG	Wed, Oct 25, 2023	69.75	69.81	69.25	69.39
3229	AMEX	SLYG	Tue, Oct 24, 2023	70.10	70.45	69.69	70.13
3228	AMEX	SLYG	Mon, Oct 23, 2023	69.83	70.56	69.54	69.54
3227	AMEX	SLYG	Fri, Oct 20, 2023	71.00	71.12	70.04	70.04
3226	AMEX	SLYG	Thu, Oct 19, 2023	72.03	72.36	70.81	70.98
3225	AMEX	SLYG	Wed, Oct 18, 2023	73.00	73.00	71.93	72.00
3224	AMEX	SLYG	Tue, Oct 17, 2023	72.25	73.97	72.25	73.49
3223	AMEX	SLYG	Mon, Oct 16, 2023	72.18	72.83	72.14	72.74
3222	AMEX	SLYG	Fri, Oct 13, 2023	72.77	72.77	71.51	71.64
3221	AMEX	SLYG	Thu, Oct 12, 2023	73.82	73.86	72.03	72.45
3220	AMEX	SLYG	Wed, Oct 11, 2023	73.89	74.26	73.29	73.73
3219	AMEX	SLYG	Tue, Oct 10, 2023	73.22	74.22	73.22	73.80
3218	AMEX	SLYG	Mon, Oct 9, 2023	72.12	73.19	72.09	73.04
3217	AMEX	SLYG	Fri, Oct 6, 2023	71.39	72.82	71.21	72.39
3216	AMEX	SLYG	Thu, Oct 5, 2023	71.63	71.98	71.32	71.75
3215	AMEX	SLYG	Wed, Oct 4, 2023	71.63	71.88	70.92	71.72
3214	AMEX	SLYG	Tue, Oct 3, 2023	72.17	72.35	71.31	71.64
3213	AMEX	SLYG	Mon, Oct 2, 2023	73.25	73.41	72.12	72.53
3212	AMEX	SLYG	Fri, Sep 29, 2023	74.63	74.63	73.27	73.27
3211	AMEX	SLYG	Thu, Sep 28, 2023	73.33	74.50	73.31	74.13
3210	AMEX	SLYG	Wed, Sep 27, 2023	72.96	73.66	72.76	73.33
3209	AMEX	SLYG	Tue, Sep 26, 2023	72.95	73.38	72.52	72.54
3208	AMEX	SLYG	Mon, Sep 25, 2023	72.54	73.54	72.54	73.38
3207	AMEX	SLYG	Fri, Sep 22, 2023	73.23	73.49	72.90	72.90
3206	AMEX	SLYG	Thu, Sep 21, 2023	73.55	73.55	72.99	72.99
3205	AMEX	SLYG	Wed, Sep 20, 2023	75.05	75.36	73.95	73.95
3204	AMEX	SLYG	Tue, Sep 19, 2023	75.14	75.41	74.51	74.78
3203	AMEX	SLYG	Mon, Sep 18, 2023	75.37	75.54	75.05	75.05
3202	AMEX	SLYG	Fri, Sep 15, 2023	76.16	76.16	75.14	75.33
3201	AMEX	SLYG	Thu, Sep 14, 2023	76.00	76.53	75.78	76.44
3200	AMEX	SLYG	Wed, Sep 13, 2023	75.81	75.83	75.19	75.36
3199	AMEX	SLYG	Tue, Sep 12, 2023	75.70	76.05	75.54	75.74
3198	AMEX	SLYG	Mon, Sep 11, 2023	76.35	76.45	75.74	75.80
3197	AMEX	SLYG	Fri, Sep 8, 2023	76.07	76.09	75.60	75.68
3196	AMEX	SLYG	Thu, Sep 7, 2023	76.27	76.34	75.58	75.98
3195	AMEX	SLYG	Wed, Sep 6, 2023	76.82	77.40	76.21	76.57
3194	AMEX	SLYG	Tue, Sep 5, 2023	78.35	78.35	76.59	76.65
3193	AMEX	SLYG	Fri, Sep 1, 2023	78.62	79.21	78.62	78.82
3192	AMEX	SLYG	Thu, Aug 31, 2023	78.32	78.58	78.02	78.04
3191	AMEX	SLYG	Wed, Aug 30, 2023	77.51	78.41	77.50	78.09
3190	AMEX	SLYG	Tue, Aug 29, 2023	76.70	77.73	76.51	77.67
3189	AMEX	SLYG	Mon, Aug 28, 2023	76.60	77.17	76.56	76.72
3188	AMEX	SLYG	Fri, Aug 25, 2023	76.20	76.56	75.18	76.13
3187	AMEX	SLYG	Thu, Aug 24, 2023	76.55	76.99	75.79	75.79
3186	AMEX	SLYG	Wed, Aug 23, 2023	75.99	76.86	75.85	76.65
3185	AMEX	SLYG	Tue, Aug 22, 2023	76.16	76.41	75.67	75.91
3184	AMEX	SLYG	Mon, Aug 21, 2023	75.99	76.26	75.38	75.81
3183	AMEX	SLYG	Fri, Aug 18, 2023	75.06	76.21	74.92	75.96
3182	AMEX	SLYG	Thu, Aug 17, 2023	76.56	76.75	75.50	75.52
3181	AMEX	SLYG	Wed, Aug 16, 2023	77.23	77.69	76.38	76.39
3180	AMEX	SLYG	Tue, Aug 15, 2023	77.54	77.59	77.14	77.30
3179	AMEX	SLYG	Mon, Aug 14, 2023	77.92	78.09	77.38	78.09
3178	AMEX	SLYG	Fri, Aug 11, 2023	78.07	78.60	78.02	78.24
3177	AMEX	SLYG	Thu, Aug 10, 2023	78.84	79.60	78.11	78.42
3176	AMEX	SLYG	Wed, Aug 9, 2023	79.17	79.17	78.19	78.65
3175	AMEX	SLYG	Tue, Aug 8, 2023	78.79	79.21	78.18	79.09
3174	AMEX	SLYG	Mon, Aug 7, 2023	79.58	79.74	79.11	79.74
3173	AMEX	SLYG	Fri, Aug 4, 2023	79.69	80.18	79.21	79.40
3172	AMEX	SLYG	Thu, Aug 3, 2023	79.44	79.83	78.94	79.58
3171	AMEX	SLYG	Wed, Aug 2, 2023	79.68	79.89	79.40	79.75
3170	AMEX	SLYG	Tue, Aug 1, 2023	80.17	80.37	79.66	80.22
3169	AMEX	SLYG	Mon, Jul 31, 2023	80.27	80.82	80.09	80.81
3168	AMEX	SLYG	Fri, Jul 28, 2023	79.94	80.22	79.71	80.08
3167	AMEX	SLYG	Thu, Jul 27, 2023	80.44	80.44	78.97	79.17
3166	AMEX	SLYG	Wed, Jul 26, 2023	79.55	80.09	79.25	79.90
3165	AMEX	SLYG	Tue, Jul 25, 2023	79.57	80.04	79.57	79.72
3164	AMEX	SLYG	Mon, Jul 24, 2023	79.36	79.91	79.21	79.64
3163	AMEX	SLYG	Fri, Jul 21, 2023	79.90	79.90	79.21	79.24
3162	AMEX	SLYG	Thu, Jul 20, 2023	79.98	79.98	79.04	79.33
3161	AMEX	SLYG	Wed, Jul 19, 2023	80.16	80.39	79.69	80.12
3160	AMEX	SLYG	Tue, Jul 18, 2023	79.00	80.06	79.00	79.95
3159	AMEX	SLYG	Mon, Jul 17, 2023	78.12	79.20	78.09	79.01
3158	AMEX	SLYG	Fri, Jul 14, 2023	78.72	78.72	77.63	78.12
3157	AMEX	SLYG	Thu, Jul 13, 2023	78.50	78.81	78.20	78.77
3156	AMEX	SLYG	Wed, Jul 12, 2023	78.36	78.53	78.00	78.19
3155	AMEX	SLYG	Tue, Jul 11, 2023	77.02	77.44	76.79	77.35
3154	AMEX	SLYG	Mon, Jul 10, 2023	75.64	76.87	75.64	76.79
3153	AMEX	SLYG	Fri, Jul 7, 2023	75.26	76.34	75.26	75.74
3152	AMEX	SLYG	Thu, Jul 6, 2023	75.34	75.37	74.42	75.14
3151	AMEX	SLYG	Wed, Jul 5, 2023	77.00	77.00	76.07	76.18
3150	AMEX	SLYG	Mon, Jul 3, 2023	76.94	77.41	76.76	77.22
3149	AMEX	SLYG	Fri, Jun 30, 2023	77.39	77.48	76.88	76.96
3148	AMEX	SLYG	Thu, Jun 29, 2023	75.68	76.89	75.68	76.79
3147	AMEX	SLYG	Wed, Jun 28, 2023	75.25	75.67	74.92	75.55
3146	AMEX	SLYG	Tue, Jun 27, 2023	74.39	75.57	74.21	75.35
3145	AMEX	SLYG	Mon, Jun 26, 2023	73.95	74.81	73.95	74.18
3144	AMEX	SLYG	Fri, Jun 23, 2023	74.34	74.84	73.77	73.91
3143	AMEX	SLYG	Thu, Jun 22, 2023	75.57	75.57	74.90	75.11
3142	AMEX	SLYG	Wed, Jun 21, 2023	75.61	76.27	75.26	75.80
3141	AMEX	SLYG	Tue, Jun 20, 2023	75.91	76.14	75.48	75.93
3140	AMEX	SLYG	Fri, Jun 16, 2023	77.00	77.13	75.91	76.16
3139	AMEX	SLYG	Thu, Jun 15, 2023	75.75	76.83	75.75	76.64
3138	AMEX	SLYG	Wed, Jun 14, 2023	77.16	77.50	75.68	76.18
3137	AMEX	SLYG	Tue, Jun 13, 2023	76.75	77.46	76.51	77.04
3136	AMEX	SLYG	Mon, Jun 12, 2023	76.27	76.65	75.85	76.33
3135	AMEX	SLYG	Fri, Jun 9, 2023	76.65	76.65	75.96	76.13
3134	AMEX	SLYG	Thu, Jun 8, 2023	76.87	76.87	76.05	76.67
3133	AMEX	SLYG	Wed, Jun 7, 2023	75.76	77.23	75.76	77.05
3132	AMEX	SLYG	Tue, Jun 6, 2023	73.22	75.53	73.22	75.29
3131	AMEX	SLYG	Mon, Jun 5, 2023	74.75	73.84	72.62	74.86
3130	AMEX	SLYG	Fri, Jun 2, 2023	73.08	74.95	72.89	74.86
3129	AMEX	SLYG	Thu, Jun 1, 2023	71.67	72.39	71.15	72.25
3128	AMEX	SLYG	Wed, May 31, 2023	72.12	72.34	71.14	71.46
3127	AMEX	SLYG	Tue, May 30, 2023	73.14	73.14	72.19	72.42
3126	AMEX	SLYG	Fri, May 26, 2023	72.12	72.99	71.96	72.88
3125	AMEX	SLYG	Thu, May 25, 2023	71.96	72.08	71.32	72.02
3124	AMEX	SLYG	Wed, May 24, 2023	72.41	72.41	71.62	71.93
3123	AMEX	SLYG	Tue, May 23, 2023	72.77	73.85	72.61	72.71
3122	AMEX	SLYG	Mon, May 22, 2023	72.59	73.27	72.45	72.98
3121	AMEX	SLYG	Fri, May 19, 2023	73.16	73.29	72.05	72.38
3120	AMEX	SLYG	Thu, May 18, 2023	71.91	72.76	71.76	72.70
3119	AMEX	SLYG	Wed, May 17, 2023	71.02	72.20	70.56	72.09
3118	AMEX	SLYG	Tue, May 16, 2023	70.98	70.98	70.52	70.59
3117	AMEX	SLYG	Mon, May 15, 2023	70.65	71.64	70.62	71.34
3116	AMEX	SLYG	Fri, May 12, 2023	70.93	71.13	70.10	70.58
3115	AMEX	SLYG	Thu, May 11, 2023	70.70	70.93	70.22	70.63
3114	AMEX	SLYG	Wed, May 10, 2023	71.61	71.61	70.43	71.18
3113	AMEX	SLYG	Tue, May 9, 2023	70.75	71.05	70.38	70.65
3112	AMEX	SLYG	Mon, May 8, 2023	71.73	71.90	70.81	71.07
3111	AMEX	SLYG	Fri, May 5, 2023	70.93	71.67	70.84	71.46
3110	AMEX	SLYG	Thu, May 4, 2023	70.07	70.08	69.16	69.81
3109	AMEX	SLYG	Wed, May 3, 2023	70.60	71.52	70.41	70.52
3108	AMEX	SLYG	Tue, May 2, 2023	71.21	71.21	69.51	70.37
3107	AMEX	SLYG	Mon, May 1, 2023	71.25	72.22	71.25	71.44
3106	AMEX	SLYG	Fri, Apr 28, 2023	70.76	71.57	70.72	71.40
3105	AMEX	SLYG	Thu, Apr 27, 2023	70.18	71.00	69.80	70.96
3104	AMEX	SLYG	Wed, Apr 26, 2023	70.42	70.57	69.74	69.89
3103	AMEX	SLYG	Tue, Apr 25, 2023	71.70	71.70	70.56	70.56
3102	AMEX	SLYG	Mon, Apr 24, 2023	72.26	72.83	72.14	72.37
3101	AMEX	SLYG	Fri, Apr 21, 2023	72.63	72.63	71.88	72.39
3100	AMEX	SLYG	Thu, Apr 20, 2023	72.24	72.81	72.08	72.57
3099	AMEX	SLYG	Wed, Apr 19, 2023	72.37	72.78	72.02	72.73
3098	AMEX	SLYG	Tue, Apr 18, 2023	73.36	73.36	72.25	72.66
3097	AMEX	SLYG	Mon, Apr 17, 2023	72.73	73.08	72.50	73.00
3096	AMEX	SLYG	Fri, Apr 14, 2023	73.36	73.68	72.17	72.70
3095	AMEX	SLYG	Thu, Apr 13, 2023	72.86	73.39	72.51	73.22
3094	AMEX	SLYG	Wed, Apr 12, 2023	73.51	73.51	72.35	72.49
3093	AMEX	SLYG	Tue, Apr 11, 2023	72.85	73.30	72.66	72.84
3092	AMEX	SLYG	Mon, Apr 10, 2023	71.43	72.60	71.38	72.59
3091	AMEX	SLYG	Thu, Apr 6, 2023	71.68	71.81	71.27	71.67
3090	AMEX	SLYG	Wed, Apr 5, 2023	71.91	71.95	71.21	71.72
3089	AMEX	SLYG	Tue, Apr 4, 2023	74.01	74.01	71.81	72.18
3088	AMEX	SLYG	Mon, Apr 3, 2023	73.88	74.05	72.79	73.83
3087	AMEX	SLYG	Fri, Mar 31, 2023	72.98	73.75	72.67	73.75
3086	AMEX	SLYG	Thu, Mar 30, 2023	73.04	73.04	72.08	72.39
3085	AMEX	SLYG	Wed, Mar 29, 2023	72.92	72.92	72.00	72.52
3084	AMEX	SLYG	Tue, Mar 28, 2023	71.91	72.21	71.55	71.94
3083	AMEX	SLYG	Mon, Mar 27, 2023	72.21	72.49	71.61	72.14
3082	AMEX	SLYG	Fri, Mar 24, 2023	70.09	71.48	69.69	71.38
3081	AMEX	SLYG	Thu, Mar 23, 2023	71.75	72.14	70.06	70.78
3080	AMEX	SLYG	Wed, Mar 22, 2023	72.99	73.15	71.06	71.06
3079	AMEX	SLYG	Tue, Mar 21, 2023	72.83	73.54	72.53	73.03
3078	AMEX	SLYG	Mon, Mar 20, 2023	71.31	72.48	71.31	71.74
3077	AMEX	SLYG	Fri, Mar 17, 2023	72.25	72.25	70.66	70.54
3076	AMEX	SLYG	Thu, Mar 16, 2023	70.73	73.05	70.29	72.82
3075	AMEX	SLYG	Wed, Mar 15, 2023	71.12	71.54	70.27	71.39
3074	AMEX	SLYG	Tue, Mar 14, 2023	73.18	73.55	71.87	72.69
3073	AMEX	SLYG	Mon, Mar 13, 2023	71.15	72.35	70.49	71.00
3072	AMEX	SLYG	Fri, Mar 10, 2023	73.96	74.10	71.88	72.64
3071	AMEX	SLYG	Thu, Mar 9, 2023	76.05	76.05	74.29	74.36
3070	AMEX	SLYG	Wed, Mar 8, 2023	76.00	76.22	75.33	76.01
3069	AMEX	SLYG	Tue, Mar 7, 2023	76.47	76.63	75.57	75.85
3068	AMEX	SLYG	Mon, Mar 6, 2023	78.34	78.34	76.23	76.64
3067	AMEX	SLYG	Fri, Mar 3, 2023	77.60	78.24	77.03	78.10
3066	AMEX	SLYG	Thu, Mar 2, 2023	76.77	77.41	76.13	77.27
3065	AMEX	SLYG	Wed, Mar 1, 2023	77.23	77.28	76.47	77.10
3064	AMEX	SLYG	Tue, Feb 28, 2023	77.25	77.67	76.94	76.94
3063	AMEX	SLYG	Mon, Feb 27, 2023	77.66	77.79	76.87	77.15
3062	AMEX	SLYG	Fri, Feb 24, 2023	76.58	76.93	76.06	76.93
3061	AMEX	SLYG	Thu, Feb 23, 2023	77.25	77.55	76.37	77.31
3060	AMEX	SLYG	Wed, Feb 22, 2023	76.62	77.10	76.29	76.79
3059	AMEX	SLYG	Tue, Feb 21, 2023	77.99	77.99	76.54	76.57
3058	AMEX	SLYG	Fri, Feb 17, 2023	78.51	78.84	78.09	78.72
3057	AMEX	SLYG	Thu, Feb 16, 2023	78.62	79.29	77.97	78.63
3056	AMEX	SLYG	Wed, Feb 15, 2023	78.12	79.20	77.77	79.10
3055	AMEX	SLYG	Tue, Feb 14, 2023	78.37	79.00	77.70	78.51
3054	AMEX	SLYG	Mon, Feb 13, 2023	77.95	78.70	77.71	78.70
3053	AMEX	SLYG	Fri, Feb 10, 2023	77.56	77.94	77.01	77.73
3052	AMEX	SLYG	Thu, Feb 9, 2023	78.97	79.22	77.34	77.54
3051	AMEX	SLYG	Wed, Feb 8, 2023	79.41	79.51	78.39	78.60
3050	AMEX	SLYG	Tue, Feb 7, 2023	79.12	79.84	78.34	79.70
3049	AMEX	SLYG	Mon, Feb 6, 2023	79.94	79.94	78.92	79.16
3048	AMEX	SLYG	Fri, Feb 3, 2023	79.60	80.96	79.56	80.32
3047	AMEX	SLYG	Thu, Feb 2, 2023	79.39	80.51	79.15	80.39
3046	AMEX	SLYG	Wed, Feb 1, 2023	77.70	79.52	77.28	78.84
3045	AMEX	SLYG	Tue, Jan 31, 2023	76.17	77.60	76.17	77.58
3044	AMEX	SLYG	Mon, Jan 30, 2023	76.36	76.87	75.86	75.88
3043	AMEX	SLYG	Fri, Jan 27, 2023	76.53	76.99	76.22	76.67
3042	AMEX	SLYG	Thu, Jan 26, 2023	76.82	76.98	75.78	76.69
3041	AMEX	SLYG	Wed, Jan 25, 2023	75.64	76.17	75.04	76.12
3040	AMEX	SLYG	Tue, Jan 24, 2023	76.15	76.39	75.59	76.07
3039	AMEX	SLYG	Mon, Jan 23, 2023	75.77	76.45	75.28	76.33
3038	AMEX	SLYG	Fri, Jan 20, 2023	74.85	75.50	74.23	75.50
3037	AMEX	SLYG	Thu, Jan 19, 2023	74.90	74.90	74.00	74.37
3036	AMEX	SLYG	Wed, Jan 18, 2023	76.64	77.00	75.10	75.10
3035	AMEX	SLYG	Tue, Jan 17, 2023	76.64	76.95	76.28	76.43
3034	AMEX	SLYG	Fri, Jan 13, 2023	75.60	76.87	75.60	76.77
3033	AMEX	SLYG	Thu, Jan 12, 2023	75.42	76.21	74.86	76.19
3032	AMEX	SLYG	Wed, Jan 11, 2023	74.80	75.14	74.60	75.14
3031	AMEX	SLYG	Tue, Jan 10, 2023	73.67	74.48	73.36	74.48
3030	AMEX	SLYG	Mon, Jan 9, 2023	74.06	74.48	73.48	73.63
3029	AMEX	SLYG	Fri, Jan 6, 2023	72.47	73.76	72.31	73.55
3028	AMEX	SLYG	Thu, Jan 5, 2023	72.26	72.26	71.49	71.88
3027	AMEX	SLYG	Wed, Jan 4, 2023	72.45	73.12	72.21	72.61
3026	AMEX	SLYG	Tue, Jan 3, 2023	72.84	73.21	71.45	72.05
3025	AMEX	SLYG	Fri, Dec 30, 2022	72.29	72.48	71.85	72.24
3024	AMEX	SLYG	Thu, Dec 29, 2022	71.87	72.92	71.78	72.79
3023	AMEX	SLYG	Wed, Dec 28, 2022	72.61	72.88	71.30	71.30
3022	AMEX	SLYG	Tue, Dec 27, 2022	72.91	72.97	72.32	72.65
3021	AMEX	SLYG	Fri, Dec 23, 2022	72.37	72.93	72.00	72.81
3020	AMEX	SLYG	Thu, Dec 22, 2022	72.91	72.91	71.21	72.40
3019	AMEX	SLYG	Wed, Dec 21, 2022	72.72	73.58	72.63	73.32
3018	AMEX	SLYG	Tue, Dec 20, 2022	71.87	72.52	71.50	72.27
3017	AMEX	SLYG	Mon, Dec 19, 2022	72.14	72.38	71.60	71.85
3016	AMEX	SLYG	Fri, Dec 16, 2022	72.21	72.75	71.86	72.16
3015	AMEX	SLYG	Thu, Dec 15, 2022	74.12	74.37	72.86	73.05
3014	AMEX	SLYG	Wed, Dec 14, 2022	75.78	76.32	74.61	75.15
3013	AMEX	SLYG	Tue, Dec 13, 2022	77.61	77.98	75.42	75.84
3012	AMEX	SLYG	Mon, Dec 12, 2022	74.67	75.41	74.42	75.26
3011	AMEX	SLYG	Fri, Dec 9, 2022	75.00	75.23	74.41	74.51
3010	AMEX	SLYG	Thu, Dec 8, 2022	75.38	76.05	74.80	75.34
3009	AMEX	SLYG	Wed, Dec 7, 2022	74.96	75.70	74.86	74.87
3008	AMEX	SLYG	Tue, Dec 6, 2022	76.06	76.19	74.67	75.23
3007	AMEX	SLYG	Mon, Dec 5, 2022	77.77	77.77	75.85	76.16
3006	AMEX	SLYG	Fri, Dec 2, 2022	76.85	78.70	76.85	78.35
3005	AMEX	SLYG	Thu, Dec 1, 2022	78.37	78.62	77.57	77.92
3004	AMEX	SLYG	Wed, Nov 30, 2022	76.18	78.16	75.23	78.16
3003	AMEX	SLYG	Tue, Nov 29, 2022	75.89	76.33	75.61	75.88
3002	AMEX	SLYG	Mon, Nov 28, 2022	76.86	76.86	75.43	75.75
3001	AMEX	SLYG	Fri, Nov 25, 2022	77.11	77.48	76.94	77.26
3000	AMEX	SLYG	Wed, Nov 23, 2022	76.55	77.35	76.54	77.00
2999	AMEX	SLYG	Tue, Nov 22, 2022	76.39	76.90	75.91	76.83
2998	AMEX	SLYG	Mon, Nov 21, 2022	76.03	76.07	75.55	75.89
2997	AMEX	SLYG	Fri, Nov 18, 2022	77.02	77.10	75.91	76.26
2996	AMEX	SLYG	Thu, Nov 17, 2022	75.07	75.90	74.82	75.90
2995	AMEX	SLYG	Wed, Nov 16, 2022	77.34	77.34	76.02	76.24
2994	AMEX	SLYG	Tue, Nov 15, 2022	77.79	78.48	77.13	77.58
2993	AMEX	SLYG	Mon, Nov 14, 2022	77.00	77.72	76.43	76.43
2992	AMEX	SLYG	Fri, Nov 11, 2022	77.12	77.94	76.93	77.32
2991	AMEX	SLYG	Thu, Nov 10, 2022	74.90	76.78	74.90	76.71
2990	AMEX	SLYG	Wed, Nov 9, 2022	73.38	73.51	71.89	72.05
2989	AMEX	SLYG	Tue, Nov 8, 2022	73.91	74.71	72.98	73.84
2988	AMEX	SLYG	Mon, Nov 7, 2022	73.12	73.71	72.67	73.47
2987	AMEX	SLYG	Fri, Nov 4, 2022	72.92	73.25	71.59	72.78
2986	AMEX	SLYG	Thu, Nov 3, 2022	71.44	72.42	70.92	71.85
2985	AMEX	SLYG	Wed, Nov 2, 2022	74.65	75.26	72.34	72.39
2984	AMEX	SLYG	Tue, Nov 1, 2022	75.74	75.74	74.71	75.14
2983	AMEX	SLYG	Mon, Oct 31, 2022	74.77	75.21	74.29	74.84
2982	AMEX	SLYG	Fri, Oct 28, 2022	73.58	75.05	73.29	74.99
2981	AMEX	SLYG	Thu, Oct 27, 2022	73.85	74.42	73.20	73.28
2980	AMEX	SLYG	Wed, Oct 26, 2022	73.22	74.75	73.14	73.39
2979	AMEX	SLYG	Tue, Oct 25, 2022	71.56	73.47	71.56	73.26
2978	AMEX	SLYG	Mon, Oct 24, 2022	71.11	71.57	70.56	71.48
2977	AMEX	SLYG	Fri, Oct 21, 2022	69.50	71.00	69.05	70.80
2976	AMEX	SLYG	Thu, Oct 20, 2022	70.18	70.99	68.89	69.17
2975	AMEX	SLYG	Wed, Oct 19, 2022	71.00	71.26	69.41	70.19
2974	AMEX	SLYG	Tue, Oct 18, 2022	72.20	72.76	71.02	71.57
2973	AMEX	SLYG	Mon, Oct 17, 2022	70.27	70.98	70.16	70.81
2972	AMEX	SLYG	Fri, Oct 14, 2022	71.13	71.45	68.86	68.91
2971	AMEX	SLYG	Thu, Oct 13, 2022	67.85	71.02	67.07	70.65
2970	AMEX	SLYG	Wed, Oct 12, 2022	69.64	69.64	68.54	69.03
2969	AMEX	SLYG	Tue, Oct 11, 2022	69.35	70.39	68.52	69.56
2968	AMEX	SLYG	Mon, Oct 10, 2022	69.98	70.07	69.06	69.54
2967	AMEX	SLYG	Fri, Oct 7, 2022	71.05	71.05	69.33	69.65
2966	AMEX	SLYG	Thu, Oct 6, 2022	71.62	72.42	71.35	71.67
2965	AMEX	SLYG	Wed, Oct 5, 2022	71.56	72.14	70.77	71.90
2964	AMEX	SLYG	Tue, Oct 4, 2022	71.13	72.42	71.13	72.41
2963	AMEX	SLYG	Mon, Oct 3, 2022	68.91	70.26	68.08	69.83
2962	AMEX	SLYG	Fri, Sep 30, 2022	68.15	69.65	67.93	68.12
2961	AMEX	SLYG	Thu, Sep 29, 2022	68.69	68.69	67.45	68.30
2960	AMEX	SLYG	Wed, Sep 28, 2022	68.00	69.97	67.86	69.66
2959	AMEX	SLYG	Tue, Sep 27, 2022	68.26	68.81	67.07	67.70
2958	AMEX	SLYG	Mon, Sep 26, 2022	68.06	69.17	67.41	67.45
2957	AMEX	SLYG	Fri, Sep 23, 2022	68.80	68.98	67.48	68.41
2956	AMEX	SLYG	Thu, Sep 22, 2022	71.37	71.37	69.46	69.78
2955	AMEX	SLYG	Wed, Sep 21, 2022	72.68	73.42	71.36	71.42
2954	AMEX	SLYG	Tue, Sep 20, 2022	72.40	72.40	71.59	72.17
2953	AMEX	SLYG	Mon, Sep 19, 2022	71.76	73.04	71.76	72.99
2952	AMEX	SLYG	Fri, Sep 16, 2022	72.31	72.55	71.52	72.35
2951	AMEX	SLYG	Thu, Sep 15, 2022	73.46	74.34	72.80	73.16
2950	AMEX	SLYG	Wed, Sep 14, 2022	73.94	74.04	73.08	73.79
2949	AMEX	SLYG	Tue, Sep 13, 2022	75.14	75.14	73.47	73.76
2948	AMEX	SLYG	Mon, Sep 12, 2022	76.24	76.78	76.09	76.74
2947	AMEX	SLYG	Fri, Sep 9, 2022	75.10	75.94	74.95	75.88
2946	AMEX	SLYG	Thu, Sep 8, 2022	73.26	74.45	72.90	74.40
2945	AMEX	SLYG	Wed, Sep 7, 2022	72.49	73.90	72.48	73.81
2944	AMEX	SLYG	Tue, Sep 6, 2022	73.69	73.83	72.32	72.62
2943	AMEX	SLYG	Fri, Sep 2, 2022	75.14	75.14	73.18	73.54
2942	AMEX	SLYG	Thu, Sep 1, 2022	74.34	74.45	73.27	74.13
2941	AMEX	SLYG	Wed, Aug 31, 2022	75.89	76.06	74.97	75.08
2940	AMEX	SLYG	Tue, Aug 30, 2022	76.93	77.02	75.36	75.73
2939	AMEX	SLYG	Mon, Aug 29, 2022	76.86	77.39	76.67	76.75
2938	AMEX	SLYG	Fri, Aug 26, 2022	80.34	80.34	77.48	77.66
2937	AMEX	SLYG	Thu, Aug 25, 2022	79.35	80.39	79.21	80.37
2936	AMEX	SLYG	Wed, Aug 24, 2022	78.58	79.23	78.36	78.86
2935	AMEX	SLYG	Tue, Aug 23, 2022	78.72	79.40	78.43	78.62
2934	AMEX	SLYG	Mon, Aug 22, 2022	79.59	79.59	78.46	78.67
2933	AMEX	SLYG	Fri, Aug 19, 2022	81.22	81.22	80.21	80.56
2932	AMEX	SLYG	Thu, Aug 18, 2022	81.29	82.15	81.16	81.93
2931	AMEX	SLYG	Wed, Aug 17, 2022	81.75	81.75	80.75	81.23
2930	AMEX	SLYG	Tue, Aug 16, 2022	81.90	82.79	81.60	82.50
2929	AMEX	SLYG	Mon, Aug 15, 2022	81.27	82.25	80.96	82.22
2928	AMEX	SLYG	Fri, Aug 12, 2022	80.45	81.79	80.45	81.79
2927	AMEX	SLYG	Thu, Aug 11, 2022	80.53	81.19	80.08	80.24
2926	AMEX	SLYG	Wed, Aug 10, 2022	79.37	79.99	79.00	79.86
2925	AMEX	SLYG	Tue, Aug 9, 2022	79.15	79.15	77.57	77.85
2924	AMEX	SLYG	Mon, Aug 8, 2022	79.61	80.24	79.12	79.53
2923	AMEX	SLYG	Fri, Aug 5, 2022	78.25	79.25	78.13	79.19
2922	AMEX	SLYG	Thu, Aug 4, 2022	79.21	79.21	78.48	78.84
2921	AMEX	SLYG	Wed, Aug 3, 2022	78.93	79.51	78.49	79.28
2920	AMEX	SLYG	Tue, Aug 2, 2022	78.50	79.24	77.98	78.40
2919	AMEX	SLYG	Mon, Aug 1, 2022	78.27	79.33	77.70	78.86
2918	AMEX	SLYG	Fri, Jul 29, 2022	78.03	78.83	77.64	78.73
2917	AMEX	SLYG	Thu, Jul 28, 2022	77.17	78.10	76.32	78.07
2916	AMEX	SLYG	Wed, Jul 27, 2022	75.61	77.34	75.40	76.97
2915	AMEX	SLYG	Tue, Jul 26, 2022	75.06	75.38	74.82	75.08
2914	AMEX	SLYG	Mon, Jul 25, 2022	75.51	75.67	74.89	75.52
2913	AMEX	SLYG	Fri, Jul 22, 2022	76.51	76.51	74.54	75.20
2912	AMEX	SLYG	Thu, Jul 21, 2022	75.36	76.26	74.86	76.26
2911	AMEX	SLYG	Wed, Jul 20, 2022	74.24	75.64	74.02	75.63
2910	AMEX	SLYG	Tue, Jul 19, 2022	72.39	74.30	72.39	74.23
2909	AMEX	SLYG	Mon, Jul 18, 2022	72.43	72.82	71.33	71.56
2908	AMEX	SLYG	Fri, Jul 15, 2022	71.09	71.82	70.34	71.70
2907	AMEX	SLYG	Thu, Jul 14, 2022	69.91	70.36	69.11	70.33
2906	AMEX	SLYG	Wed, Jul 13, 2022	70.08	71.06	69.85	70.85
2905	AMEX	SLYG	Tue, Jul 12, 2022	71.09	71.74	70.47	70.87
2904	AMEX	SLYG	Mon, Jul 11, 2022	71.87	71.99	71.05	71.18
2903	AMEX	SLYG	Fri, Jul 8, 2022	72.32	72.67	71.60	72.30
2902	AMEX	SLYG	Thu, Jul 7, 2022	71.68	72.53	71.68	72.45
2901	AMEX	SLYG	Wed, Jul 6, 2022	71.56	71.76	70.56	71.03
2900	AMEX	SLYG	Tue, Jul 5, 2022	70.06	71.65	69.30	71.62
2899	AMEX	SLYG	Fri, Jul 1, 2022	70.37	71.20	69.60	71.02
2898	AMEX	SLYG	Thu, Jun 30, 2022	69.79	71.25	69.42	70.50
2897	AMEX	SLYG	Wed, Jun 29, 2022	71.54	71.54	70.26	71.04
2896	AMEX	SLYG	Tue, Jun 28, 2022	73.28	73.72	71.51	71.51
2895	AMEX	SLYG	Mon, Jun 27, 2022	72.37	73.13	72.06	72.71
2894	AMEX	SLYG	Fri, Jun 24, 2022	70.63	72.14	70.63	72.14
2893	AMEX	SLYG	Thu, Jun 23, 2022	69.12	70.16	68.87	70.04
2892	AMEX	SLYG	Wed, Jun 22, 2022	68.38	69.51	68.28	69.01
2891	AMEX	SLYG	Tue, Jun 21, 2022	69.09	69.83	68.57	69.19
2890	AMEX	SLYG	Fri, Jun 17, 2022	68.17	69.29	67.87	68.10
2889	AMEX	SLYG	Thu, Jun 16, 2022	69.85	69.85	67.38	67.79
2888	AMEX	SLYG	Wed, Jun 15, 2022	71.29	72.23	70.18	71.26
2887	AMEX	SLYG	Tue, Jun 14, 2022	70.89	71.10	69.95	70.61
2886	AMEX	SLYG	Mon, Jun 13, 2022	72.02	72.44	70.35	70.65
2885	AMEX	SLYG	Fri, Jun 10, 2022	74.83	75.17	73.67	74.08
2884	AMEX	SLYG	Thu, Jun 9, 2022	77.34	77.36	75.94	76.02
2883	AMEX	SLYG	Wed, Jun 8, 2022	78.65	78.65	77.24	77.59
2882	AMEX	SLYG	Tue, Jun 7, 2022	77.35	78.92	77.35	78.87
2881	AMEX	SLYG	Mon, Jun 6, 2022	78.41	78.41	77.55	77.96
2880	AMEX	SLYG	Fri, Jun 3, 2022	77.74	77.84	77.15	77.56
2879	AMEX	SLYG	Thu, Jun 2, 2022	76.60	78.36	76.60	78.33
2878	AMEX	SLYG	Wed, Jun 1, 2022	77.37	77.37	75.55	76.63
2877	AMEX	SLYG	Tue, May 31, 2022	77.47	77.51	76.47	76.96
2876	AMEX	SLYG	Fri, May 27, 2022	76.30	77.88	76.21	77.88
2875	AMEX	SLYG	Thu, May 26, 2022	74.29	76.02	74.29	75.73
2874	AMEX	SLYG	Wed, May 25, 2022	72.17	74.34	72.15	73.93
2873	AMEX	SLYG	Tue, May 24, 2022	72.88	72.88	70.96	72.27
2872	AMEX	SLYG	Mon, May 23, 2022	73.30	73.71	72.47	73.42
2871	AMEX	SLYG	Fri, May 20, 2022	73.58	73.63	70.90	72.67
2870	AMEX	SLYG	Thu, May 19, 2022	72.19	73.67	72.17	72.68
2869	AMEX	SLYG	Wed, May 18, 2022	74.68	74.77	72.11	72.71
2868	AMEX	SLYG	Tue, May 17, 2022	75.04	75.86	74.43	75.85
2867	AMEX	SLYG	Mon, May 16, 2022	74.02	74.50	73.31	73.69
2866	AMEX	SLYG	Fri, May 13, 2022	72.99	74.67	72.99	74.26
2865	AMEX	SLYG	Thu, May 12, 2022	70.69	72.44	70.49	72.13
2864	AMEX	SLYG	Wed, May 11, 2022	72.74	73.99	70.95	71.13
2863	AMEX	SLYG	Tue, May 10, 2022	74.00	74.29	71.30	72.73
2862	AMEX	SLYG	Mon, May 9, 2022	74.18	74.52	72.54	72.88
2861	AMEX	SLYG	Fri, May 6, 2022	75.87	76.25	74.43	75.27
2860	AMEX	SLYG	Thu, May 5, 2022	78.81	78.81	75.32	76.25
2859	AMEX	SLYG	Wed, May 4, 2022	77.62	79.65	76.61	79.55
2858	AMEX	SLYG	Tue, May 3, 2022	76.52	77.63	76.13	77.31
2857	AMEX	SLYG	Mon, May 2, 2022	75.92	76.94	74.86	76.61
2856	AMEX	SLYG	Fri, Apr 29, 2022	77.37	78.41	75.70	75.88
2855	AMEX	SLYG	Thu, Apr 28, 2022	77.16	78.30	75.72	77.92
2854	AMEX	SLYG	Wed, Apr 27, 2022	76.66	77.39	76.12	76.24
2853	AMEX	SLYG	Tue, Apr 26, 2022	78.66	78.67	76.61	76.69
2852	AMEX	SLYG	Mon, Apr 25, 2022	78.41	79.41	77.58	79.33
2851	AMEX	SLYG	Fri, Apr 22, 2022	80.59	80.66	78.71	78.81
2850	AMEX	SLYG	Thu, Apr 21, 2022	83.42	83.42	80.71	80.97
2849	AMEX	SLYG	Wed, Apr 20, 2022	82.50	83.07	82.38	82.52
2848	AMEX	SLYG	Tue, Apr 19, 2022	80.22	82.25	80.22	82.00
2847	AMEX	SLYG	Mon, Apr 18, 2022	80.59	80.74	79.85	80.22
2846	AMEX	SLYG	Thu, Apr 14, 2022	81.72	82.14	80.63	80.63
2845	AMEX	SLYG	Wed, Apr 13, 2022	80.44	81.85	80.44	81.65
2844	AMEX	SLYG	Tue, Apr 12, 2022	80.87	81.92	80.12	80.33
2843	AMEX	SLYG	Mon, Apr 11, 2022	80.32	81.06	79.86	79.97
2842	AMEX	SLYG	Fri, Apr 8, 2022	81.26	81.73	80.56	80.64
2841	AMEX	SLYG	Thu, Apr 7, 2022	81.43	81.77	80.34	81.35
2840	AMEX	SLYG	Wed, Apr 6, 2022	81.78	81.89	80.99	81.32
2839	AMEX	SLYG	Tue, Apr 5, 2022	84.42	84.60	82.33	82.59
2838	AMEX	SLYG	Mon, Apr 4, 2022	84.92	84.97	84.00	84.39
2837	AMEX	SLYG	Fri, Apr 1, 2022	84.23	84.75	83.75	84.74
2836	AMEX	SLYG	Thu, Mar 31, 2022	84.86	85.24	83.78	83.83
2835	AMEX	SLYG	Wed, Mar 30, 2022	86.45	86.55	84.62	84.97
2834	AMEX	SLYG	Tue, Mar 29, 2022	85.11	86.89	85.08	86.62
2833	AMEX	SLYG	Mon, Mar 28, 2022	84.42	84.45	83.33	84.39
2832	AMEX	SLYG	Fri, Mar 25, 2022	84.72	84.72	83.97	84.62
2831	AMEX	SLYG	Thu, Mar 24, 2022	83.98	84.47	83.40	84.42
2830	AMEX	SLYG	Wed, Mar 23, 2022	84.94	85.00	83.58	83.60
2829	AMEX	SLYG	Tue, Mar 22, 2022	85.17	86.10	84.71	85.28
2828	AMEX	SLYG	Mon, Mar 21, 2022	85.88	86.06	84.23	84.75
2827	AMEX	SLYG	Fri, Mar 18, 2022	84.46	85.86	84.46	85.56
2826	AMEX	SLYG	Thu, Mar 17, 2022	83.32	84.95	83.32	84.89
2825	AMEX	SLYG	Wed, Mar 16, 2022	82.14	83.72	81.58	83.71
2824	AMEX	SLYG	Tue, Mar 15, 2022	80.42	81.43	80.16	81.34
2823	AMEX	SLYG	Mon, Mar 14, 2022	81.36	81.61	79.69	80.05
2822	AMEX	SLYG	Fri, Mar 11, 2022	82.79	82.97	81.16	81.25
2821	AMEX	SLYG	Thu, Mar 10, 2022	81.29	82.39	81.06	82.24
2820	AMEX	SLYG	Wed, Mar 9, 2022	81.94	82.90	81.45	82.51
2819	AMEX	SLYG	Tue, Mar 8, 2022	80.44	82.23	80.00	80.48
2818	AMEX	SLYG	Mon, Mar 7, 2022	82.35	82.35	80.07	80.11
2817	AMEX	SLYG	Fri, Mar 4, 2022	82.75	82.92	81.60	82.21
2816	AMEX	SLYG	Thu, Mar 3, 2022	85.01	85.01	83.11	83.57
2815	AMEX	SLYG	Wed, Mar 2, 2022	82.83	84.90	82.70	84.62
2814	AMEX	SLYG	Tue, Mar 1, 2022	83.77	83.85	81.72	82.25
2813	AMEX	SLYG	Mon, Feb 28, 2022	82.68	84.17	82.61	83.78
2812	AMEX	SLYG	Fri, Feb 25, 2022	81.97	83.36	81.37	83.35
2811	AMEX	SLYG	Thu, Feb 24, 2022	77.74	81.80	77.45	81.65
2810	AMEX	SLYG	Wed, Feb 23, 2022	82.07	82.17	79.68	79.82
2809	AMEX	SLYG	Tue, Feb 22, 2022	82.19	82.76	80.78	81.24
2808	AMEX	SLYG	Fri, Feb 18, 2022	82.70	83.56	82.07	82.49
2807	AMEX	SLYG	Thu, Feb 17, 2022	84.20	84.20	82.68	82.83
2806	AMEX	SLYG	Wed, Feb 16, 2022	84.67	85.13	84.06	84.84
2805	AMEX	SLYG	Tue, Feb 15, 2022	83.75	84.80	83.64	84.75
2804	AMEX	SLYG	Mon, Feb 14, 2022	83.12	83.93	82.46	82.89
2803	AMEX	SLYG	Fri, Feb 11, 2022	84.08	84.81	82.74	83.24
2802	AMEX	SLYG	Thu, Feb 10, 2022	83.79	85.89	83.37	83.89
2801	AMEX	SLYG	Wed, Feb 9, 2022	84.55	85.10	84.55	85.10
2800	AMEX	SLYG	Tue, Feb 8, 2022	82.45	83.97	82.45	83.81
2799	AMEX	SLYG	Mon, Feb 7, 2022	82.33	83.04	82.08	82.32
2798	AMEX	SLYG	Fri, Feb 4, 2022	82.18	83.07	81.17	82.42
2797	AMEX	SLYG	Thu, Feb 3, 2022	82.99	83.50	82.12	82.29
2796	AMEX	SLYG	Wed, Feb 2, 2022	84.30	84.42	82.85	83.69
2795	AMEX	SLYG	Tue, Feb 1, 2022	83.74	84.13	82.04	84.07
2794	AMEX	SLYG	Mon, Jan 31, 2022	80.90	83.43	80.90	83.39
2793	AMEX	SLYG	Fri, Jan 28, 2022	80.18	81.36	78.65	81.29
2792	AMEX	SLYG	Thu, Jan 27, 2022	82.27	82.83	79.44	79.77
2791	AMEX	SLYG	Wed, Jan 26, 2022	83.93	84.56	80.86	81.53
2790	AMEX	SLYG	Tue, Jan 25, 2022	82.61	83.87	81.19	82.62
2789	AMEX	SLYG	Mon, Jan 24, 2022	80.79	84.21	79.98	84.08
2788	AMEX	SLYG	Fri, Jan 21, 2022	82.72	84.46	82.06	82.06
2787	AMEX	SLYG	Thu, Jan 20, 2022	85.48	86.59	83.17	83.33
2786	AMEX	SLYG	Wed, Jan 19, 2022	87.06	87.12	85.02	85.02
2785	AMEX	SLYG	Tue, Jan 18, 2022	88.66	88.66	86.50	86.56
2784	AMEX	SLYG	Fri, Jan 14, 2022	88.44	89.42	88.00	89.33
2783	AMEX	SLYG	Thu, Jan 13, 2022	90.04	90.62	88.87	89.12
2782	AMEX	SLYG	Wed, Jan 12, 2022	90.26	90.67	89.02	89.61
2781	AMEX	SLYG	Tue, Jan 11, 2022	89.17	90.00	88.07	89.83
2780	AMEX	SLYG	Mon, Jan 10, 2022	88.96	89.07	87.42	89.04
2779	AMEX	SLYG	Fri, Jan 7, 2022	91.23	91.57	89.49	89.56
2778	AMEX	SLYG	Thu, Jan 6, 2022	90.95	91.87	90.17	91.22
2777	AMEX	SLYG	Wed, Jan 5, 2022	93.80	93.98	90.62	90.67
2776	AMEX	SLYG	Tue, Jan 4, 2022	93.86	94.29	93.01	93.68
2775	AMEX	SLYG	Mon, Jan 3, 2022	93.16	94.37	92.78	93.37
2774	AMEX	SLYG	Fri, Dec 31, 2021	92.84	93.25	92.62	92.82
2773	AMEX	SLYG	Thu, Dec 30, 2021	93.58	94.09	92.88	92.94
2772	AMEX	SLYG	Wed, Dec 29, 2021	92.75	93.57	92.68	93.48
2771	AMEX	SLYG	Tue, Dec 28, 2021	93.29	93.89	92.64	92.79
2770	AMEX	SLYG	Mon, Dec 27, 2021	91.67	93.31	91.59	93.29
2769	AMEX	SLYG	Thu, Dec 23, 2021	91.46	91.85	91.26	91.60
2768	AMEX	SLYG	Wed, Dec 22, 2021	89.84	91.03	89.69	91.01
2767	AMEX	SLYG	Tue, Dec 21, 2021	88.36	89.91	88.34	89.91
2766	AMEX	SLYG	Mon, Dec 20, 2021	87.48	87.69	86.07	87.50
2765	AMEX	SLYG	Fri, Dec 17, 2021	87.78	89.39	87.17	88.40
2764	AMEX	SLYG	Thu, Dec 16, 2021	90.70	90.70	87.69	88.06
2763	AMEX	SLYG	Wed, Dec 15, 2021	88.61	89.99	87.38	89.97
2762	AMEX	SLYG	Tue, Dec 14, 2021	88.70	89.77	88.25	88.50
2761	AMEX	SLYG	Mon, Dec 13, 2021	90.35	90.51	89.00	89.35
2760	AMEX	SLYG	Fri, Dec 10, 2021	91.37	91.55	90.22	90.59
2759	AMEX	SLYG	Thu, Dec 9, 2021	91.82	92.19	90.69	90.71
2758	AMEX	SLYG	Wed, Dec 8, 2021	92.26	92.78	91.99	92.36
2757	AMEX	SLYG	Tue, Dec 7, 2021	91.48	92.71	91.48	92.00
2756	AMEX	SLYG	Mon, Dec 6, 2021	88.79	90.66	88.33	90.20
2755	AMEX	SLYG	Fri, Dec 3, 2021	90.15	90.33	87.55	88.26
2754	AMEX	SLYG	Thu, Dec 2, 2021	87.72	89.93	87.61	89.60
2753	AMEX	SLYG	Wed, Dec 1, 2021	90.57	91.23	87.52	87.57
2752	AMEX	SLYG	Tue, Nov 30, 2021	89.86	90.34	88.31	88.95
2751	AMEX	SLYG	Mon, Nov 29, 2021	91.88	91.99	90.16	90.57
2750	AMEX	SLYG	Fri, Nov 26, 2021	91.39	91.90	89.60	90.58
2749	AMEX	SLYG	Wed, Nov 24, 2021	93.24	93.84	92.89	93.74
2748	AMEX	SLYG	Tue, Nov 23, 2021	94.26	94.55	93.04	93.94
2747	AMEX	SLYG	Mon, Nov 22, 2021	94.71	95.50	94.23	94.25
2746	AMEX	SLYG	Fri, Nov 19, 2021	94.16	94.75	93.93	94.02
2745	AMEX	SLYG	Thu, Nov 18, 2021	95.40	95.40	94.00	94.75
2744	AMEX	SLYG	Wed, Nov 17, 2021	95.84	95.84	94.84	95.16
2743	AMEX	SLYG	Tue, Nov 16, 2021	95.34	96.16	95.11	95.99
2742	AMEX	SLYG	Mon, Nov 15, 2021	96.03	96.03	95.17	95.49
2741	AMEX	SLYG	Fri, Nov 12, 2021	95.70	95.89	95.47	95.48
2740	AMEX	SLYG	Thu, Nov 11, 2021	95.27	95.68	95.25	95.37
2739	AMEX	SLYG	Wed, Nov 10, 2021	95.51	96.10	94.53	94.90
2738	AMEX	SLYG	Tue, Nov 9, 2021	96.12	96.28	95.47	96.00
2737	AMEX	SLYG	Mon, Nov 8, 2021	96.66	96.85	96.04	96.13
2736	AMEX	SLYG	Fri, Nov 5, 2021	95.22	96.54	95.22	96.08
2735	AMEX	SLYG	Thu, Nov 4, 2021	94.60	95.16	94.11	94.36
2734	AMEX	SLYG	Wed, Nov 3, 2021	92.34	94.67	92.29	94.22
2733	AMEX	SLYG	Tue, Nov 2, 2021	92.75	92.75	92.17	92.41
2732	AMEX	SLYG	Mon, Nov 1, 2021	91.23	92.69	91.03	92.51
2731	AMEX	SLYG	Fri, Oct 29, 2021	90.45	90.89	90.29	90.76
2730	AMEX	SLYG	Thu, Oct 28, 2021	89.09	90.72	89.09	90.60
2729	AMEX	SLYG	Wed, Oct 27, 2021	90.08	90.28	88.64	88.64
2728	AMEX	SLYG	Tue, Oct 26, 2021	90.91	91.07	90.33	90.33
2727	AMEX	SLYG	Mon, Oct 25, 2021	90.14	90.86	89.86	90.64
2726	AMEX	SLYG	Fri, Oct 22, 2021	90.04	90.45	89.58	89.91
2725	AMEX	SLYG	Thu, Oct 21, 2021	89.65	90.16	89.27	89.90
2724	AMEX	SLYG	Wed, Oct 20, 2021	89.23	89.97	89.22	89.71
2723	AMEX	SLYG	Tue, Oct 19, 2021	89.35	89.62	88.97	89.36
2722	AMEX	SLYG	Mon, Oct 18, 2021	88.48	89.06	88.26	88.97
2721	AMEX	SLYG	Fri, Oct 15, 2021	90.10	90.28	88.76	88.80
2720	AMEX	SLYG	Thu, Oct 14, 2021	89.06	89.37	88.85	89.17
2719	AMEX	SLYG	Wed, Oct 13, 2021	88.22	88.22	87.40	88.10
2718	AMEX	SLYG	Tue, Oct 12, 2021	87.80	88.25	87.61	87.87
2717	AMEX	SLYG	Mon, Oct 11, 2021	88.20	88.70	87.54	87.54
2716	AMEX	SLYG	Fri, Oct 8, 2021	89.03	89.03	88.09	88.12
2715	AMEX	SLYG	Thu, Oct 7, 2021	88.18	89.50	88.18	88.84
2714	AMEX	SLYG	Wed, Oct 6, 2021	87.03	87.56	86.36	87.48
2713	AMEX	SLYG	Tue, Oct 5, 2021	88.06	88.81	87.59	88.01
2712	AMEX	SLYG	Mon, Oct 4, 2021	88.50	88.50	87.27	87.67
2711	AMEX	SLYG	Fri, Oct 1, 2021	87.59	89.20	86.90	88.62
2710	AMEX	SLYG	Thu, Sep 30, 2021	88.88	89.15	87.12	87.12
2709	AMEX	SLYG	Wed, Sep 29, 2021	88.59	88.87	88.16	88.37
2708	AMEX	SLYG	Tue, Sep 28, 2021	89.43	89.51	88.13	88.22
2707	AMEX	SLYG	Mon, Sep 27, 2021	88.85	90.40	88.85	89.97
2706	AMEX	SLYG	Fri, Sep 24, 2021	88.83	89.38	88.59	88.85
2705	AMEX	SLYG	Thu, Sep 23, 2021	88.68	89.71	88.59	89.25
2704	AMEX	SLYG	Wed, Sep 22, 2021	87.35	88.68	87.34	88.14
2703	AMEX	SLYG	Tue, Sep 21, 2021	87.44	87.44	86.17	86.84
2702	AMEX	SLYG	Mon, Sep 20, 2021	86.69	87.42	85.70	86.76
2701	AMEX	SLYG	Fri, Sep 17, 2021	88.63	88.93	88.01	88.50
2700	AMEX	SLYG	Thu, Sep 16, 2021	88.84	88.95	88.05	88.70
2699	AMEX	SLYG	Wed, Sep 15, 2021	88.05	88.95	87.76	88.81
2698	AMEX	SLYG	Tue, Sep 14, 2021	89.38	89.38	87.75	87.98
2697	AMEX	SLYG	Mon, Sep 13, 2021	89.25	89.25	88.24	89.02
2696	AMEX	SLYG	Fri, Sep 10, 2021	89.90	89.91	88.63	88.63
2695	AMEX	SLYG	Thu, Sep 9, 2021	89.49	90.28	89.44	89.45
2694	AMEX	SLYG	Wed, Sep 8, 2021	90.00	90.00	89.10	89.59
2693	AMEX	SLYG	Tue, Sep 7, 2021	91.19	91.21	90.17	90.27
2692	AMEX	SLYG	Fri, Sep 3, 2021	91.28	91.54	91.04	91.24
2691	AMEX	SLYG	Thu, Sep 2, 2021	91.40	91.98	91.20	91.68
2690	AMEX	SLYG	Wed, Sep 1, 2021	90.81	91.34	90.08	91.01
2689	AMEX	SLYG	Tue, Aug 31, 2021	90.62	90.73	89.93	90.50
2688	AMEX	SLYG	Mon, Aug 30, 2021	91.06	91.14	90.40	90.63
2687	AMEX	SLYG	Fri, Aug 27, 2021	88.47	90.90	88.46	90.65
2686	AMEX	SLYG	Thu, Aug 26, 2021	88.98	89.17	88.20	88.32
2685	AMEX	SLYG	Wed, Aug 25, 2021	88.95	89.70	88.74	89.25
2684	AMEX	SLYG	Tue, Aug 24, 2021	88.66	88.88	88.31	88.88
2683	AMEX	SLYG	Mon, Aug 23, 2021	87.97	88.50	87.73	88.38
2682	AMEX	SLYG	Fri, Aug 20, 2021	85.82	87.38	85.82	87.25
2681	AMEX	SLYG	Thu, Aug 19, 2021	85.62	86.30	85.29	85.80
2680	AMEX	SLYG	Wed, Aug 18, 2021	87.08	87.76	86.46	86.53
2679	AMEX	SLYG	Tue, Aug 17, 2021	87.70	87.70	86.25	87.11
2678	AMEX	SLYG	Mon, Aug 16, 2021	88.45	88.80	87.86	88.43
2677	AMEX	SLYG	Fri, Aug 13, 2021	89.55	89.55	88.72	88.86
2676	AMEX	SLYG	Thu, Aug 12, 2021	89.78	89.78	89.18	89.43
2675	AMEX	SLYG	Wed, Aug 11, 2021	89.74	89.81	88.69	89.77
2674	AMEX	SLYG	Tue, Aug 10, 2021	89.30	89.69	88.83	89.53
2673	AMEX	SLYG	Mon, Aug 9, 2021	89.77	89.77	89.12	89.18
2672	AMEX	SLYG	Fri, Aug 6, 2021	89.46	90.14	89.18	89.84
2671	AMEX	SLYG	Thu, Aug 5, 2021	88.21	89.07	88.21	89.07
2670	AMEX	SLYG	Wed, Aug 4, 2021	88.34	88.83	87.82	87.82
2669	AMEX	SLYG	Tue, Aug 3, 2021	88.59	88.91	87.55	88.86
2668	AMEX	SLYG	Mon, Aug 2, 2021	89.01	89.90	88.23	88.31
2667	AMEX	SLYG	Fri, Jul 30, 2021	87.95	89.10	87.95	88.58
2666	AMEX	SLYG	Thu, Jul 29, 2021	87.77	88.87	87.77	88.39
2665	AMEX	SLYG	Wed, Jul 28, 2021	86.84	87.86	86.14	87.25
2664	AMEX	SLYG	Tue, Jul 27, 2021	86.72	86.72	85.46	86.31
2663	AMEX	SLYG	Mon, Jul 26, 2021	86.99	87.53	86.70	87.06
2662	AMEX	SLYG	Fri, Jul 23, 2021	86.42	86.74	85.74	86.67
2661	AMEX	SLYG	Thu, Jul 22, 2021	87.09	87.10	85.75	86.04
2660	AMEX	SLYG	Wed, Jul 21, 2021	86.53	87.44	86.53	87.32
2659	AMEX	SLYG	Tue, Jul 20, 2021	83.93	86.55	83.93	86.03
2658	AMEX	SLYG	Mon, Jul 19, 2021	83.00	84.57	82.76	83.59
2657	AMEX	SLYG	Fri, Jul 16, 2021	86.03	86.14	84.35	84.50
2656	AMEX	SLYG	Thu, Jul 15, 2021	85.44	85.74	84.38	85.26
2655	AMEX	SLYG	Wed, Jul 14, 2021	87.31	87.55	85.78	85.89
2654	AMEX	SLYG	Tue, Jul 13, 2021	88.03	88.11	86.89	86.97
2653	AMEX	SLYG	Mon, Jul 12, 2021	88.01	88.47	87.65	88.46
2652	AMEX	SLYG	Fri, Jul 9, 2021	87.37	88.25	87.12	88.18
2651	AMEX	SLYG	Thu, Jul 8, 2021	85.60	87.15	84.95	86.20
2650	AMEX	SLYG	Wed, Jul 7, 2021	87.60	87.90	86.49	87.29
2649	AMEX	SLYG	Tue, Jul 6, 2021	88.49	88.49	86.68	87.64
2648	AMEX	SLYG	Fri, Jul 2, 2021	89.45	89.45	88.22	88.42
2647	AMEX	SLYG	Thu, Jul 1, 2021	89.10	89.32	88.75	89.10
2646	AMEX	SLYG	Wed, Jun 30, 2021	88.52	88.98	88.28	88.77
2645	AMEX	SLYG	Tue, Jun 29, 2021	89.08	89.33	88.56	88.81
2644	AMEX	SLYG	Mon, Jun 28, 2021	89.16	89.35	88.29	88.87
2643	AMEX	SLYG	Fri, Jun 25, 2021	89.02	89.61	88.96	88.96
2642	AMEX	SLYG	Thu, Jun 24, 2021	88.29	89.00	88.03	88.88
2641	AMEX	SLYG	Wed, Jun 23, 2021	87.67	88.24	87.64	87.77
2640	AMEX	SLYG	Tue, Jun 22, 2021	86.83	87.62	86.37	87.52
2639	AMEX	SLYG	Mon, Jun 21, 2021	86.07	87.21	85.96	87.03
2638	AMEX	SLYG	Fri, Jun 18, 2021	86.43	86.91	85.40	85.47
2637	AMEX	SLYG	Thu, Jun 17, 2021	88.05	88.30	86.47	87.54
2636	AMEX	SLYG	Wed, Jun 16, 2021	88.25	88.61	87.55	88.24
2635	AMEX	SLYG	Tue, Jun 15, 2021	88.57	88.57	87.75	88.47
2634	AMEX	SLYG	Mon, Jun 14, 2021	88.73	89.01	88.19	88.43
2633	AMEX	SLYG	Fri, Jun 11, 2021	88.00	88.59	87.94	88.56
2632	AMEX	SLYG	Thu, Jun 10, 2021	88.84	88.89	87.59	87.71
2631	AMEX	SLYG	Wed, Jun 9, 2021	89.74	89.74	88.66	88.75
2630	AMEX	SLYG	Tue, Jun 8, 2021	88.87	89.65	88.46	89.48
2629	AMEX	SLYG	Mon, Jun 7, 2021	87.89	88.62	87.83	88.57
2628	AMEX	SLYG	Fri, Jun 4, 2021	87.75	87.76	87.33	87.73
2627	AMEX	SLYG	Thu, Jun 3, 2021	87.62	87.62	86.77	87.26
2626	AMEX	SLYG	Wed, Jun 2, 2021	88.80	88.80	87.86	88.16
2625	AMEX	SLYG	Tue, Jun 1, 2021	88.19	88.73	87.72	88.56
2624	AMEX	SLYG	Fri, May 28, 2021	88.15	88.15	87.33	87.54
2623	AMEX	SLYG	Thu, May 27, 2021	87.43	87.95	87.23	87.73
2622	AMEX	SLYG	Wed, May 26, 2021	85.72	87.14	85.72	87.04
2621	AMEX	SLYG	Tue, May 25, 2021	86.23	86.72	85.38	85.41
2620	AMEX	SLYG	Mon, May 24, 2021	85.72	86.25	85.51	85.84
2619	AMEX	SLYG	Fri, May 21, 2021	85.92	86.21	85.22	85.22
2618	AMEX	SLYG	Thu, May 20, 2021	84.84	85.33	84.22	85.14
2617	AMEX	SLYG	Wed, May 19, 2021	83.56	84.58	83.18	84.53
2616	AMEX	SLYG	Tue, May 18, 2021	85.71	86.29	85.00	85.00
2615	AMEX	SLYG	Mon, May 17, 2021	85.46	85.73	84.63	85.63
2614	AMEX	SLYG	Fri, May 14, 2021	84.79	85.91	84.40	85.85
2613	AMEX	SLYG	Thu, May 13, 2021	82.75	84.36	82.61	83.92
2612	AMEX	SLYG	Wed, May 12, 2021	84.27	84.51	82.16	82.26
2611	AMEX	SLYG	Tue, May 11, 2021	83.51	85.27	83.31	85.00
2610	AMEX	SLYG	Mon, May 10, 2021	87.69	87.69	85.35	85.36
2609	AMEX	SLYG	Fri, May 7, 2021	86.84	87.82	86.61	87.73
2608	AMEX	SLYG	Thu, May 6, 2021	86.57	86.89	85.26	86.80
2607	AMEX	SLYG	Wed, May 5, 2021	87.38	87.03	86.04	86.57
2606	AMEX	SLYG	Tue, May 4, 2021	87.16	87.40	86.03	86.84
2605	AMEX	SLYG	Mon, May 3, 2021	88.09	88.17	87.49	87.82
2604	AMEX	SLYG	Fri, Apr 30, 2021	87.69	88.35	87.21	87.40
2603	AMEX	SLYG	Thu, Apr 29, 2021	89.24	89.24	87.75	88.54
2602	AMEX	SLYG	Wed, Apr 28, 2021	88.64	88.95	88.04	88.73
2601	AMEX	SLYG	Tue, Apr 27, 2021	89.12	89.24	88.55	88.78
2600	AMEX	SLYG	Mon, Apr 26, 2021	88.49	88.93	88.35	88.73
2599	AMEX	SLYG	Fri, Apr 23, 2021	86.90	88.39	86.86	87.95
2598	AMEX	SLYG	Thu, Apr 22, 2021	87.06	87.78	86.30	86.48
2597	AMEX	SLYG	Wed, Apr 21, 2021	84.68	86.86	84.50	86.83
2596	AMEX	SLYG	Tue, Apr 20, 2021	86.40	86.50	84.10	84.86
2595	AMEX	SLYG	Mon, Apr 19, 2021	87.52	87.56	86.00	86.56
2594	AMEX	SLYG	Fri, Apr 16, 2021	87.92	87.99	87.00	87.82
2593	AMEX	SLYG	Thu, Apr 15, 2021	87.85	87.85	86.94	87.53
2592	AMEX	SLYG	Wed, Apr 14, 2021	86.77	88.04	86.77	87.12
2591	AMEX	SLYG	Tue, Apr 13, 2021	86.87	87.11	85.79	86.55
2590	AMEX	SLYG	Mon, Apr 12, 2021	86.88	86.99	86.18	86.82
2589	AMEX	SLYG	Fri, Apr 9, 2021	86.67	86.96	86.11	86.88
2588	AMEX	SLYG	Thu, Apr 8, 2021	86.66	86.80	85.77	86.80
2587	AMEX	SLYG	Wed, Apr 7, 2021	87.51	87.51	85.89	86.09
2586	AMEX	SLYG	Tue, Apr 6, 2021	87.76	88.45	87.46	87.53
2585	AMEX	SLYG	Mon, Apr 5, 2021	88.29	88.29	87.20	87.82
2584	AMEX	SLYG	Thu, Apr 1, 2021	86.43	87.27	86.43	87.27
2583	AMEX	SLYG	Wed, Mar 31, 2021	85.24	86.44	85.24	85.85
2582	AMEX	SLYG	Tue, Mar 30, 2021	83.72	85.13	83.40	84.84
2581	AMEX	SLYG	Mon, Mar 29, 2021	85.50	86.64	83.74	83.85
2580	AMEX	SLYG	Fri, Mar 26, 2021	84.72	85.98	84.26	85.93
2579	AMEX	SLYG	Thu, Mar 25, 2021	81.35	84.33	81.01	84.01
2578	AMEX	SLYG	Wed, Mar 24, 2021	84.80	85.34	82.14	82.15
2577	AMEX	SLYG	Tue, Mar 23, 2021	86.29	86.32	83.51	83.92
2576	AMEX	SLYG	Mon, Mar 22, 2021	87.71	87.73	86.43	86.72
2575	AMEX	SLYG	Fri, Mar 19, 2021	86.79	87.98	86.19	87.33
2574	AMEX	SLYG	Thu, Mar 18, 2021	88.96	89.45	86.71	86.89
2573	AMEX	SLYG	Wed, Mar 17, 2021	88.33	89.71	87.80	89.41
2572	AMEX	SLYG	Tue, Mar 16, 2021	90.03	90.03	88.36	88.79
2571	AMEX	SLYG	Mon, Mar 15, 2021	89.80	90.04	89.27	89.99
2570	AMEX	SLYG	Fri, Mar 12, 2021	89.05	89.82	88.92	89.80
2569	AMEX	SLYG	Thu, Mar 11, 2021	88.47	89.32	88.45	89.24
2568	AMEX	SLYG	Wed, Mar 10, 2021	87.23	88.39	87.20	87.77
2567	AMEX	SLYG	Tue, Mar 9, 2021	85.91	86.97	85.68	86.30
2566	AMEX	SLYG	Mon, Mar 8, 2021	84.24	85.58	83.75	84.40
2565	AMEX	SLYG	Fri, Mar 5, 2021	83.38	83.83	80.09	83.81
2564	AMEX	SLYG	Thu, Mar 4, 2021	84.66	85.11	81.09	82.27
2563	AMEX	SLYG	Wed, Mar 3, 2021	85.97	86.39	84.74	84.74
2562	AMEX	SLYG	Tue, Mar 2, 2021	87.35	87.48	85.64	85.64
2561	AMEX	SLYG	Mon, Mar 1, 2021	86.31	87.56	86.12	87.35
2560	AMEX	SLYG	Fri, Feb 26, 2021	85.33	86.06	83.50	84.62
2559	AMEX	SLYG	Thu, Feb 25, 2021	88.03	88.24	84.74	84.97
2558	AMEX	SLYG	Wed, Feb 24, 2021	85.97	88.15	85.81	88.07
2557	AMEX	SLYG	Tue, Feb 23, 2021	86.09	86.21	84.00	85.83
2556	AMEX	SLYG	Mon, Feb 22, 2021	87.14	87.90	86.77	87.15
2555	AMEX	SLYG	Fri, Feb 19, 2021	86.95	88.27	86.95	87.73
2554	AMEX	SLYG	Thu, Feb 18, 2021	87.23	87.35	86.03	86.47
2553	AMEX	SLYG	Wed, Feb 17, 2021	88.00	88.23	86.79	87.93
2552	AMEX	SLYG	Tue, Feb 16, 2021	89.94	90.14	88.37	88.55
2551	AMEX	SLYG	Fri, Feb 12, 2021	88.97	89.50	88.61	89.44
2550	AMEX	SLYG	Thu, Feb 11, 2021	89.32	89.77	87.75	89.19
2549	AMEX	SLYG	Wed, Feb 10, 2021	90.06	90.06	88.18	88.86
2548	AMEX	SLYG	Tue, Feb 9, 2021	88.61	89.82	88.34	89.46
2547	AMEX	SLYG	Mon, Feb 8, 2021	87.02	88.61	86.81	88.55
2546	AMEX	SLYG	Fri, Feb 5, 2021	85.25	86.10	84.98	86.10
2545	AMEX	SLYG	Thu, Feb 4, 2021	83.61	84.76	83.61	84.69
2544	AMEX	SLYG	Wed, Feb 3, 2021	83.47	83.67	82.61	83.39
2543	AMEX	SLYG	Tue, Feb 2, 2021	83.34	83.65	82.55	83.23
2542	AMEX	SLYG	Mon, Feb 1, 2021	81.77	83.06	80.80	82.78
2541	AMEX	SLYG	Fri, Jan 29, 2021	83.13	83.49	80.81	81.10
2540	AMEX	SLYG	Thu, Jan 28, 2021	84.26	84.74	82.00	82.55
2539	AMEX	SLYG	Wed, Jan 27, 2021	83.60	84.94	82.80	83.92
2538	AMEX	SLYG	Tue, Jan 26, 2021	84.84	85.08	83.68	84.36
2537	AMEX	SLYG	Mon, Jan 25, 2021	84.16	86.23	83.72	84.42
2536	AMEX	SLYG	Fri, Jan 22, 2021	82.47	84.16	82.25	84.13
2535	AMEX	SLYG	Thu, Jan 21, 2021	84.00	84.16	83.03	83.24
2534	AMEX	SLYG	Wed, Jan 20, 2021	83.81	84.51	83.34	83.87
2533	AMEX	SLYG	Tue, Jan 19, 2021	83.18	83.48	82.85	83.38
2532	AMEX	SLYG	Fri, Jan 15, 2021	82.78	82.87	81.57	82.19
2531	AMEX	SLYG	Thu, Jan 14, 2021	82.35	84.06	82.35	83.77
2530	AMEX	SLYG	Wed, Jan 13, 2021	82.58	82.68	81.77	81.96
2529	AMEX	SLYG	Tue, Jan 12, 2021	81.78	82.54	81.64	82.45
2528	AMEX	SLYG	Mon, Jan 11, 2021	80.23	81.51	80.23	81.42
2527	AMEX	SLYG	Fri, Jan 8, 2021	82.21	82.21	80.38	81.13
2526	AMEX	SLYG	Thu, Jan 7, 2021	80.89	81.80	80.70	81.64
2525	AMEX	SLYG	Wed, Jan 6, 2021	77.80	81.00	77.76	80.39
2524	AMEX	SLYG	Tue, Jan 5, 2021	75.73	77.67	75.73	77.23
2523	AMEX	SLYG	Mon, Jan 4, 2021	76.86	77.04	74.74	75.75
2522	AMEX	SLYG	Thu, Dec 31, 2020	76.38	76.64	75.79	76.37
2521	AMEX	SLYG	Wed, Dec 30, 2020	75.88	76.80	75.88	76.43
2520	AMEX	SLYG	Tue, Dec 29, 2020	77.32	77.32	75.28	75.61
2519	AMEX	SLYG	Mon, Dec 28, 2020	77.81	77.87	77.03	77.03
2518	AMEX	SLYG	Thu, Dec 24, 2020	77.33	77.59	76.81	77.16
2517	AMEX	SLYG	Wed, Dec 23, 2020	77.08	77.48	76.96	77.15
2516	AMEX	SLYG	Tue, Dec 22, 2020	76.29	76.91	76.05	76.74
2515	AMEX	SLYG	Mon, Dec 21, 2020	74.78	76.05	74.66	76.05
2514	AMEX	SLYG	Fri, Dec 18, 2020	76.53	77.16	76.05	75.85
2513	AMEX	SLYG	Thu, Dec 17, 2020	75.97	76.50	75.71	76.48
2512	AMEX	SLYG	Wed, Dec 16, 2020	75.91	76.04	75.21	75.56
2511	AMEX	SLYG	Tue, Dec 15, 2020	74.64	75.80	74.37	75.79
2510	AMEX	SLYG	Mon, Dec 14, 2020	74.45	74.92	73.95	73.95
2509	AMEX	SLYG	Fri, Dec 11, 2020	73.57	74.21	73.13	73.70
2508	AMEX	SLYG	Thu, Dec 10, 2020	73.06	74.06	72.97	73.95
2507	AMEX	SLYG	Wed, Dec 9, 2020	74.31	74.64	73.19	73.64
2506	AMEX	SLYG	Tue, Dec 8, 2020	72.70	73.83	72.70	73.75
2505	AMEX	SLYG	Mon, Dec 7, 2020	73.08	73.20	72.71	73.15
2504	AMEX	SLYG	Fri, Dec 4, 2020	71.89	73.22	71.89	73.13
2503	AMEX	SLYG	Thu, Dec 3, 2020	71.26	72.06	71.21	71.58
2502	AMEX	SLYG	Wed, Dec 2, 2020	70.84	71.31	70.54	71.10
2501	AMEX	SLYG	Tue, Dec 1, 2020	71.14	71.44	70.58	71.01
2500	AMEX	SLYG	Mon, Nov 30, 2020	71.43	71.43	70.20	70.31
2499	AMEX	SLYG	Fri, Nov 27, 2020	71.39	71.61	71.08	71.56
2498	AMEX	SLYG	Wed, Nov 25, 2020	71.50	71.53	70.86	71.38
2497	AMEX	SLYG	Tue, Nov 24, 2020	71.41	72.11	70.99	71.75
2496	AMEX	SLYG	Mon, Nov 23, 2020	69.75	70.80	69.75	70.47
2495	AMEX	SLYG	Fri, Nov 20, 2020	68.95	69.41	68.68	69.27
2494	AMEX	SLYG	Thu, Nov 19, 2020	68.75	69.28	68.38	69.21
2493	AMEX	SLYG	Wed, Nov 18, 2020	69.99	70.16	68.84	68.90
2492	AMEX	SLYG	Tue, Nov 17, 2020	69.04	69.95	68.25	69.79
2491	AMEX	SLYG	Mon, Nov 16, 2020	68.98	69.57	68.68	69.48
2490	AMEX	SLYG	Fri, Nov 13, 2020	66.79	67.95	66.79	67.81
2489	AMEX	SLYG	Thu, Nov 12, 2020	67.03	67.17	65.72	66.25
2488	AMEX	SLYG	Wed, Nov 11, 2020	68.15	68.15	66.99	67.62
2487	AMEX	SLYG	Tue, Nov 10, 2020	66.62	67.98	66.51	67.65
2486	AMEX	SLYG	Mon, Nov 9, 2020	66.59	68.75	66.14	66.23
2485	AMEX	SLYG	Fri, Nov 6, 2020	64.72	64.78	63.91	63.96
2484	AMEX	SLYG	Thu, Nov 5, 2020	63.45	64.74	63.45	64.51
2483	AMEX	SLYG	Wed, Nov 4, 2020	62.19	63.45	61.89	62.83
2482	AMEX	SLYG	Tue, Nov 3, 2020	62.16	63.02	62.09	62.69
2481	AMEX	SLYG	Mon, Nov 2, 2020	60.69	61.16	60.37	61.15
2480	AMEX	SLYG	Fri, Oct 30, 2020	60.41	60.87	59.49	59.98
2479	AMEX	SLYG	Thu, Oct 29, 2020	59.93	61.06	59.65	60.80
2478	AMEX	SLYG	Wed, Oct 28, 2020	60.53	60.72	59.88	59.95
2477	AMEX	SLYG	Tue, Oct 27, 2020	62.28	62.40	61.72	61.74
2476	AMEX	SLYG	Mon, Oct 26, 2020	62.79	62.90	61.61	62.36
2475	AMEX	SLYG	Fri, Oct 23, 2020	63.63	63.78	63.03	63.62
2474	AMEX	SLYG	Thu, Oct 22, 2020	62.79	63.39	62.44	63.36
2473	AMEX	SLYG	Wed, Oct 21, 2020	63.09	63.24	62.55	62.58
2472	AMEX	SLYG	Tue, Oct 20, 2020	63.09	63.61	62.79	63.00
2471	AMEX	SLYG	Mon, Oct 19, 2020	63.70	64.03	62.59	62.67
2470	AMEX	SLYG	Fri, Oct 16, 2020	63.79	63.97	63.48	63.48
2469	AMEX	SLYG	Thu, Oct 15, 2020	62.38	63.89	62.26	63.74
2468	AMEX	SLYG	Wed, Oct 14, 2020	63.59	63.98	63.04	63.12
2467	AMEX	SLYG	Tue, Oct 13, 2020	63.61	63.64	63.14	63.44
2466	AMEX	SLYG	Mon, Oct 12, 2020	63.73	64.14	63.51	63.96
2465	AMEX	SLYG	Fri, Oct 9, 2020	63.41	63.70	63.11	63.46
2464	AMEX	SLYG	Thu, Oct 8, 2020	62.74	63.00	62.49	62.90
2463	AMEX	SLYG	Wed, Oct 7, 2020	62.13	62.41	61.75	62.15
2462	AMEX	SLYG	Tue, Oct 6, 2020	61.85	62.82	61.30	61.35
2461	AMEX	SLYG	Mon, Oct 5, 2020	60.56	61.51	60.56	61.40
2460	AMEX	SLYG	Fri, Oct 2, 2020	58.59	60.42	58.59	60.18
2459	AMEX	SLYG	Thu, Oct 1, 2020	59.33	59.87	58.85	59.86
2458	AMEX	SLYG	Wed, Sep 30, 2020	59.10	59.95	58.61	59.03
2457	AMEX	SLYG	Tue, Sep 29, 2020	59.04	59.26	58.43	58.93
2456	AMEX	SLYG	Mon, Sep 28, 2020	58.27	59.22	58.27	59.00
2455	AMEX	SLYG	Fri, Sep 25, 2020	56.63	57.78	56.63	57.60
2454	AMEX	SLYG	Thu, Sep 24, 2020	56.67	57.74	56.21	56.87
2453	AMEX	SLYG	Wed, Sep 23, 2020	58.17	58.53	56.67	56.68
2452	AMEX	SLYG	Tue, Sep 22, 2020	57.75	58.27	57.27	58.17
2451	AMEX	SLYG	Mon, Sep 21, 2020	58.09	58.09	56.94	57.59
2450	AMEX	SLYG	Fri, Sep 18, 2020	60.01	60.40	58.83	59.36
2449	AMEX	SLYG	Thu, Sep 17, 2020	59.52	60.05	59.16	59.87
2448	AMEX	SLYG	Wed, Sep 16, 2020	60.16	61.07	60.16	60.32
2447	AMEX	SLYG	Tue, Sep 15, 2020	60.40	60.62	59.86	60.02
2446	AMEX	SLYG	Mon, Sep 14, 2020	59.57	60.08	59.53	59.92
2445	AMEX	SLYG	Fri, Sep 11, 2020	59.69	59.70	58.49	58.99
2444	AMEX	SLYG	Thu, Sep 10, 2020	60.40	60.63	59.31	59.31
2443	AMEX	SLYG	Wed, Sep 9, 2020	59.88	60.37	59.59	60.08
2442	AMEX	SLYG	Tue, Sep 8, 2020	59.77	60.18	59.13	59.32
2441	AMEX	SLYG	Fri, Sep 4, 2020	61.99	62.06	59.77	60.69
2440	AMEX	SLYG	Thu, Sep 3, 2020	63.03	63.06	60.95	61.26
2439	AMEX	SLYG	Wed, Sep 2, 2020	62.56	63.32	62.23	63.27
2438	AMEX	SLYG	Tue, Sep 1, 2020	61.58	62.37	61.37	62.37
2437	AMEX	SLYG	Mon, Aug 31, 2020	62.30	62.34	61.61	61.64
2436	AMEX	SLYG	Fri, Aug 28, 2020	62.28	62.42	61.96	62.42
2435	AMEX	SLYG	Thu, Aug 27, 2020	62.10	62.39	61.67	62.00
2434	AMEX	SLYG	Wed, Aug 26, 2020	62.30	62.30	61.87	61.90
2433	AMEX	SLYG	Tue, Aug 25, 2020	62.50	62.50	61.76	62.29
2432	AMEX	SLYG	Mon, Aug 24, 2020	62.01	62.19	61.73	62.19
2431	AMEX	SLYG	Fri, Aug 21, 2020	61.61	61.84	61.16	61.56
2430	AMEX	SLYG	Thu, Aug 20, 2020	61.83	62.26	61.57	61.86
2429	AMEX	SLYG	Wed, Aug 19, 2020	62.59	62.89	62.14	62.29
2428	AMEX	SLYG	Tue, Aug 18, 2020	62.89	62.89	62.13	62.26
2427	AMEX	SLYG	Mon, Aug 17, 2020	62.71	62.94	62.52	62.83
2426	AMEX	SLYG	Fri, Aug 14, 2020	62.46	62.81	62.30	62.56
2425	AMEX	SLYG	Thu, Aug 13, 2020	62.79	63.13	62.55	62.74
2424	AMEX	SLYG	Wed, Aug 12, 2020	63.35	63.41	62.64	63.00
2423	AMEX	SLYG	Tue, Aug 11, 2020	63.38	63.77	62.55	62.69
2422	AMEX	SLYG	Mon, Aug 10, 2020	62.70	63.37	62.67	62.79
2421	AMEX	SLYG	Fri, Aug 7, 2020	61.74	62.61	61.74	62.61
2420	AMEX	SLYG	Thu, Aug 6, 2020	62.04	62.10	61.53	61.83
2419	AMEX	SLYG	Wed, Aug 5, 2020	61.39	62.10	61.25	62.04
2418	AMEX	SLYG	Tue, Aug 4, 2020	60.58	60.89	60.24	60.89
2417	AMEX	SLYG	Mon, Aug 3, 2020	60.21	60.79	60.00	60.72
2416	AMEX	SLYG	Fri, Jul 31, 2020	59.99	60.02	58.74	59.89
2415	AMEX	SLYG	Thu, Jul 30, 2020	59.47	60.30	59.29	60.16
2414	AMEX	SLYG	Wed, Jul 29, 2020	59.00	60.33	59.00	60.27
2413	AMEX	SLYG	Tue, Jul 28, 2020	59.10	59.41	58.66	58.71
2412	AMEX	SLYG	Mon, Jul 27, 2020	58.42	59.22	58.14	59.21
2411	AMEX	SLYG	Fri, Jul 24, 2020	58.90	58.90	58.15	58.28
2410	AMEX	SLYG	Thu, Jul 23, 2020	58.97	60.01	58.75	59.29
2409	AMEX	SLYG	Wed, Jul 22, 2020	58.38	59.22	58.38	58.99
2408	AMEX	SLYG	Tue, Jul 21, 2020	58.49	59.13	58.49	58.70
2407	AMEX	SLYG	Mon, Jul 20, 2020	57.91	58.07	57.59	57.97
2406	AMEX	SLYG	Fri, Jul 17, 2020	57.96	58.37	57.64	58.06
2405	AMEX	SLYG	Thu, Jul 16, 2020	57.93	58.09	57.52	57.86
2404	AMEX	SLYG	Wed, Jul 15, 2020	57.72	58.56	57.72	58.32
2403	AMEX	SLYG	Tue, Jul 14, 2020	55.49	56.50	55.27	56.49
2402	AMEX	SLYG	Mon, Jul 13, 2020	56.78	57.50	55.55	55.55
2401	AMEX	SLYG	Fri, Jul 10, 2020	55.37	56.29	55.22	56.28
2400	AMEX	SLYG	Thu, Jul 9, 2020	56.27	56.27	54.63	55.29
2399	AMEX	SLYG	Wed, Jul 8, 2020	55.96	56.46	55.33	56.26
2398	AMEX	SLYG	Tue, Jul 7, 2020	56.51	56.96	55.83	55.96
2397	AMEX	SLYG	Mon, Jul 6, 2020	57.67	57.67	56.87	57.01
2396	AMEX	SLYG	Thu, Jul 2, 2020	57.24	57.60	56.37	56.53
2395	AMEX	SLYG	Wed, Jul 1, 2020	56.87	57.15	56.03	56.18
2394	AMEX	SLYG	Tue, Jun 30, 2020	55.82	56.94	55.79	56.78
2393	AMEX	SLYG	Mon, Jun 29, 2020	54.59	56.21	54.25	56.00
2392	AMEX	SLYG	Fri, Jun 26, 2020	55.28	55.30	53.81	53.91
2391	AMEX	SLYG	Thu, Jun 25, 2020	54.51	55.57	54.06	55.57
2390	AMEX	SLYG	Wed, Jun 24, 2020	55.86	55.96	54.07	54.69
2389	AMEX	SLYG	Tue, Jun 23, 2020	56.97	57.09	56.38	56.56
2388	AMEX	SLYG	Mon, Jun 22, 2020	55.47	56.33	55.03	56.33
2387	AMEX	SLYG	Fri, Jun 19, 2020	57.30	57.44	55.62	55.73
2386	AMEX	SLYG	Thu, Jun 18, 2020	56.08	57.00	56.08	56.43
2385	AMEX	SLYG	Wed, Jun 17, 2020	57.56	57.79	56.56	56.68
2384	AMEX	SLYG	Tue, Jun 16, 2020	58.39	58.41	56.76	57.56
2383	AMEX	SLYG	Mon, Jun 15, 2020	53.00	56.70	53.00	56.25
2382	AMEX	SLYG	Fri, Jun 12, 2020	55.52	55.91	53.34	54.84
2381	AMEX	SLYG	Thu, Jun 11, 2020	55.53	55.81	53.58	53.62
2380	AMEX	SLYG	Wed, Jun 10, 2020	59.41	59.41	57.89	57.97
2379	AMEX	SLYG	Tue, Jun 9, 2020	59.74	60.16	59.05	59.53
2378	AMEX	SLYG	Mon, Jun 8, 2020	60.96	61.24	60.47	60.60
2377	AMEX	SLYG	Fri, Jun 5, 2020	60.19	61.00	59.91	60.16
2376	AMEX	SLYG	Thu, Jun 4, 2020	57.43	58.45	56.94	58.06
2375	AMEX	SLYG	Wed, Jun 3, 2020	56.66	57.99	56.66	57.68
2374	AMEX	SLYG	Tue, Jun 2, 2020	55.74	56.02	55.22	55.85
2373	AMEX	SLYG	Mon, Jun 1, 2020	54.83	55.95	54.79	55.34
2372	AMEX	SLYG	Fri, May 29, 2020	54.82	55.02	54.03	54.83
2371	AMEX	SLYG	Thu, May 28, 2020	57.58	57.58	54.94	55.29
2370	AMEX	SLYG	Wed, May 27, 2020	56.07	57.01	54.90	56.93
2369	AMEX	SLYG	Tue, May 26, 2020	54.76	55.41	54.76	54.97
2368	AMEX	SLYG	Fri, May 22, 2020	52.86	53.09	52.32	53.04
2367	AMEX	SLYG	Thu, May 21, 2020	52.70	53.01	52.21	52.69
2366	AMEX	SLYG	Wed, May 20, 2020	52.07	53.00	52.07	52.69
2365	AMEX	SLYG	Tue, May 19, 2020	51.81	52.43	51.16	51.16
2364	AMEX	SLYG	Mon, May 18, 2020	50.83	52.31	50.83	52.11
2363	AMEX	SLYG	Fri, May 15, 2020	47.67	49.02	47.49	48.83
2362	AMEX	SLYG	Thu, May 14, 2020	46.91	48.09	45.75	48.06
2361	AMEX	SLYG	Wed, May 13, 2020	49.26	49.46	47.35	47.91
2360	AMEX	SLYG	Tue, May 12, 2020	51.90	51.90	49.72	49.76
2359	AMEX	SLYG	Mon, May 11, 2020	51.63	52.21	51.11	51.67
2358	AMEX	SLYG	Fri, May 8, 2020	51.52	52.36	51.13	52.32
2357	AMEX	SLYG	Thu, May 7, 2020	50.49	50.85	50.22	50.47
2356	AMEX	SLYG	Wed, May 6, 2020	50.46	50.97	49.84	49.92
2355	AMEX	SLYG	Tue, May 5, 2020	50.38	51.24	50.00	50.20
2354	AMEX	SLYG	Mon, May 4, 2020	49.19	49.73	48.54	49.71
2353	AMEX	SLYG	Fri, May 1, 2020	50.50	50.57	49.16	49.77
2352	AMEX	SLYG	Thu, Apr 30, 2020	53.00	53.00	51.69	51.76
2351	AMEX	SLYG	Wed, Apr 29, 2020	52.62	54.50	52.31	54.00
2350	AMEX	SLYG	Tue, Apr 28, 2020	51.61	51.81	50.64	51.24
2349	AMEX	SLYG	Mon, Apr 27, 2020	48.92	50.75	48.92	50.39
2348	AMEX	SLYG	Fri, Apr 24, 2020	48.25	48.84	47.80	48.53
2347	AMEX	SLYG	Thu, Apr 23, 2020	47.67	48.67	47.67	47.93
2346	AMEX	SLYG	Wed, Apr 22, 2020	47.85	48.00	47.29	47.45
2345	AMEX	SLYG	Tue, Apr 21, 2020	46.79	47.40	46.49	46.86
2344	AMEX	SLYG	Mon, Apr 20, 2020	48.03	48.92	47.75	48.12
2343	AMEX	SLYG	Fri, Apr 17, 2020	48.70	49.17	48.37	49.00
2342	AMEX	SLYG	Thu, Apr 16, 2020	47.11	47.45	45.98	47.04
2341	AMEX	SLYG	Wed, Apr 15, 2020	47.70	48.01	46.69	47.01
2340	AMEX	SLYG	Tue, Apr 14, 2020	49.29	49.94	48.68	49.37
2339	AMEX	SLYG	Mon, Apr 13, 2020	49.57	49.75	47.71	48.19
2338	AMEX	SLYG	Thu, Apr 9, 2020	49.12	50.19	48.92	49.91
2337	AMEX	SLYG	Wed, Apr 8, 2020	46.43	48.23	46.24	47.86
2336	AMEX	SLYG	Tue, Apr 7, 2020	47.28	48.00	45.70	45.87
2335	AMEX	SLYG	Mon, Apr 6, 2020	43.86	45.97	43.86	45.67
2334	AMEX	SLYG	Fri, Apr 3, 2020	43.22	43.71	41.37	42.16
2333	AMEX	SLYG	Thu, Apr 2, 2020	42.61	44.33	42.32	43.60
2332	AMEX	SLYG	Wed, Apr 1, 2020	44.21	44.52	42.47	42.89
2331	AMEX	SLYG	Tue, Mar 31, 2020	46.30	46.83	45.40	46.18
2330	AMEX	SLYG	Mon, Mar 30, 2020	45.39	46.50	44.66	46.43
2329	AMEX	SLYG	Fri, Mar 27, 2020	45.56	46.55	44.81	45.23
2328	AMEX	SLYG	Thu, Mar 26, 2020	44.46	47.36	44.46	47.15
2327	AMEX	SLYG	Wed, Mar 25, 2020	43.82	45.99	42.75	44.11
2326	AMEX	SLYG	Tue, Mar 24, 2020	41.97	43.68	41.70	43.65
2325	AMEX	SLYG	Mon, Mar 23, 2020	40.25	40.81	38.47	39.85
2324	AMEX	SLYG	Fri, Mar 20, 2020	42.91	43.76	40.12	40.25
2323	AMEX	SLYG	Thu, Mar 19, 2020	39.95	43.11	39.08	42.13
2322	AMEX	SLYG	Wed, Mar 18, 2020	41.50	42.49	38.79	41.14
2321	AMEX	SLYG	Tue, Mar 17, 2020	42.27	44.40	40.62	44.15
2320	AMEX	SLYG	Mon, Mar 16, 2020	43.43	44.67	40.51	41.39
2319	AMEX	SLYG	Fri, Mar 13, 2020	46.99	48.26	44.32	48.26
2318	AMEX	SLYG	Thu, Mar 12, 2020	47.01	48.29	44.54	44.86
2317	AMEX	SLYG	Wed, Mar 11, 2020	52.24	52.58	49.78	50.54
2316	AMEX	SLYG	Tue, Mar 10, 2020	53.68	53.70	51.28	53.65
2315	AMEX	SLYG	Mon, Mar 9, 2020	52.92	54.56	51.97	52.06
2314	AMEX	SLYG	Fri, Mar 6, 2020	56.49	57.71	55.87	57.27
2313	AMEX	SLYG	Thu, Mar 5, 2020	58.85	59.26	57.61	58.25
2312	AMEX	SLYG	Wed, Mar 4, 2020	59.14	60.28	58.58	60.18
2311	AMEX	SLYG	Tue, Mar 3, 2020	59.34	60.49	57.66	58.26
2310	AMEX	SLYG	Mon, Mar 2, 2020	58.02	59.40	57.26	59.34
2309	AMEX	SLYG	Fri, Feb 28, 2020	57.10	58.18	56.68	57.81
2308	AMEX	SLYG	Thu, Feb 27, 2020	59.97	61.00	58.78	58.83
2307	AMEX	SLYG	Wed, Feb 26, 2020	62.07	62.57	61.14	61.21
2306	AMEX	SLYG	Tue, Feb 25, 2020	64.04	64.09	61.60	61.80
2305	AMEX	SLYG	Mon, Feb 24, 2020	63.71	64.22	63.42	63.80
2304	AMEX	SLYG	Fri, Feb 21, 2020	66.31	66.31	65.55	65.76
2303	AMEX	SLYG	Thu, Feb 20, 2020	66.18	66.62	65.75	66.51
2302	AMEX	SLYG	Wed, Feb 19, 2020	66.24	66.46	66.06	66.24
2301	AMEX	SLYG	Tue, Feb 18, 2020	66.21	66.38	65.73	66.06
2300	AMEX	SLYG	Fri, Feb 14, 2020	66.70	66.72	66.16	66.37
2299	AMEX	SLYG	Thu, Feb 13, 2020	66.01	66.85	65.99	66.69
2298	AMEX	SLYG	Wed, Feb 12, 2020	66.31	66.38	65.99	66.38
2297	AMEX	SLYG	Tue, Feb 11, 2020	65.90	66.43	65.79	66.04
2296	AMEX	SLYG	Mon, Feb 10, 2020	65.02	65.58	65.02	65.57
2295	AMEX	SLYG	Fri, Feb 7, 2020	65.76	65.87	64.95	65.09
2294	AMEX	SLYG	Thu, Feb 6, 2020	66.29	66.29	65.92	65.97
2293	AMEX	SLYG	Wed, Feb 5, 2020	65.57	66.09	65.26	65.99
2292	AMEX	SLYG	Tue, Feb 4, 2020	64.88	65.21	64.86	64.94
2291	AMEX	SLYG	Mon, Feb 3, 2020	63.86	64.42	63.86	64.06
2290	AMEX	SLYG	Fri, Jan 31, 2020	64.85	64.85	63.37	63.51
2289	AMEX	SLYG	Thu, Jan 30, 2020	64.72	65.17	64.43	65.04
2288	AMEX	SLYG	Wed, Jan 29, 2020	65.74	65.88	65.11	65.11
2287	AMEX	SLYG	Tue, Jan 28, 2020	65.38	65.80	65.32	65.68
2286	AMEX	SLYG	Mon, Jan 27, 2020	64.64	65.33	64.47	65.03
2285	AMEX	SLYG	Fri, Jan 24, 2020	66.69	66.69	65.25	65.66
2284	AMEX	SLYG	Thu, Jan 23, 2020	66.10	66.49	65.72	66.43
2283	AMEX	SLYG	Wed, Jan 22, 2020	66.33	66.62	66.19	66.28
2282	AMEX	SLYG	Tue, Jan 21, 2020	66.31	66.42	66.04	66.15
2281	AMEX	SLYG	Fri, Jan 17, 2020	66.92	66.92	66.47	66.57
2280	AMEX	SLYG	Thu, Jan 16, 2020	66.19	66.70	66.00	66.62
2279	AMEX	SLYG	Wed, Jan 15, 2020	65.31	65.97	65.31	65.78
2278	AMEX	SLYG	Tue, Jan 14, 2020	65.00	65.78	64.89	65.42
2277	AMEX	SLYG	Mon, Jan 13, 2020	64.51	65.20	64.43	65.18
2276	AMEX	SLYG	Fri, Jan 10, 2020	64.72	64.72	64.18	64.48
2275	AMEX	SLYG	Thu, Jan 9, 2020	64.89	65.11	64.66	64.69
2274	AMEX	SLYG	Wed, Jan 8, 2020	64.34	64.87	64.34	64.63
2273	AMEX	SLYG	Tue, Jan 7, 2020	64.36	64.51	64.13	64.30
2272	AMEX	SLYG	Mon, Jan 6, 2020	64.19	64.63	64.02	64.55
2271	AMEX	SLYG	Fri, Jan 3, 2020	63.92	64.74	63.92	64.70
2270	AMEX	SLYG	Thu, Jan 2, 2020	64.91	64.91	64.07	64.69
2269	AMEX	SLYG	Tue, Dec 31, 2019	64.25	64.77	64.04	64.52
2268	AMEX	SLYG	Mon, Dec 30, 2019	64.55	64.71	64.11	64.41
2267	AMEX	SLYG	Fri, Dec 27, 2019	64.90	64.90	64.33	64.50
2266	AMEX	SLYG	Thu, Dec 26, 2019	64.85	64.86	64.61	64.77
2265	AMEX	SLYG	Tue, Dec 24, 2019	64.79	64.85	64.57	64.85
2264	AMEX	SLYG	Mon, Dec 23, 2019	64.74	64.80	64.36	64.75
2263	AMEX	SLYG	Fri, Dec 20, 2019	65.02	65.08	64.84	64.90
2262	AMEX	SLYG	Thu, Dec 19, 2019	64.55	64.84	64.48	64.84
2261	AMEX	SLYG	Wed, Dec 18, 2019	64.27	64.53	64.14	64.45
2260	AMEX	SLYG	Tue, Dec 17, 2019	63.92	64.21	63.79	64.15
2259	AMEX	SLYG	Mon, Dec 16, 2019	63.83	64.21	63.75	63.75
2258	AMEX	SLYG	Fri, Dec 13, 2019	63.71	64.03	63.15	63.37
2257	AMEX	SLYG	Thu, Dec 12, 2019	63.10	64.08	63.05	63.74
2256	AMEX	SLYG	Wed, Dec 11, 2019	63.26	63.26	62.92	63.07
2255	AMEX	SLYG	Tue, Dec 10, 2019	63.13	63.30	63.00	63.14
2254	AMEX	SLYG	Mon, Dec 9, 2019	63.28	63.37	63.13	63.16
2253	AMEX	SLYG	Fri, Dec 6, 2019	63.13	63.60	63.13	63.39
2252	AMEX	SLYG	Thu, Dec 5, 2019	62.68	62.82	62.38	62.59
2251	AMEX	SLYG	Wed, Dec 4, 2019	62.19	62.62	62.19	62.52
2250	AMEX	SLYG	Tue, Dec 3, 2019	61.55	62.01	61.26	62.00
2249	AMEX	SLYG	Mon, Dec 2, 2019	63.02	63.02	62.01	62.11
2248	AMEX	SLYG	Fri, Nov 29, 2019	63.08	63.19	62.86	62.92
2247	AMEX	SLYG	Wed, Nov 27, 2019	63.09	63.31	63.08	63.26
2246	AMEX	SLYG	Tue, Nov 26, 2019	62.88	63.20	62.75	62.93
2245	AMEX	SLYG	Mon, Nov 25, 2019	61.64	62.96	61.64	62.85
2244	AMEX	SLYG	Fri, Nov 22, 2019	61.28	61.32	60.94	61.25
2243	AMEX	SLYG	Thu, Nov 21, 2019	61.41	61.41	60.92	61.06
2242	AMEX	SLYG	Wed, Nov 20, 2019	61.45	61.83	61.00	61.37
2241	AMEX	SLYG	Tue, Nov 19, 2019	61.67	61.87	61.41	61.65
2240	AMEX	SLYG	Mon, Nov 18, 2019	61.59	61.59	61.23	61.38
2239	AMEX	SLYG	Fri, Nov 15, 2019	61.59	61.69	61.32	61.69
2238	AMEX	SLYG	Thu, Nov 14, 2019	61.26	61.54	61.19	61.23
2237	AMEX	SLYG	Wed, Nov 13, 2019	61.34	61.52	61.05	61.37
2236	AMEX	SLYG	Tue, Nov 12, 2019	61.80	62.05	61.63	61.69
2235	AMEX	SLYG	Mon, Nov 11, 2019	61.48	61.72	61.42	61.67
2234	AMEX	SLYG	Fri, Nov 8, 2019	61.55	61.84	61.42	61.83
2233	AMEX	SLYG	Thu, Nov 7, 2019	62.08	62.33	61.54	61.69
2232	AMEX	SLYG	Wed, Nov 6, 2019	61.88	61.88	61.41	61.53
2231	AMEX	SLYG	Tue, Nov 5, 2019	62.05	62.45	61.93	61.94
2230	AMEX	SLYG	Mon, Nov 4, 2019	62.12	62.23	61.87	62.05
2229	AMEX	SLYG	Fri, Nov 1, 2019	61.08	61.75	61.03	61.65
2228	AMEX	SLYG	Thu, Oct 31, 2019	61.35	61.35	60.45	60.85
2227	AMEX	SLYG	Wed, Oct 30, 2019	61.80	61.80	61.14	61.57
2226	AMEX	SLYG	Tue, Oct 29, 2019	61.34	61.94	61.34	61.75
2225	AMEX	SLYG	Mon, Oct 28, 2019	61.16	61.74	61.16	61.43
2224	AMEX	SLYG	Fri, Oct 25, 2019	60.51	61.18	60.51	60.92
2223	AMEX	SLYG	Thu, Oct 24, 2019	60.94	60.94	60.36	60.59
2222	AMEX	SLYG	Wed, Oct 23, 2019	60.60	60.77	60.41	60.76
2221	AMEX	SLYG	Tue, Oct 22, 2019	60.70	60.93	60.47	60.65
2220	AMEX	SLYG	Mon, Oct 21, 2019	60.71	61.02	60.55	60.59
2219	AMEX	SLYG	Fri, Oct 18, 2019	60.30	60.58	59.81	60.20
2218	AMEX	SLYG	Thu, Oct 17, 2019	60.05	60.59	60.05	60.55
2217	AMEX	SLYG	Wed, Oct 16, 2019	59.53	60.00	59.53	59.82
2216	AMEX	SLYG	Tue, Oct 15, 2019	59.15	59.86	59.02	59.60
2215	AMEX	SLYG	Mon, Oct 14, 2019	59.01	59.08	58.72	58.97
2214	AMEX	SLYG	Fri, Oct 11, 2019	58.90	59.80	58.90	59.17
2213	AMEX	SLYG	Thu, Oct 10, 2019	58.11	58.51	58.02	58.15
2212	AMEX	SLYG	Wed, Oct 9, 2019	58.13	58.23	57.89	58.03
2211	AMEX	SLYG	Tue, Oct 8, 2019	58.16	58.29	57.58	57.76
2210	AMEX	SLYG	Mon, Oct 7, 2019	58.60	59.11	58.37	58.71
2209	AMEX	SLYG	Fri, Oct 4, 2019	58.31	58.80	58.02	58.80
2208	AMEX	SLYG	Thu, Oct 3, 2019	57.78	58.26	57.06	58.15
2207	AMEX	SLYG	Wed, Oct 2, 2019	58.12	58.24	57.55	57.96
2206	AMEX	SLYG	Tue, Oct 1, 2019	59.79	60.32	58.39	58.45
2205	AMEX	SLYG	Mon, Sep 30, 2019	59.61	59.96	59.36	59.59
2204	AMEX	SLYG	Fri, Sep 27, 2019	60.10	60.28	59.26	59.51
2203	AMEX	SLYG	Thu, Sep 26, 2019	60.58	60.58	59.74	59.97
2202	AMEX	SLYG	Wed, Sep 25, 2019	59.92	60.75	59.83	60.65
2201	AMEX	SLYG	Tue, Sep 24, 2019	61.00	61.07	59.78	59.97
2200	AMEX	SLYG	Mon, Sep 23, 2019	60.76	61.13	60.64	60.89
2199	AMEX	SLYG	Fri, Sep 20, 2019	61.40	61.59	60.76	61.15
2198	AMEX	SLYG	Thu, Sep 19, 2019	61.81	62.22	61.36	61.45
2197	AMEX	SLYG	Wed, Sep 18, 2019	62.04	62.24	61.15	61.73
2196	AMEX	SLYG	Tue, Sep 17, 2019	61.91	62.13	61.69	62.08
2195	AMEX	SLYG	Mon, Sep 16, 2019	61.81	62.35	61.71	62.08
2194	AMEX	SLYG	Fri, Sep 13, 2019	62.13	62.46	61.78	61.90
2193	AMEX	SLYG	Thu, Sep 12, 2019	61.97	62.16	61.47	61.86
2192	AMEX	SLYG	Wed, Sep 11, 2019	60.78	61.91	60.67	61.86
2191	AMEX	SLYG	Tue, Sep 10, 2019	60.06	60.66	59.60	60.65
2190	AMEX	SLYG	Mon, Sep 9, 2019	59.90	60.25	59.53	60.10
2189	AMEX	SLYG	Fri, Sep 6, 2019	60.00	60.21	59.74	59.75
2188	AMEX	SLYG	Thu, Sep 5, 2019	59.54	60.41	59.50	59.95
2187	AMEX	SLYG	Wed, Sep 4, 2019	58.95	59.06	58.63	58.91
2186	AMEX	SLYG	Tue, Sep 3, 2019	58.77	59.04	58.20	58.42
2185	AMEX	SLYG	Fri, Aug 30, 2019	59.72	59.75	58.95	59.24
2184	AMEX	SLYG	Thu, Aug 29, 2019	59.20	59.52	59.09	59.44
2183	AMEX	SLYG	Wed, Aug 28, 2019	57.81	58.87	57.70	58.60
2182	AMEX	SLYG	Tue, Aug 27, 2019	58.96	59.02	57.84	57.95
2181	AMEX	SLYG	Mon, Aug 26, 2019	58.51	58.63	58.15	58.59
2180	AMEX	SLYG	Fri, Aug 23, 2019	59.45	59.84	57.85	58.02
2179	AMEX	SLYG	Thu, Aug 22, 2019	60.08	60.21	59.49	59.79
2178	AMEX	SLYG	Wed, Aug 21, 2019	60.04	60.06	59.82	59.97
2177	AMEX	SLYG	Tue, Aug 20, 2019	59.87	59.97	59.48	59.53
2176	AMEX	SLYG	Mon, Aug 19, 2019	60.04	60.34	59.95	59.95
2175	AMEX	SLYG	Fri, Aug 16, 2019	58.57	59.53	58.57	59.40
2174	AMEX	SLYG	Thu, Aug 15, 2019	58.47	58.54	57.94	58.26
2173	AMEX	SLYG	Wed, Aug 14, 2019	58.87	58.94	58.15	58.25
2172	AMEX	SLYG	Tue, Aug 13, 2019	59.13	60.49	58.96	59.94
2171	AMEX	SLYG	Mon, Aug 12, 2019	59.62	59.62	59.13	59.24
2170	AMEX	SLYG	Fri, Aug 9, 2019	60.44	60.47	59.73	59.95
2169	AMEX	SLYG	Thu, Aug 8, 2019	59.70	60.71	59.70	60.64
2168	AMEX	SLYG	Wed, Aug 7, 2019	58.85	59.54	58.48	59.35
2167	AMEX	SLYG	Tue, Aug 6, 2019	59.01	59.36	58.60	59.31
2166	AMEX	SLYG	Mon, Aug 5, 2019	59.34	59.34	57.99	58.70
2165	AMEX	SLYG	Fri, Aug 2, 2019	60.73	60.95	59.83	60.30
2164	AMEX	SLYG	Thu, Aug 1, 2019	61.72	62.29	60.72	60.97
2163	AMEX	SLYG	Wed, Jul 31, 2019	62.09	62.60	61.21	61.64
2162	AMEX	SLYG	Tue, Jul 30, 2019	61.10	62.07	61.02	62.06
2161	AMEX	SLYG	Mon, Jul 29, 2019	61.72	61.79	61.30	61.46
2160	AMEX	SLYG	Fri, Jul 26, 2019	61.14	61.82	61.14	61.73
2159	AMEX	SLYG	Thu, Jul 25, 2019	61.79	61.79	60.97	61.08
2158	AMEX	SLYG	Wed, Jul 24, 2019	60.69	61.87	60.68	61.83
2157	AMEX	SLYG	Tue, Jul 23, 2019	60.66	60.95	60.43	60.95
2156	AMEX	SLYG	Mon, Jul 22, 2019	60.63	60.86	60.39	60.48
2155	AMEX	SLYG	Fri, Jul 19, 2019	60.75	61.11	60.49	60.51
2154	AMEX	SLYG	Thu, Jul 18, 2019	60.45	60.87	60.39	60.74
2153	AMEX	SLYG	Wed, Jul 17, 2019	60.77	60.88	60.33	60.51
2152	AMEX	SLYG	Tue, Jul 16, 2019	60.76	61.15	60.65	60.83
2151	AMEX	SLYG	Mon, Jul 15, 2019	61.27	61.27	60.66	60.79
2150	AMEX	SLYG	Fri, Jul 12, 2019	60.73	61.25	60.62	61.08
2149	AMEX	SLYG	Thu, Jul 11, 2019	60.99	60.99	60.36	60.70
2148	AMEX	SLYG	Wed, Jul 10, 2019	61.01	61.23	60.70	60.91
2147	AMEX	SLYG	Tue, Jul 9, 2019	60.46	60.74	60.42	60.74
2146	AMEX	SLYG	Mon, Jul 8, 2019	61.12	61.21	60.62	60.71
2145	AMEX	SLYG	Fri, Jul 5, 2019	60.88	61.41	60.62	61.41
2144	AMEX	SLYG	Wed, Jul 3, 2019	60.92	61.22	60.81	61.22
2143	AMEX	SLYG	Tue, Jul 2, 2019	61.08	61.19	60.42	60.77
2142	AMEX	SLYG	Mon, Jul 1, 2019	61.77	61.89	60.85	61.13
2141	AMEX	SLYG	Fri, Jun 28, 2019	60.33	61.13	60.33	60.91
2140	AMEX	SLYG	Thu, Jun 27, 2019	59.20	60.21	59.20	60.21
2139	AMEX	SLYG	Wed, Jun 26, 2019	59.42	59.59	59.01	59.06
2138	AMEX	SLYG	Tue, Jun 25, 2019	59.67	59.73	59.14	59.16
2137	AMEX	SLYG	Mon, Jun 24, 2019	60.41	60.44	59.55	59.58
2136	AMEX	SLYG	Fri, Jun 21, 2019	60.75	60.77	60.20	60.28
2135	AMEX	SLYG	Thu, Jun 20, 2019	61.00	61.11	60.54	60.87
2134	AMEX	SLYG	Wed, Jun 19, 2019	60.26	60.47	60.03	60.46
2133	AMEX	SLYG	Tue, Jun 18, 2019	59.80	60.61	59.80	60.19
2132	AMEX	SLYG	Mon, Jun 17, 2019	59.39	59.77	59.35	59.45
2131	AMEX	SLYG	Fri, Jun 14, 2019	59.67	59.75	59.24	59.24
2130	AMEX	SLYG	Thu, Jun 13, 2019	59.54	59.84	59.41	59.79
2129	AMEX	SLYG	Wed, Jun 12, 2019	59.15	59.34	58.87	59.24
2128	AMEX	SLYG	Tue, Jun 11, 2019	59.95	60.04	58.93	59.24
2127	AMEX	SLYG	Mon, Jun 10, 2019	59.36	60.01	59.35	59.47
2126	AMEX	SLYG	Fri, Jun 7, 2019	58.91	59.37	58.77	59.10
2125	AMEX	SLYG	Thu, Jun 6, 2019	58.84	58.95	58.11	58.69
2124	AMEX	SLYG	Wed, Jun 5, 2019	58.92	58.98	58.22	58.85
2123	AMEX	SLYG	Tue, Jun 4, 2019	57.93	58.79	57.78	58.72
2122	AMEX	SLYG	Mon, Jun 3, 2019	57.14	57.58	56.92	57.34
2121	AMEX	SLYG	Fri, May 31, 2019	57.14	57.40	56.81	57.14
2120	AMEX	SLYG	Thu, May 30, 2019	58.05	58.40	57.54	57.83
2119	AMEX	SLYG	Wed, May 29, 2019	58.00	58.07	57.49	57.89
2118	AMEX	SLYG	Tue, May 28, 2019	58.72	59.00	58.35	58.35
2117	AMEX	SLYG	Fri, May 24, 2019	58.32	58.70	58.20	58.64
2116	AMEX	SLYG	Thu, May 23, 2019	58.79	59.03	57.72	58.01
2115	AMEX	SLYG	Wed, May 22, 2019	59.64	59.68	59.13	59.31
2114	AMEX	SLYG	Tue, May 21, 2019	59.37	59.92	59.37	59.86
2113	AMEX	SLYG	Mon, May 20, 2019	59.11	59.43	58.93	59.09
2112	AMEX	SLYG	Fri, May 17, 2019	59.97	60.36	59.38	59.47
2111	AMEX	SLYG	Thu, May 16, 2019	60.14	60.82	60.12	60.40
2110	AMEX	SLYG	Wed, May 15, 2019	59.49	60.19	59.41	60.02
2109	AMEX	SLYG	Tue, May 14, 2019	59.49	60.15	59.33	59.93
2108	AMEX	SLYG	Mon, May 13, 2019	60.00	60.14	59.12	59.32
2107	AMEX	SLYG	Fri, May 10, 2019	60.71	61.20	59.95	61.12
2106	AMEX	SLYG	Thu, May 9, 2019	60.59	61.11	60.00	60.99
2105	AMEX	SLYG	Wed, May 8, 2019	61.45	61.66	61.04	61.10
2104	AMEX	SLYG	Tue, May 7, 2019	62.30	62.47	61.02	61.52
2103	AMEX	SLYG	Mon, May 6, 2019	61.75	62.88	61.45	62.78
2102	AMEX	SLYG	Fri, May 3, 2019	61.87	62.69	61.80	62.65
2101	AMEX	SLYG	Thu, May 2, 2019	61.17	61.86	60.92	61.56
2100	AMEX	SLYG	Wed, May 1, 2019	61.87	62.03	61.31	61.31
2099	AMEX	SLYG	Tue, Apr 30, 2019	61.82	61.86	61.10	61.73
2098	AMEX	SLYG	Mon, Apr 29, 2019	61.61	61.96	61.56	61.77
2097	AMEX	SLYG	Fri, Apr 26, 2019	61.02	61.57	60.93	61.51
2096	AMEX	SLYG	Thu, Apr 25, 2019	61.17	61.17	60.51	61.01
2095	AMEX	SLYG	Wed, Apr 24, 2019	61.32	61.60	61.14	61.43
2094	AMEX	SLYG	Tue, Apr 23, 2019	60.35	61.46	60.35	61.32
2093	AMEX	SLYG	Mon, Apr 22, 2019	60.27	60.45	59.96	60.25
2092	AMEX	SLYG	Thu, Apr 18, 2019	60.46	60.63	60.01	60.38
2091	AMEX	SLYG	Wed, Apr 17, 2019	61.34	61.35	60.18	60.49
2090	AMEX	SLYG	Tue, Apr 16, 2019	61.29	61.31	60.94	61.12
2089	AMEX	SLYG	Mon, Apr 15, 2019	61.40	61.48	60.88	61.10
2088	AMEX	SLYG	Fri, Apr 12, 2019	61.50	61.50	61.11	61.32
2087	AMEX	SLYG	Thu, Apr 11, 2019	61.43	61.43	61.03	61.15
2086	AMEX	SLYG	Wed, Apr 10, 2019	60.54	61.37	60.53	61.33
2085	AMEX	SLYG	Tue, Apr 9, 2019	60.85	61.03	60.32	60.43
2084	AMEX	SLYG	Mon, Apr 8, 2019	61.01	61.09	60.67	61.07
2083	AMEX	SLYG	Fri, Apr 5, 2019	60.76	61.19	60.74	61.16
2082	AMEX	SLYG	Thu, Apr 4, 2019	60.32	60.58	60.20	60.56
2081	AMEX	SLYG	Wed, Apr 3, 2019	60.43	60.64	60.11	60.26
2080	AMEX	SLYG	Tue, Apr 2, 2019	60.29	60.29	59.66	60.00
2079	AMEX	SLYG	Mon, Apr 1, 2019	60.07	60.31	59.87	60.23
2078	AMEX	SLYG	Fri, Mar 29, 2019	59.95	60.02	59.39	59.70
2077	AMEX	SLYG	Thu, Mar 28, 2019	59.10	59.61	58.88	59.53
2076	AMEX	SLYG	Wed, Mar 27, 2019	59.14	59.30	58.21	58.95
2075	AMEX	SLYG	Tue, Mar 26, 2019	59.02	59.57	58.87	59.18
2074	AMEX	SLYG	Mon, Mar 25, 2019	58.31	58.99	57.90	58.67
2073	AMEX	SLYG	Fri, Mar 22, 2019	60.21	60.35	58.36	58.40
2072	AMEX	SLYG	Thu, Mar 21, 2019	59.48	60.80	59.48	60.53
2071	AMEX	SLYG	Wed, Mar 20, 2019	59.98	60.52	59.38	59.68
2070	AMEX	SLYG	Tue, Mar 19, 2019	60.65	60.65	59.95	60.04
2069	AMEX	SLYG	Mon, Mar 18, 2019	60.11	60.60	59.95	60.44
2068	AMEX	SLYG	Fri, Mar 15, 2019	60.15	60.52	59.98	59.97
2067	AMEX	SLYG	Thu, Mar 14, 2019	60.28	60.35	59.98	60.05
2066	AMEX	SLYG	Wed, Mar 13, 2019	60.36	60.65	60.27	60.36
2065	AMEX	SLYG	Tue, Mar 12, 2019	60.18	60.38	59.92	60.14
2064	AMEX	SLYG	Mon, Mar 11, 2019	59.32	60.11	59.25	60.09
2063	AMEX	SLYG	Fri, Mar 8, 2019	58.85	59.23	58.75	59.16
2062	AMEX	SLYG	Thu, Mar 7, 2019	59.76	59.76	59.07	59.15
2061	AMEX	SLYG	Wed, Mar 6, 2019	60.93	60.93	59.64	59.73
2060	AMEX	SLYG	Tue, Mar 5, 2019	61.12	61.17	60.82	60.86
2059	AMEX	SLYG	Mon, Mar 4, 2019	62.00	62.01	60.72	61.08
2058	AMEX	SLYG	Fri, Mar 1, 2019	61.86	61.95	61.36	61.88
2057	AMEX	SLYG	Thu, Feb 28, 2019	61.55	61.72	61.27	61.53
2056	AMEX	SLYG	Wed, Feb 27, 2019	61.28	61.61	61.09	61.58
2055	AMEX	SLYG	Tue, Feb 26, 2019	61.96	62.00	61.49	61.49
2054	AMEX	SLYG	Mon, Feb 25, 2019	62.49	62.63	62.04	62.06
2053	AMEX	SLYG	Fri, Feb 22, 2019	61.90	62.16	61.79	62.16
2052	AMEX	SLYG	Thu, Feb 21, 2019	62.03	62.17	61.66	61.95
2051	AMEX	SLYG	Wed, Feb 20, 2019	61.84	62.15	61.69	62.14
2050	AMEX	SLYG	Tue, Feb 19, 2019	61.36	61.99	61.26	61.80
2049	AMEX	SLYG	Fri, Feb 15, 2019	60.96	61.54	60.86	61.54
2048	AMEX	SLYG	Thu, Feb 14, 2019	60.32	60.91	60.21	60.71
2047	AMEX	SLYG	Wed, Feb 13, 2019	60.50	60.69	60.21	60.58
2046	AMEX	SLYG	Tue, Feb 12, 2019	59.89	60.34	59.87	60.31
2045	AMEX	SLYG	Mon, Feb 11, 2019	59.17	59.56	58.98	59.48
2044	AMEX	SLYG	Fri, Feb 8, 2019	58.67	59.05	58.59	59.04
2043	AMEX	SLYG	Thu, Feb 7, 2019	59.11	59.34	58.55	58.94
2042	AMEX	SLYG	Wed, Feb 6, 2019	59.50	59.56	59.19	59.42
2041	AMEX	SLYG	Tue, Feb 5, 2019	59.61	59.75	59.21	59.55
2040	AMEX	SLYG	Mon, Feb 4, 2019	58.80	59.53	58.59	59.51
2039	AMEX	SLYG	Fri, Feb 1, 2019	58.97	58.97	58.43	58.71
2038	AMEX	SLYG	Thu, Jan 31, 2019	58.25	58.94	58.18	58.90
2037	AMEX	SLYG	Wed, Jan 30, 2019	58.05	58.58	57.61	58.39
2036	AMEX	SLYG	Tue, Jan 29, 2019	57.89	58.00	57.62	57.76
2035	AMEX	SLYG	Mon, Jan 28, 2019	57.73	58.03	57.40	57.77
2034	AMEX	SLYG	Fri, Jan 25, 2019	58.01	58.35	57.96	58.25
2033	AMEX	SLYG	Thu, Jan 24, 2019	57.31	57.71	57.24	57.68
2032	AMEX	SLYG	Wed, Jan 23, 2019	57.61	57.93	56.96	57.34
2031	AMEX	SLYG	Tue, Jan 22, 2019	58.12	58.18	57.11	57.44
2030	AMEX	SLYG	Fri, Jan 18, 2019	58.25	58.65	57.99	58.42
2029	AMEX	SLYG	Thu, Jan 17, 2019	57.15	58.07	57.15	57.95
2028	AMEX	SLYG	Wed, Jan 16, 2019	57.05	57.58	57.01	57.33
2027	AMEX	SLYG	Tue, Jan 15, 2019	56.62	57.03	56.47	56.97
2026	AMEX	SLYG	Mon, Jan 14, 2019	56.77	56.89	56.40	56.46
2025	AMEX	SLYG	Fri, Jan 11, 2019	56.72	57.14	56.59	57.07
2024	AMEX	SLYG	Thu, Jan 10, 2019	56.38	57.03	56.21	57.03
2023	AMEX	SLYG	Wed, Jan 9, 2019	56.41	56.90	56.22	56.78
2022	AMEX	SLYG	Tue, Jan 8, 2019	55.77	56.14	55.31	56.12
2021	AMEX	SLYG	Mon, Jan 7, 2019	54.55	55.59	54.45	55.27
2020	AMEX	SLYG	Fri, Jan 4, 2019	53.37	54.71	53.37	54.56
2019	AMEX	SLYG	Thu, Jan 3, 2019	53.48	53.68	52.65	52.68
2018	AMEX	SLYG	Wed, Jan 2, 2019	53.22	54.17	53.00	53.90
2017	AMEX	SLYG	Mon, Dec 31, 2018	53.91	53.94	53.24	53.94
2016	AMEX	SLYG	Fri, Dec 28, 2018	53.43	54.37	53.08	53.58
2015	AMEX	SLYG	Thu, Dec 27, 2018	52.26	53.35	51.53	53.35
2014	AMEX	SLYG	Wed, Dec 26, 2018	50.87	53.10	50.65	53.07
2013	AMEX	SLYG	Mon, Dec 24, 2018	51.31	51.66	50.57	50.63
2012	AMEX	SLYG	Fri, Dec 21, 2018	53.23	53.41	51.63	51.57
2011	AMEX	SLYG	Thu, Dec 20, 2018	53.71	53.95	52.42	52.99
2010	AMEX	SLYG	Wed, Dec 19, 2018	55.07	55.67	53.56	53.90
2009	AMEX	SLYG	Tue, Dec 18, 2018	55.41	56.02	54.85	55.06
2008	AMEX	SLYG	Mon, Dec 17, 2018	56.06	56.47	54.60	54.90
2007	AMEX	SLYG	Fri, Dec 14, 2018	56.84	57.43	56.14	56.28
2006	AMEX	SLYG	Thu, Dec 13, 2018	58.23	58.39	57.23	57.30
2005	AMEX	SLYG	Wed, Dec 12, 2018	58.13	58.91	58.08	58.08
2004	AMEX	SLYG	Tue, Dec 11, 2018	58.31	58.50	57.06	57.49
2003	AMEX	SLYG	Mon, Dec 10, 2018	57.76	58.00	56.83	57.60
2002	AMEX	SLYG	Fri, Dec 7, 2018	59.00	59.35	57.47	57.77
2001	AMEX	SLYG	Thu, Dec 6, 2018	58.14	58.99	57.44	58.99
2000	AMEX	SLYG	Tue, Dec 4, 2018	61.79	61.84	58.90	59.05
1999	AMEX	SLYG	Mon, Dec 3, 2018	62.21	62.21	61.02	61.87
1998	AMEX	SLYG	Fri, Nov 30, 2018	60.93	61.58	60.87	61.52
1997	AMEX	SLYG	Thu, Nov 29, 2018	61.00	61.41	60.51	61.05
1996	AMEX	SLYG	Wed, Nov 28, 2018	59.76	61.26	59.32	61.22
1995	AMEX	SLYG	Tue, Nov 27, 2018	59.74	59.92	59.38	59.52
1994	AMEX	SLYG	Mon, Nov 26, 2018	59.88	60.16	59.51	59.98
1993	AMEX	SLYG	Fri, Nov 23, 2018	58.75	59.72	58.75	59.33
1992	AMEX	SLYG	Wed, Nov 21, 2018	58.84	59.75	58.74	59.17
1991	AMEX	SLYG	Tue, Nov 20, 2018	58.95	59.60	58.49	58.60
1990	AMEX	SLYG	Mon, Nov 19, 2018	60.83	60.86	59.45	59.63
1989	AMEX	SLYG	Fri, Nov 16, 2018	60.22	60.95	59.99	60.88
1988	AMEX	SLYG	Thu, Nov 15, 2018	59.42	60.76	59.36	60.67
1987	AMEX	SLYG	Wed, Nov 14, 2018	60.60	60.77	59.38	59.77
1986	AMEX	SLYG	Tue, Nov 13, 2018	60.49	61.15	60.05	60.17
1985	AMEX	SLYG	Mon, Nov 12, 2018	61.47	61.47	60.20	60.30
1984	AMEX	SLYG	Fri, Nov 9, 2018	62.25	62.25	61.03	61.45
1983	AMEX	SLYG	Thu, Nov 8, 2018	62.57	62.94	62.35	62.59
1982	AMEX	SLYG	Wed, Nov 7, 2018	62.12	62.78	61.82	62.78
1981	AMEX	SLYG	Tue, Nov 6, 2018	61.41	62.14	61.41	62.00
1980	AMEX	SLYG	Mon, Nov 5, 2018	61.71	61.86	60.92	61.49
1979	AMEX	SLYG	Fri, Nov 2, 2018	61.50	61.87	61.11	61.66
1978	AMEX	SLYG	Thu, Nov 1, 2018	60.22	61.57	60.14	61.39
1977	AMEX	SLYG	Wed, Oct 31, 2018	60.32	60.73	59.90	59.90
1976	AMEX	SLYG	Tue, Oct 30, 2018	58.27	59.77	58.27	59.72
1975	AMEX	SLYG	Mon, Oct 29, 2018	59.19	59.78	57.61	58.23
1974	AMEX	SLYG	Fri, Oct 26, 2018	58.41	59.27	57.35	58.51
1973	AMEX	SLYG	Thu, Oct 25, 2018	58.12	59.45	58.04	59.07
1972	AMEX	SLYG	Wed, Oct 24, 2018	59.91	60.06	57.83	57.83
1971	AMEX	SLYG	Tue, Oct 23, 2018	59.66	60.48	58.91	59.99
1970	AMEX	SLYG	Mon, Oct 22, 2018	60.70	60.92	60.28	60.39
1969	AMEX	SLYG	Fri, Oct 19, 2018	61.37	61.63	60.26	60.50
1968	AMEX	SLYG	Thu, Oct 18, 2018	62.14	62.22	60.93	61.21
1967	AMEX	SLYG	Wed, Oct 17, 2018	62.57	62.57	61.58	62.36
1966	AMEX	SLYG	Tue, Oct 16, 2018	61.23	62.78	60.83	62.61
1965	AMEX	SLYG	Mon, Oct 15, 2018	60.41	61.19	60.26	60.77
1964	AMEX	SLYG	Fri, Oct 12, 2018	61.47	61.70	59.99	60.54
1963	AMEX	SLYG	Thu, Oct 11, 2018	61.55	62.23	60.59	60.59
1962	AMEX	SLYG	Wed, Oct 10, 2018	63.50	63.52	61.74	61.82
1961	AMEX	SLYG	Tue, Oct 9, 2018	63.91	64.24	63.56	63.65
1960	AMEX	SLYG	Mon, Oct 8, 2018	64.19	64.35	63.45	63.99
1959	AMEX	SLYG	Fri, Oct 5, 2018	65.22	65.38	63.76	64.32
1958	AMEX	SLYG	Thu, Oct 4, 2018	66.06	66.06	64.95	65.23
1957	AMEX	SLYG	Wed, Oct 3, 2018	65.81	66.47	65.68	66.20
1956	AMEX	SLYG	Tue, Oct 2, 2018	66.30	66.44	65.57	65.65
1955	AMEX	SLYG	Mon, Oct 1, 2018	67.69	67.96	66.30	66.43
1954	AMEX	SLYG	Fri, Sep 28, 2018	67.08	67.67	67.00	67.50
1953	AMEX	SLYG	Thu, Sep 27, 2018	67.27	67.51	67.07	67.25
1952	AMEX	SLYG	Wed, Sep 26, 2018	67.88	67.88	67.05	67.16
1951	AMEX	SLYG	Tue, Sep 25, 2018	67.82	67.99	67.65	67.80
1950	AMEX	SLYG	Mon, Sep 24, 2018	67.98	68.00	67.39	67.74
1949	AMEX	SLYG	Fri, Sep 21, 2018	68.67	68.94	68.14	68.07
1948	AMEX	SLYG	Thu, Sep 20, 2018	68.45	68.67	68.14	68.67
1947	AMEX	SLYG	Wed, Sep 19, 2018	68.81	68.90	68.01	68.17
1946	AMEX	SLYG	Tue, Sep 18, 2018	68.72	68.99	68.63	68.81
1945	AMEX	SLYG	Mon, Sep 17, 2018	69.46	69.51	68.49	68.55
1944	AMEX	SLYG	Fri, Sep 14, 2018	68.85	69.51	68.80	69.47
1943	AMEX	SLYG	Thu, Sep 13, 2018	69.01	69.14	68.67	68.78
1942	AMEX	SLYG	Wed, Sep 12, 2018	68.99	68.99	68.28	68.78
1941	AMEX	SLYG	Tue, Sep 11, 2018	68.94	69.38	68.73	69.12
1940	AMEX	SLYG	Mon, Sep 10, 2018	69.14	69.37	68.97	69.11
1939	AMEX	SLYG	Fri, Sep 7, 2018	68.90	69.33	68.60	68.87
1938	AMEX	SLYG	Thu, Sep 6, 2018	69.54	69.63	68.97	69.10
1937	AMEX	SLYG	Wed, Sep 5, 2018	69.58	69.58	68.70	69.47
1936	AMEX	SLYG	Tue, Sep 4, 2018	69.79	69.83	69.10	69.66
1935	AMEX	SLYG	Fri, Aug 31, 2018	69.25	70.00	69.25	69.93
1934	AMEX	SLYG	Thu, Aug 30, 2018	69.36	69.79	69.23	69.45
1933	AMEX	SLYG	Wed, Aug 29, 2018	69.35	69.55	69.09	69.46
1932	AMEX	SLYG	Tue, Aug 28, 2018	69.45	69.50	69.00	69.33
1931	AMEX	SLYG	Mon, Aug 27, 2018	69.22	69.68	69.21	69.29
1930	AMEX	SLYG	Fri, Aug 24, 2018	68.78	69.08	68.74	69.02
1929	AMEX	SLYG	Thu, Aug 23, 2018	68.76	68.98	68.50	68.65
1928	AMEX	SLYG	Wed, Aug 22, 2018	68.49	68.80	68.31	68.75
1927	AMEX	SLYG	Tue, Aug 21, 2018	67.87	68.76	67.87	68.53
1926	AMEX	SLYG	Mon, Aug 20, 2018	67.79	67.89	67.34	67.69
1925	AMEX	SLYG	Fri, Aug 17, 2018	67.09	67.67	66.95	67.65
1924	AMEX	SLYG	Thu, Aug 16, 2018	66.90	67.45	66.82	67.24
1923	AMEX	SLYG	Wed, Aug 15, 2018	67.07	67.23	66.31	66.64
1922	AMEX	SLYG	Tue, Aug 14, 2018	66.69	67.47	66.65	67.35
1921	AMEX	SLYG	Mon, Aug 13, 2018	66.96	67.20	66.35	66.55
1920	AMEX	SLYG	Fri, Aug 10, 2018	66.63	67.31	66.55	66.94
1919	AMEX	SLYG	Thu, Aug 9, 2018	66.80	67.24	66.80	66.97
1918	AMEX	SLYG	Wed, Aug 8, 2018	67.16	67.16	66.50	66.87
1917	AMEX	SLYG	Tue, Aug 7, 2018	67.10	67.36	67.00	67.14
1916	AMEX	SLYG	Mon, Aug 6, 2018	66.30	66.88	66.15	66.88
1915	AMEX	SLYG	Fri, Aug 3, 2018	66.63	66.85	65.98	66.29
1914	AMEX	SLYG	Thu, Aug 2, 2018	65.51	66.61	65.51	66.54
1913	AMEX	SLYG	Wed, Aug 1, 2018	65.60	65.90	65.23	65.74
1912	AMEX	SLYG	Tue, Jul 31, 2018	64.73	65.78	64.73	65.56
1911	AMEX	SLYG	Mon, Jul 30, 2018	65.24	65.39	64.54	64.62
1910	AMEX	SLYG	Fri, Jul 27, 2018	66.61	66.75	65.08	65.31
1909	AMEX	SLYG	Thu, Jul 26, 2018	65.82	66.71	65.82	66.51
1908	AMEX	SLYG	Wed, Jul 25, 2018	65.46	65.75	65.16	65.75
1907	AMEX	SLYG	Tue, Jul 24, 2018	66.55	66.72	65.12	65.48
1906	AMEX	SLYG	Mon, Jul 23, 2018	66.10	66.42	65.87	66.28
1905	AMEX	SLYG	Fri, Jul 20, 2018	66.40	66.53	66.18	66.23
1904	AMEX	SLYG	Thu, Jul 19, 2018	65.82	66.45	65.67	66.41
1903	AMEX	SLYG	Wed, Jul 18, 2018	65.66	65.97	65.36	65.93
1902	AMEX	SLYG	Tue, Jul 17, 2018	65.11	65.74	65.11	65.67
1901	AMEX	SLYG	Mon, Jul 16, 2018	65.41	65.50	64.91	65.16
1900	AMEX	SLYG	Fri, Jul 13, 2018	65.51	65.83	65.35	65.39
1899	AMEX	SLYG	Thu, Jul 12, 2018	65.38	65.60	64.85	65.43
1898	AMEX	SLYG	Wed, Jul 11, 2018	65.10	65.50	65.00	65.02
1897	AMEX	SLYG	Tue, Jul 10, 2018	65.77	65.88	65.08	65.42
1896	AMEX	SLYG	Mon, Jul 9, 2018	65.59	65.74	65.37	65.74
1895	AMEX	SLYG	Fri, Jul 6, 2018	64.85	65.43	64.75	65.35
1894	AMEX	SLYG	Thu, Jul 5, 2018	64.40	64.77	63.95	64.77
1893	AMEX	SLYG	Tue, Jul 3, 2018	64.11	64.26	63.87	63.99
1892	AMEX	SLYG	Mon, Jul 2, 2018	62.89	63.93	62.73	63.93
1891	AMEX	SLYG	Fri, Jun 29, 2018	63.52	63.74	63.20	63.20
1890	AMEX	SLYG	Thu, Jun 28, 2018	62.91	63.41	62.61	63.29
1889	AMEX	SLYG	Wed, Jun 27, 2018	64.07	64.14	62.89	62.92
1888	AMEX	SLYG	Tue, Jun 26, 2018	63.53	64.20	63.40	63.96
1887	AMEX	SLYG	Mon, Jun 25, 2018	64.41	64.41	63.08	63.44
1886	AMEX	SLYG	Fri, Jun 22, 2018	65.05	65.24	64.32	64.57
1885	AMEX	SLYG	Thu, Jun 21, 2018	65.47	65.54	64.66	64.84
1884	AMEX	SLYG	Wed, Jun 20, 2018	65.31	65.52	65.00	65.42
1883	AMEX	SLYG	Tue, Jun 19, 2018	64.68	64.97	64.08	64.96
1882	AMEX	SLYG	Mon, Jun 18, 2018	64.57	65.09	64.37	65.09
1881	AMEX	SLYG	Fri, Jun 15, 2018	64.50	65.00	64.45	64.87
1880	AMEX	SLYG	Thu, Jun 14, 2018	64.70	64.89	64.41	64.86
1879	AMEX	SLYG	Wed, Jun 13, 2018	64.98	65.01	64.46	64.57
1878	AMEX	SLYG	Tue, Jun 12, 2018	64.67	64.87	64.50	64.76
1877	AMEX	SLYG	Mon, Jun 11, 2018	64.50	64.70	64.36	64.57
1876	AMEX	SLYG	Fri, Jun 8, 2018	64.10	64.48	64.09	64.47
1875	AMEX	SLYG	Thu, Jun 7, 2018	64.63	64.63	63.83	64.09
1874	AMEX	SLYG	Wed, Jun 6, 2018	64.20	64.65	64.16	64.65
1873	AMEX	SLYG	Tue, Jun 5, 2018	63.72	64.25	63.68	64.25
1872	AMEX	SLYG	Mon, Jun 4, 2018	63.27	63.73	63.12	63.73
1871	AMEX	SLYG	Fri, Jun 1, 2018	62.91	63.19	62.73	63.03
1870	AMEX	SLYG	Thu, May 31, 2018	63.06	63.15	62.40	62.50
1869	AMEX	SLYG	Wed, May 30, 2018	62.51	63.24	62.51	63.12
1868	AMEX	SLYG	Tue, May 29, 2018	61.88	62.28	61.67	62.23
1867	AMEX	SLYG	Fri, May 25, 2018	62.02	62.27	62.01	62.12
1866	AMEX	SLYG	Thu, May 24, 2018	62.07	62.21	61.67	62.16
1865	AMEX	SLYG	Wed, May 23, 2018	61.77	62.15	61.69	62.11
1864	AMEX	SLYG	Tue, May 22, 2018	62.50	62.55	61.89	61.89
1863	AMEX	SLYG	Mon, May 21, 2018	62.14	62.46	62.14	62.44
1862	AMEX	SLYG	Fri, May 18, 2018	61.92	62.02	61.73	61.95
1861	AMEX	SLYG	Thu, May 17, 2018	61.45	61.85	61.45	61.78
1860	AMEX	SLYG	Wed, May 16, 2018	60.77	61.58	60.77	61.39
1859	AMEX	SLYG	Tue, May 15, 2018	60.46	60.77	60.29	60.66
1858	AMEX	SLYG	Mon, May 14, 2018	61.20	61.37	60.65	60.74
1857	AMEX	SLYG	Fri, May 11, 2018	60.96	61.16	60.80	61.05
1856	AMEX	SLYG	Thu, May 10, 2018	60.55	61.01	60.54	60.92
1855	AMEX	SLYG	Wed, May 9, 2018	60.49	60.63	59.98	60.48
1854	AMEX	SLYG	Tue, May 8, 2018	59.73	60.34	59.73	60.34
1853	AMEX	SLYG	Mon, May 7, 2018	59.43	59.97	59.36	59.79
1852	AMEX	SLYG	Fri, May 4, 2018	58.36	59.55	58.16	59.26
1851	AMEX	SLYG	Thu, May 3, 2018	58.62	58.67	57.94	58.54
1850	AMEX	SLYG	Wed, May 2, 2018	58.60	59.16	58.60	58.90
1849	AMEX	SLYG	Tue, May 1, 2018	58.35	58.83	57.89	58.77
1848	AMEX	SLYG	Mon, Apr 30, 2018	58.95	59.18	58.37	58.39
1847	AMEX	SLYG	Fri, Apr 27, 2018	59.12	59.28	58.78	58.89
1846	AMEX	SLYG	Thu, Apr 26, 2018	58.92	59.34	58.85	59.11
1845	AMEX	SLYG	Wed, Apr 25, 2018	59.01	59.01	58.40	58.76
1844	AMEX	SLYG	Tue, Apr 24, 2018	59.66	59.72	58.65	59.00
1843	AMEX	SLYG	Mon, Apr 23, 2018	59.72	59.73	59.26	59.43
1842	AMEX	SLYG	Fri, Apr 20, 2018	59.61	59.92	59.45	59.57
1841	AMEX	SLYG	Thu, Apr 19, 2018	60.21	60.23	59.63	59.82
1840	AMEX	SLYG	Wed, Apr 18, 2018	60.30	60.63	60.24	60.47
1839	AMEX	SLYG	Tue, Apr 17, 2018	59.84	60.39	59.84	60.24
1838	AMEX	SLYG	Mon, Apr 16, 2018	59.14	59.70	58.99	59.68
1837	AMEX	SLYG	Fri, Apr 13, 2018	59.34	59.34	58.70	58.88
1836	AMEX	SLYG	Thu, Apr 12, 2018	59.08	59.38	59.08	59.15
1835	AMEX	SLYG	Wed, Apr 11, 2018	58.48	58.94	58.25	58.85
1834	AMEX	SLYG	Tue, Apr 10, 2018	58.33	58.93	58.22	58.72
1833	AMEX	SLYG	Mon, Apr 9, 2018	58.13	58.38	57.71	57.72
1832	AMEX	SLYG	Fri, Apr 6, 2018	58.51	58.80	57.38	57.81
1831	AMEX	SLYG	Thu, Apr 5, 2018	58.76	58.92	58.49	58.89
1830	AMEX	SLYG	Wed, Apr 4, 2018	56.87	58.45	56.87	58.29
1829	AMEX	SLYG	Tue, Apr 3, 2018	57.15	57.73	57.01	57.63
1828	AMEX	SLYG	Mon, Apr 2, 2018	58.23	58.23	56.53	56.81
1827	AMEX	SLYG	Thu, Mar 29, 2018	57.83	58.62	57.66	58.15
1826	AMEX	SLYG	Wed, Mar 28, 2018	57.62	57.76	57.17	57.51
1825	AMEX	SLYG	Tue, Mar 27, 2018	58.79	58.79	57.43	57.53
1824	AMEX	SLYG	Mon, Mar 26, 2018	57.99	58.55	57.46	58.55
1823	AMEX	SLYG	Fri, Mar 23, 2018	58.60	58.78	57.28	57.29
1822	AMEX	SLYG	Thu, Mar 22, 2018	59.27	59.62	58.54	58.54
1821	AMEX	SLYG	Wed, Mar 21, 2018	59.57	60.05	59.57	59.76
1820	AMEX	SLYG	Tue, Mar 20, 2018	59.51	59.69	59.36	59.59
1819	AMEX	SLYG	Mon, Mar 19, 2018	59.85	59.85	58.84	59.35
1818	AMEX	SLYG	Fri, Mar 16, 2018	59.73	60.13	59.73	60.07
1817	AMEX	SLYG	Thu, Mar 15, 2018	60.17	60.17	59.54	59.72
1816	AMEX	SLYG	Wed, Mar 14, 2018	60.37	60.45	59.91	60.00
1815	AMEX	SLYG	Tue, Mar 13, 2018	60.61	60.63	60.05	60.16
1814	AMEX	SLYG	Mon, Mar 12, 2018	60.38	60.55	60.33	60.33
1813	AMEX	SLYG	Fri, Mar 9, 2018	59.59	60.30	59.50	60.25
1812	AMEX	SLYG	Thu, Mar 8, 2018	59.30	59.47	58.88	59.26
1811	AMEX	SLYG	Wed, Mar 7, 2018	58.15	59.26	58.15	59.14
1810	AMEX	SLYG	Tue, Mar 6, 2018	58.12	58.63	57.62	58.61
1809	AMEX	SLYG	Mon, Mar 5, 2018	57.42	58.15	57.23	57.94
1808	AMEX	SLYG	Fri, Mar 2, 2018	55.96	57.72	55.96	57.64
1807	AMEX	SLYG	Thu, Mar 1, 2018	56.68	57.11	55.96	56.41
1806	AMEX	SLYG	Wed, Feb 28, 2018	57.89	57.89	56.79	56.79
1805	AMEX	SLYG	Tue, Feb 27, 2018	58.63	58.79	57.78	57.78
1804	AMEX	SLYG	Mon, Feb 26, 2018	58.39	58.68	58.04	58.63
1803	AMEX	SLYG	Fri, Feb 23, 2018	57.88	58.24	57.61	58.24
1802	AMEX	SLYG	Thu, Feb 22, 2018	57.81	58.09	57.49	57.49
1801	AMEX	SLYG	Wed, Feb 21, 2018	57.34	58.32	57.34	57.62
1800	AMEX	SLYG	Tue, Feb 20, 2018	57.36	57.75	57.11	57.29
1799	AMEX	SLYG	Fri, Feb 16, 2018	57.53	58.00	57.53	57.71
1798	AMEX	SLYG	Thu, Feb 15, 2018	57.51	57.69	57.10	57.63
1797	AMEX	SLYG	Wed, Feb 14, 2018	55.59	57.11	55.59	57.05
1796	AMEX	SLYG	Tue, Feb 13, 2018	55.58	56.04	55.57	56.00
1795	AMEX	SLYG	Mon, Feb 12, 2018	55.31	56.17	54.79	55.86
1794	AMEX	SLYG	Fri, Feb 9, 2018	55.22	55.70	53.68	55.26
1793	AMEX	SLYG	Thu, Feb 8, 2018	56.44	56.44	54.87	54.87
1792	AMEX	SLYG	Wed, Feb 7, 2018	56.42	56.73	56.17	56.44
1791	AMEX	SLYG	Tue, Feb 6, 2018	54.87	56.70	54.25	56.45
1790	AMEX	SLYG	Mon, Feb 5, 2018	57.55	58.04	55.89	55.89
1789	AMEX	SLYG	Fri, Feb 2, 2018	58.87	58.89	58.04	58.10
1788	AMEX	SLYG	Thu, Feb 1, 2018	58.69	59.30	58.57	59.21
1787	AMEX	SLYG	Wed, Jan 31, 2018	59.43	59.67	58.82	58.89
1786	AMEX	SLYG	Tue, Jan 30, 2018	59.28	59.56	59.04	59.15
1785	AMEX	SLYG	Mon, Jan 29, 2018	59.87	60.03	59.69	59.75
1784	AMEX	SLYG	Fri, Jan 26, 2018	59.99	60.03	59.66	59.99
1783	AMEX	SLYG	Thu, Jan 25, 2018	59.72	59.78	59.21	59.78
1782	AMEX	SLYG	Wed, Jan 24, 2018	60.01	60.07	59.29	59.46
1781	AMEX	SLYG	Tue, Jan 23, 2018	59.68	59.92	59.48	59.90
1780	AMEX	SLYG	Mon, Jan 22, 2018	59.49	59.67	59.31	59.67
1779	AMEX	SLYG	Fri, Jan 19, 2018	58.69	59.63	58.69	59.57
1778	AMEX	SLYG	Thu, Jan 18, 2018	58.97	58.97	58.58	58.65
1777	AMEX	SLYG	Wed, Jan 17, 2018	58.62	59.15	58.46	59.00
1776	AMEX	SLYG	Tue, Jan 16, 2018	59.11	59.42	58.24	58.32
1775	AMEX	SLYG	Fri, Jan 12, 2018	58.67	59.15	58.65	58.87
1774	AMEX	SLYG	Thu, Jan 11, 2018	57.78	58.66	57.74	58.62
1773	AMEX	SLYG	Wed, Jan 10, 2018	57.69	57.69	57.38	57.67
1772	AMEX	SLYG	Tue, Jan 9, 2018	57.71	58.00	57.64	57.82
1771	AMEX	SLYG	Mon, Jan 8, 2018	57.58	57.68	57.15	57.58
1770	AMEX	SLYG	Fri, Jan 5, 2018	57.44	57.66	57.29	57.61
1769	AMEX	SLYG	Thu, Jan 4, 2018	57.49	57.59	57.19	57.25
1768	AMEX	SLYG	Wed, Jan 3, 2018	57.22	57.32	56.94	57.18
1767	AMEX	SLYG	Tue, Jan 2, 2018	57.10	57.34	56.90	57.09
1766	AMEX	SLYG	Fri, Dec 29, 2017	57.43	57.57	56.85	56.85
1765	AMEX	SLYG	Thu, Dec 28, 2017	57.15	57.36	57.05	57.34
1764	AMEX	SLYG	Wed, Dec 27, 2017	57.08	57.33	56.99	57.08
1763	AMEX	SLYG	Tue, Dec 26, 2017	56.97	57.14	56.97	57.06
1762	AMEX	SLYG	Fri, Dec 22, 2017	57.23	57.23	56.98	57.04
1761	AMEX	SLYG	Thu, Dec 21, 2017	57.19	57.41	57.17	57.22
1760	AMEX	SLYG	Wed, Dec 20, 2017	57.22	57.27	56.90	57.04
1759	AMEX	SLYG	Tue, Dec 19, 2017	57.54	57.54	56.93	57.00
1758	AMEX	SLYG	Mon, Dec 18, 2017	57.25	57.65	57.25	57.36
1757	AMEX	SLYG	Fri, Dec 15, 2017	56.07	57.06	55.84	56.74
1756	AMEX	SLYG	Thu, Dec 14, 2017	58.75	58.88	58.02	58.06
1755	AMEX	SLYG	Wed, Dec 13, 2017	58.26	58.93	58.26	58.63
1754	AMEX	SLYG	Tue, Dec 12, 2017	58.65	58.73	58.33	58.33
1753	AMEX	SLYG	Mon, Dec 11, 2017	58.59	58.66	58.29	58.40
1752	AMEX	SLYG	Fri, Dec 8, 2017	58.92	58.95	58.56	58.56
1751	AMEX	SLYG	Thu, Dec 7, 2017	58.25	58.89	58.25	58.67
1750	AMEX	SLYG	Wed, Dec 6, 2017	58.54	58.69	58.28	58.40
1749	AMEX	SLYG	Tue, Dec 5, 2017	59.27	59.27	58.54	58.54
1748	AMEX	SLYG	Mon, Dec 4, 2017	60.03	60.16	59.13	59.13
1747	AMEX	SLYG	Fri, Dec 1, 2017	59.66	59.66	57.96	59.24
1746	AMEX	SLYG	Thu, Nov 30, 2017	60.13	60.13	59.53	59.71
1745	AMEX	SLYG	Wed, Nov 29, 2017	59.70	59.81	59.56	59.71
1744	AMEX	SLYG	Tue, Nov 28, 2017	58.75	59.49	58.59	59.49
1743	AMEX	SLYG	Mon, Nov 27, 2017	58.94	59.00	58.46	58.48
1742	AMEX	SLYG	Fri, Nov 24, 2017	58.91	58.92	58.62	58.79
1741	AMEX	SLYG	Wed, Nov 22, 2017	59.07	59.07	58.74	58.74
1740	AMEX	SLYG	Tue, Nov 21, 2017	58.25	58.93	58.25	58.90
1739	AMEX	SLYG	Mon, Nov 20, 2017	57.71	58.11	57.55	58.02
1738	AMEX	SLYG	Fri, Nov 17, 2017	57.23	57.78	57.15	57.57
1737	AMEX	SLYG	Thu, Nov 16, 2017	56.67	57.54	56.67	57.33
1736	AMEX	SLYG	Wed, Nov 15, 2017	56.21	56.54	56.02	56.42
1735	AMEX	SLYG	Tue, Nov 14, 2017	56.35	56.68	56.35	56.57
1734	AMEX	SLYG	Mon, Nov 13, 2017	56.26	56.74	56.26	56.67
1733	AMEX	SLYG	Fri, Nov 10, 2017	56.30	56.62	56.30	56.44
1732	AMEX	SLYG	Thu, Nov 9, 2017	56.37	56.42	55.95	56.35
1731	AMEX	SLYG	Wed, Nov 8, 2017	56.32	56.81	56.24	56.73
1730	AMEX	SLYG	Tue, Nov 7, 2017	57.04	57.04	56.18	56.41
1729	AMEX	SLYG	Mon, Nov 6, 2017	56.98	57.13	56.89	57.04
1728	AMEX	SLYG	Fri, Nov 3, 2017	57.08	57.08	56.80	56.94
1727	AMEX	SLYG	Thu, Nov 2, 2017	57.40	57.40	56.97	57.33
1726	AMEX	SLYG	Wed, Nov 1, 2017	58.23	58.23	57.20	57.42
1725	AMEX	SLYG	Tue, Oct 31, 2017	57.27	57.95	57.27	57.72
1724	AMEX	SLYG	Mon, Oct 30, 2017	57.70	57.70	56.80	57.08
1723	AMEX	SLYG	Fri, Oct 27, 2017	57.49	57.91	57.33	57.89
1722	AMEX	SLYG	Thu, Oct 26, 2017	57.34	57.59	57.34	57.48
1721	AMEX	SLYG	Wed, Oct 25, 2017	57.56	57.61	56.87	57.21
1720	AMEX	SLYG	Tue, Oct 24, 2017	57.61	57.82	57.61	57.70
1719	AMEX	SLYG	Mon, Oct 23, 2017	57.79	57.80	57.36	57.36
1718	AMEX	SLYG	Fri, Oct 20, 2017	57.74	57.89	57.66	57.72
1717	AMEX	SLYG	Thu, Oct 19, 2017	57.23	57.47	56.88	57.47
1716	AMEX	SLYG	Wed, Oct 18, 2017	57.35	57.68	57.35	57.54
1715	AMEX	SLYG	Tue, Oct 17, 2017	57.29	57.53	57.10	57.12
1714	AMEX	SLYG	Mon, Oct 16, 2017	57.44	57.50	57.26	57.36
1713	AMEX	SLYG	Fri, Oct 13, 2017	57.57	57.61	57.33	57.39
1712	AMEX	SLYG	Thu, Oct 12, 2017	57.42	57.61	57.30	57.45
1711	AMEX	SLYG	Wed, Oct 11, 2017	57.59	57.73	57.47	57.54
1710	AMEX	SLYG	Tue, Oct 10, 2017	57.74	57.88	57.46	57.65
1709	AMEX	SLYG	Mon, Oct 9, 2017	57.84	57.90	57.48	57.55
1708	AMEX	SLYG	Fri, Oct 6, 2017	57.82	57.86	57.55	57.78
1707	AMEX	SLYG	Thu, Oct 5, 2017	57.89	58.00	57.78	57.84
1706	AMEX	SLYG	Wed, Oct 4, 2017	57.86	57.99	57.65	57.77
1705	AMEX	SLYG	Tue, Oct 3, 2017	58.05	58.05	57.59	57.93
1704	AMEX	SLYG	Mon, Oct 2, 2017	57.17	57.89	57.13	57.89
1703	AMEX	SLYG	Fri, Sep 29, 2017	56.88	57.11	56.85	56.97
1702	AMEX	SLYG	Thu, Sep 28, 2017	56.62	56.83	56.43	56.83
1701	AMEX	SLYG	Wed, Sep 27, 2017	55.78	56.78	55.76	56.62
1700	AMEX	SLYG	Tue, Sep 26, 2017	55.38	55.56	55.31	55.49
1699	AMEX	SLYG	Mon, Sep 25, 2017	55.13	55.27	54.93	55.24
1698	AMEX	SLYG	Fri, Sep 22, 2017	54.83	55.31	54.83	55.18
1697	AMEX	SLYG	Thu, Sep 21, 2017	54.90	55.05	54.77	54.88
1696	AMEX	SLYG	Wed, Sep 20, 2017	54.84	55.00	54.75	54.94
1695	AMEX	SLYG	Tue, Sep 19, 2017	54.95	54.95	54.71	54.74
1694	AMEX	SLYG	Mon, Sep 18, 2017	54.53	54.99	54.53	54.94
1693	AMEX	SLYG	Fri, Sep 15, 2017	54.16	54.50	54.16	54.48
1692	AMEX	SLYG	Thu, Sep 14, 2017	54.37	54.45	54.20	54.21
1691	AMEX	SLYG	Wed, Sep 13, 2017	54.23	54.43	54.20	54.39
1690	AMEX	SLYG	Tue, Sep 12, 2017	53.98	54.27	53.98	54.27
1689	AMEX	SLYG	Mon, Sep 11, 2017	53.67	53.89	53.67	53.88
1688	AMEX	SLYG	Fri, Sep 8, 2017	53.08	53.51	52.96	53.26
1687	AMEX	SLYG	Thu, Sep 7, 2017	53.44	53.44	53.03	53.17
1686	AMEX	SLYG	Wed, Sep 6, 2017	53.56	53.56	53.25	53.40
1685	AMEX	SLYG	Tue, Sep 5, 2017	53.74	53.87	53.06	53.23
1684	AMEX	SLYG	Fri, Sep 1, 2017	53.56	53.86	53.56	53.82
1683	AMEX	SLYG	Thu, Aug 31, 2017	53.20	53.54	53.20	53.45
1682	AMEX	SLYG	Wed, Aug 30, 2017	52.63	53.04	52.63	52.97
1681	AMEX	SLYG	Tue, Aug 29, 2017	52.25	52.76	52.21	52.68
1680	AMEX	SLYG	Mon, Aug 28, 2017	52.65	52.69	52.41	52.66
1679	AMEX	SLYG	Fri, Aug 25, 2017	52.61	52.67	52.45	52.56
1678	AMEX	SLYG	Thu, Aug 24, 2017	52.68	52.68	52.40	52.42
1677	AMEX	SLYG	Wed, Aug 23, 2017	52.22	52.55	52.22	52.36
1676	AMEX	SLYG	Tue, Aug 22, 2017	52.22	52.65	52.22	52.64
1675	AMEX	SLYG	Mon, Aug 21, 2017	52.00	52.20	51.78	52.12
1674	AMEX	SLYG	Fri, Aug 18, 2017	51.95	52.28	51.69	52.11
1673	AMEX	SLYG	Thu, Aug 17, 2017	52.98	53.10	52.02	52.02
1672	AMEX	SLYG	Wed, Aug 16, 2017	53.14	53.43	53.00	53.11
1671	AMEX	SLYG	Tue, Aug 15, 2017	53.73	53.73	52.98	52.98
1670	AMEX	SLYG	Mon, Aug 14, 2017	53.13	53.63	53.13	53.56
1669	AMEX	SLYG	Fri, Aug 11, 2017	52.62	52.79	52.51	52.75
1668	AMEX	SLYG	Thu, Aug 10, 2017	53.33	53.40	52.57	52.59
1667	AMEX	SLYG	Wed, Aug 9, 2017	53.77	53.78	53.31	53.50
1666	AMEX	SLYG	Tue, Aug 8, 2017	54.27	54.71	54.00	54.12
1665	AMEX	SLYG	Mon, Aug 7, 2017	54.29	54.37	54.00	54.29
1664	AMEX	SLYG	Fri, Aug 4, 2017	54.16	54.25	53.97	54.17
1663	AMEX	SLYG	Thu, Aug 3, 2017	54.31	54.35	53.90	54.09
1662	AMEX	SLYG	Wed, Aug 2, 2017	54.97	54.97	53.97	54.18
1661	AMEX	SLYG	Tue, Aug 1, 2017	55.10	55.10	54.66	54.94
1660	AMEX	SLYG	Mon, Jul 31, 2017	54.93	54.93	54.50	54.78
1659	AMEX	SLYG	Fri, Jul 28, 2017	54.82	54.89	54.59	54.82
1658	AMEX	SLYG	Thu, Jul 27, 2017	55.43	55.54	54.75	54.94
1657	AMEX	SLYG	Wed, Jul 26, 2017	55.63	55.63	55.23	55.23
1656	AMEX	SLYG	Tue, Jul 25, 2017	55.35	55.60	55.18	55.55
1655	AMEX	SLYG	Mon, Jul 24, 2017	55.01	55.08	54.72	54.97
1654	AMEX	SLYG	Fri, Jul 21, 2017	55.13	55.13	54.79	55.01
1653	AMEX	SLYG	Thu, Jul 20, 2017	55.24	55.24	54.94	55.08
1652	AMEX	SLYG	Wed, Jul 19, 2017	54.64	55.17	54.64	55.17
1651	AMEX	SLYG	Tue, Jul 18, 2017	54.47	54.62	54.31	54.51
1650	AMEX	SLYG	Mon, Jul 17, 2017	54.56	54.84	54.40	54.64
1649	AMEX	SLYG	Fri, Jul 14, 2017	54.29	54.70	54.29	54.55
1648	AMEX	SLYG	Thu, Jul 13, 2017	54.38	54.44	53.94	54.42
1647	AMEX	SLYG	Wed, Jul 12, 2017	54.21	54.63	54.21	54.30
1646	AMEX	SLYG	Tue, Jul 11, 2017	53.80	53.94	53.40	53.93
1645	AMEX	SLYG	Mon, Jul 10, 2017	53.99	54.08	53.65	53.76
1644	AMEX	SLYG	Fri, Jul 7, 2017	53.60	54.19	53.60	54.12
1643	AMEX	SLYG	Thu, Jul 6, 2017	53.85	53.90	53.39	53.50
1642	AMEX	SLYG	Wed, Jul 5, 2017	54.40	54.40	53.96	54.22
1641	AMEX	SLYG	Mon, Jul 3, 2017	54.32	54.60	54.24	54.50
1640	AMEX	SLYG	Fri, Jun 30, 2017	54.23	54.32	54.05	54.07
1639	AMEX	SLYG	Thu, Jun 29, 2017	54.68	54.68	53.64	54.05
1638	AMEX	SLYG	Wed, Jun 28, 2017	53.91	54.57	53.91	54.40
1637	AMEX	SLYG	Tue, Jun 27, 2017	54.28	54.29	53.62	53.62
1636	AMEX	SLYG	Mon, Jun 26, 2017	54.37	54.45	53.90	54.20
1635	AMEX	SLYG	Fri, Jun 23, 2017	53.81	54.25	53.75	54.13
1634	AMEX	SLYG	Thu, Jun 22, 2017	53.50	53.80	53.40	53.75
1633	AMEX	SLYG	Wed, Jun 21, 2017	53.81	53.92	53.50	53.57
1632	AMEX	SLYG	Tue, Jun 20, 2017	54.14	54.24	53.65	53.72
1631	AMEX	SLYG	Mon, Jun 19, 2017	54.18	54.43	54.09	54.33
1630	AMEX	SLYG	Fri, Jun 16, 2017	54.10	54.10	53.79	53.98
1629	AMEX	SLYG	Thu, Jun 15, 2017	54.06	54.34	53.88	54.19
1628	AMEX	SLYG	Wed, Jun 14, 2017	54.86	54.86	54.25	54.47
1627	AMEX	SLYG	Tue, Jun 13, 2017	54.86	54.99	54.74	54.94
1626	AMEX	SLYG	Mon, Jun 12, 2017	54.82	54.87	54.45	54.64
1625	AMEX	SLYG	Fri, Jun 9, 2017	54.72	55.30	54.50	54.83
1624	AMEX	SLYG	Thu, Jun 8, 2017	53.88	54.70	53.85	54.56
1623	AMEX	SLYG	Wed, Jun 7, 2017	53.81	54.01	53.69	53.87
1622	AMEX	SLYG	Tue, Jun 6, 2017	53.40	53.97	53.15	53.83
1621	AMEX	SLYG	Mon, Jun 5, 2017	54.04	54.08	53.73	53.76
1620	AMEX	SLYG	Fri, Jun 2, 2017	53.70	54.37	53.70	54.05
1619	AMEX	SLYG	Thu, Jun 1, 2017	52.86	53.66	52.80	53.66
1618	AMEX	SLYG	Wed, May 31, 2017	52.91	52.91	52.12	52.72
1617	AMEX	SLYG	Tue, May 30, 2017	52.96	52.96	52.59	52.74
1616	AMEX	SLYG	Fri, May 26, 2017	52.94	53.08	52.76	53.03
1615	AMEX	SLYG	Thu, May 25, 2017	53.22	53.25	52.85	53.03
1614	AMEX	SLYG	Wed, May 24, 2017	52.93	53.21	52.79	52.95
1613	AMEX	SLYG	Tue, May 23, 2017	52.94	53.00	52.51	52.97
1612	AMEX	SLYG	Mon, May 22, 2017	52.50	52.85	52.48	52.77
1611	AMEX	SLYG	Fri, May 19, 2017	52.28	52.74	52.28	52.32
1610	AMEX	SLYG	Thu, May 18, 2017	51.90	52.40	51.90	52.19
1609	AMEX	SLYG	Wed, May 17, 2017	52.64	52.85	52.00	52.07
1608	AMEX	SLYG	Tue, May 16, 2017	53.49	53.56	53.08	53.44
1607	AMEX	SLYG	Mon, May 15, 2017	53.24	53.57	53.24	53.43
1606	AMEX	SLYG	Fri, May 12, 2017	53.40	53.40	52.97	53.14
1605	AMEX	SLYG	Thu, May 11, 2017	53.55	53.57	52.91	53.46
1604	AMEX	SLYG	Wed, May 10, 2017	53.48	53.80	53.33	53.72
1603	AMEX	SLYG	Tue, May 9, 2017	53.64	53.64	53.30	53.50
1602	AMEX	SLYG	Mon, May 8, 2017	53.62	53.70	53.28	53.48
1601	AMEX	SLYG	Fri, May 5, 2017	53.70	53.70	53.20	53.64
1600	AMEX	SLYG	Thu, May 4, 2017	53.84	53.84	53.17	53.57
1599	AMEX	SLYG	Wed, May 3, 2017	53.68	53.69	53.35	53.61
1598	AMEX	SLYG	Tue, May 2, 2017	54.26	54.32	53.73	53.95
1597	AMEX	SLYG	Mon, May 1, 2017	53.95	54.21	53.70	54.20
1596	AMEX	SLYG	Fri, Apr 28, 2017	54.51	54.51	53.79	53.79
1595	AMEX	SLYG	Thu, Apr 27, 2017	54.53	54.62	54.37	54.40
1594	AMEX	SLYG	Wed, Apr 26, 2017	54.13	54.68	54.13	54.49
1593	AMEX	SLYG	Tue, Apr 25, 2017	54.08	54.34	54.08	54.12
1592	AMEX	SLYG	Mon, Apr 24, 2017	53.76	53.80	53.55	53.71
1591	AMEX	SLYG	Fri, Apr 21, 2017	52.97	53.13	52.83	52.95
1590	AMEX	SLYG	Thu, Apr 20, 2017	52.58	53.07	52.48	53.06
1589	AMEX	SLYG	Wed, Apr 19, 2017	52.23	52.59	52.23	52.31
1588	AMEX	SLYG	Tue, Apr 18, 2017	51.83	52.11	51.68	52.06
1587	AMEX	SLYG	Mon, Apr 17, 2017	51.51	52.07	51.45	51.99
1586	AMEX	SLYG	Thu, Apr 13, 2017	51.90	51.99	51.40	51.40
1585	AMEX	SLYG	Wed, Apr 12, 2017	52.62	52.62	51.88	51.99
1584	AMEX	SLYG	Tue, Apr 11, 2017	52.07	52.70	52.04	52.65
1583	AMEX	SLYG	Mon, Apr 10, 2017	52.18	52.60	52.00	52.25
1582	AMEX	SLYG	Fri, Apr 7, 2017	52.02	52.24	51.90	52.16
1581	AMEX	SLYG	Thu, Apr 6, 2017	51.69	52.18	51.56	52.09
1580	AMEX	SLYG	Wed, Apr 5, 2017	52.56	52.68	51.58	51.65
1579	AMEX	SLYG	Tue, Apr 4, 2017	52.13	52.45	52.02	52.26
1578	AMEX	SLYG	Mon, Apr 3, 2017	53.29	53.29	52.13	52.25
1577	AMEX	SLYG	Fri, Mar 31, 2017	53.13	53.35	52.98	53.17
1576	AMEX	SLYG	Thu, Mar 30, 2017	52.65	53.11	52.65	53.09
1575	AMEX	SLYG	Wed, Mar 29, 2017	52.39	52.65	52.29	52.58
1574	AMEX	SLYG	Tue, Mar 28, 2017	51.87	52.53	51.83	52.46
1573	AMEX	SLYG	Mon, Mar 27, 2017	51.54	52.19	51.31	52.12
1572	AMEX	SLYG	Fri, Mar 24, 2017	52.22	52.39	51.87	52.16
1571	AMEX	SLYG	Thu, Mar 23, 2017	51.76	52.33	51.59	52.07
1570	AMEX	SLYG	Wed, Mar 22, 2017	51.69	51.85	51.32	51.70
1569	AMEX	SLYG	Tue, Mar 21, 2017	53.56	53.56	51.76	51.76
1568	AMEX	SLYG	Mon, Mar 20, 2017	53.54	53.54	53.15	53.31
1567	AMEX	SLYG	Fri, Mar 17, 2017	53.01	53.56	52.92	53.54
1566	AMEX	SLYG	Thu, Mar 16, 2017	53.20	53.25	53.03	53.10
1565	AMEX	SLYG	Wed, Mar 15, 2017	52.46	53.23	52.43	53.11
1564	AMEX	SLYG	Tue, Mar 14, 2017	52.36	52.36	51.92	52.24
1563	AMEX	SLYG	Mon, Mar 13, 2017	52.31	52.68	52.31	52.50
1562	AMEX	SLYG	Fri, Mar 10, 2017	52.49	52.58	52.00	52.36
1561	AMEX	SLYG	Thu, Mar 9, 2017	52.37	52.53	52.05	52.16
1560	AMEX	SLYG	Wed, Mar 8, 2017	52.82	52.98	52.31	52.34
1559	AMEX	SLYG	Tue, Mar 7, 2017	52.87	53.01	52.56	52.68
1558	AMEX	SLYG	Mon, Mar 6, 2017	53.02	53.13	52.75	53.02
1557	AMEX	SLYG	Fri, Mar 3, 2017	53.37	53.49	53.01	53.25
1556	AMEX	SLYG	Thu, Mar 2, 2017	53.93	53.93	53.24	53.35
1555	AMEX	SLYG	Wed, Mar 1, 2017	53.72	54.10	53.63	53.93
1554	AMEX	SLYG	Tue, Feb 28, 2017	53.68	53.68	53.00	53.04
1553	AMEX	SLYG	Mon, Feb 27, 2017	53.37	53.85	53.25	53.83
1552	AMEX	SLYG	Fri, Feb 24, 2017	52.99	53.49	52.98	53.49
1551	AMEX	SLYG	Thu, Feb 23, 2017	54.08	54.08	53.11	53.44
1550	AMEX	SLYG	Wed, Feb 22, 2017	53.90	53.98	53.74	53.89
1549	AMEX	SLYG	Tue, Feb 21, 2017	53.89	54.09	53.70	54.03
1548	AMEX	SLYG	Fri, Feb 17, 2017	53.48	53.66	53.36	53.65
1547	AMEX	SLYG	Thu, Feb 16, 2017	53.68	53.85	53.31	53.72
1546	AMEX	SLYG	Wed, Feb 15, 2017	53.29	53.74	53.22	53.70
1545	AMEX	SLYG	Tue, Feb 14, 2017	53.20	53.44	52.99	53.33
1544	AMEX	SLYG	Mon, Feb 13, 2017	53.46	53.55	53.24	53.31
1543	AMEX	SLYG	Fri, Feb 10, 2017	53.00	53.19	52.75	53.10
1542	AMEX	SLYG	Thu, Feb 9, 2017	51.95	52.74	51.95	52.68
1541	AMEX	SLYG	Wed, Feb 8, 2017	51.89	51.89	51.50	51.89
1540	AMEX	SLYG	Tue, Feb 7, 2017	52.17	52.30	51.74	51.92
1539	AMEX	SLYG	Mon, Feb 6, 2017	52.42	52.42	51.96	52.09
1538	AMEX	SLYG	Fri, Feb 3, 2017	52.12	52.57	52.07	52.57
1537	AMEX	SLYG	Thu, Feb 2, 2017	51.98	52.11	51.65	51.74
1536	AMEX	SLYG	Wed, Feb 1, 2017	52.49	52.76	51.81	52.06
1535	AMEX	SLYG	Tue, Jan 31, 2017	51.57	52.24	51.53	52.11
1534	AMEX	SLYG	Mon, Jan 30, 2017	52.05	52.05	51.29	51.69
1533	AMEX	SLYG	Fri, Jan 27, 2017	52.58	52.60	52.17	52.31
1532	AMEX	SLYG	Thu, Jan 26, 2017	52.78	52.80	52.43	52.54
1531	AMEX	SLYG	Wed, Jan 25, 2017	52.50	52.83	52.50	52.77
1530	AMEX	SLYG	Tue, Jan 24, 2017	51.69	52.27	51.50	52.20
1529	AMEX	SLYG	Mon, Jan 23, 2017	51.45	51.63	51.13	51.44
1528	AMEX	SLYG	Fri, Jan 20, 2017	51.39	51.69	51.38	51.49
1527	AMEX	SLYG	Thu, Jan 19, 2017	51.78	52.00	51.13	51.28
1526	AMEX	SLYG	Wed, Jan 18, 2017	51.54	51.80	51.45	51.76
1525	AMEX	SLYG	Tue, Jan 17, 2017	52.07	52.07	51.40	51.50
1524	AMEX	SLYG	Fri, Jan 13, 2017	51.94	52.46	51.94	52.28
1523	AMEX	SLYG	Thu, Jan 12, 2017	52.34	52.34	51.29	51.88
1522	AMEX	SLYG	Wed, Jan 11, 2017	52.22	52.37	51.96	52.32
1521	AMEX	SLYG	Tue, Jan 10, 2017	51.74	52.25	51.74	52.21
1520	AMEX	SLYG	Mon, Jan 9, 2017	52.04	52.15	51.66	51.76
1519	AMEX	SLYG	Fri, Jan 6, 2017	52.55	52.55	52.09	52.16
1518	AMEX	SLYG	Thu, Jan 5, 2017	52.99	53.09	52.23	52.45
1517	AMEX	SLYG	Wed, Jan 4, 2017	52.53	53.12	52.52	53.09
1516	AMEX	SLYG	Tue, Jan 3, 2017	52.72	52.72	51.83	52.24
1515	AMEX	SLYG	Fri, Dec 30, 2016	52.40	52.40	51.90	52.02
1514	AMEX	SLYG	Thu, Dec 29, 2016	52.24	52.35	52.00	52.25
1513	AMEX	SLYG	Wed, Dec 28, 2016	52.87	52.87	52.05	52.14
1512	AMEX	SLYG	Tue, Dec 27, 2016	52.56	52.85	52.56	52.75
1511	AMEX	SLYG	Fri, Dec 23, 2016	52.19	52.44	52.18	52.43
1510	AMEX	SLYG	Thu, Dec 22, 2016	52.56	52.75	51.99	52.15
1509	AMEX	SLYG	Wed, Dec 21, 2016	52.99	52.99	52.58	52.60
1508	AMEX	SLYG	Tue, Dec 20, 2016	52.55	52.93	52.55	52.93
1507	AMEX	SLYG	Mon, Dec 19, 2016	52.26	52.53	52.13	52.41
1506	AMEX	SLYG	Fri, Dec 16, 2016	52.49	52.72	51.99	52.03
1505	AMEX	SLYG	Thu, Dec 15, 2016	52.36	52.77	52.15	52.28
1504	AMEX	SLYG	Wed, Dec 14, 2016	52.63	52.86	51.97	52.05
1503	AMEX	SLYG	Tue, Dec 13, 2016	52.84	53.07	52.47	52.64
1502	AMEX	SLYG	Mon, Dec 12, 2016	53.09	53.09	52.40	52.56
1501	AMEX	SLYG	Fri, Dec 9, 2016	53.16	53.18	52.80	53.03
1500	AMEX	SLYG	Thu, Dec 8, 2016	52.25	52.97	51.99	52.96
1499	AMEX	SLYG	Wed, Dec 7, 2016	51.59	52.11	51.41	51.98
1498	AMEX	SLYG	Tue, Dec 6, 2016	51.22	51.62	50.87	51.61
1497	AMEX	SLYG	Mon, Dec 5, 2016	50.56	51.14	50.56	51.14
1496	AMEX	SLYG	Fri, Dec 2, 2016	50.06	50.35	50.06	50.21
1495	AMEX	SLYG	Thu, Dec 1, 2016	50.62	50.82	49.94	50.29
1494	AMEX	SLYG	Wed, Nov 30, 2016	51.12	51.12	50.32	50.44
1493	AMEX	SLYG	Tue, Nov 29, 2016	50.86	51.05	50.67	50.75
1492	AMEX	SLYG	Mon, Nov 28, 2016	51.34	51.35	50.67	50.68
1491	AMEX	SLYG	Fri, Nov 25, 2016	51.10	51.38	51.10	51.33
1490	AMEX	SLYG	Wed, Nov 23, 2016	50.87	51.14	50.59	51.08
1489	AMEX	SLYG	Tue, Nov 22, 2016	50.59	50.73	50.36	50.71
1488	AMEX	SLYG	Mon, Nov 21, 2016	50.39	50.39	49.86	50.16
1487	AMEX	SLYG	Fri, Nov 18, 2016	49.98	50.10	49.77	50.04
1486	AMEX	SLYG	Thu, Nov 17, 2016	49.62	49.93	49.62	49.80
1485	AMEX	SLYG	Wed, Nov 16, 2016	49.54	49.55	49.21	49.33
1484	AMEX	SLYG	Tue, Nov 15, 2016	49.15	49.52	49.07	49.44
1483	AMEX	SLYG	Mon, Nov 14, 2016	49.18	49.80	48.94	49.25
1482	AMEX	SLYG	Fri, Nov 11, 2016	47.64	48.66	47.64	48.56
1481	AMEX	SLYG	Thu, Nov 10, 2016	47.22	47.77	46.91	47.62
1480	AMEX	SLYG	Wed, Nov 9, 2016	44.97	46.74	44.97	46.68
1479	AMEX	SLYG	Tue, Nov 8, 2016	45.13	45.55	44.94	45.37
1478	AMEX	SLYG	Mon, Nov 7, 2016	44.95	45.30	44.93	45.13
1477	AMEX	SLYG	Fri, Nov 4, 2016	44.02	44.66	44.02	44.22
1476	AMEX	SLYG	Thu, Nov 3, 2016	44.24	44.39	43.90	43.90
1475	AMEX	SLYG	Wed, Nov 2, 2016	44.35	44.59	43.99	44.16
1474	AMEX	SLYG	Tue, Nov 1, 2016	45.20	45.57	44.29	44.48
1473	AMEX	SLYG	Mon, Oct 31, 2016	44.94	45.16	44.78	45.16
1472	AMEX	SLYG	Fri, Oct 28, 2016	45.03	45.15	44.79	44.91
1471	AMEX	SLYG	Thu, Oct 27, 2016	45.57	45.57	44.84	44.98
1470	AMEX	SLYG	Wed, Oct 26, 2016	45.60	46.65	45.34	45.49
1469	AMEX	SLYG	Tue, Oct 25, 2016	46.56	46.56	45.86	45.91
1468	AMEX	SLYG	Mon, Oct 24, 2016	46.26	46.65	46.26	46.48
1467	AMEX	SLYG	Fri, Oct 21, 2016	45.87	46.09	45.75	46.02
1466	AMEX	SLYG	Thu, Oct 20, 2016	46.27	46.38	45.98	46.14
1465	AMEX	SLYG	Wed, Oct 19, 2016	46.52	46.68	46.23	46.56
1464	AMEX	SLYG	Tue, Oct 18, 2016	46.85	46.85	46.41	46.41
1463	AMEX	SLYG	Mon, Oct 17, 2016	46.56	46.64	46.30	46.37
1462	AMEX	SLYG	Fri, Oct 14, 2016	46.77	46.97	46.42	46.51
1461	AMEX	SLYG	Thu, Oct 13, 2016	46.54	46.71	46.39	46.54
1460	AMEX	SLYG	Wed, Oct 12, 2016	47.00	47.30	46.88	47.00
1459	AMEX	SLYG	Tue, Oct 11, 2016	47.91	47.91	46.76	46.99
1458	AMEX	SLYG	Mon, Oct 10, 2016	47.59	48.31	47.59	47.80
1457	AMEX	SLYG	Fri, Oct 7, 2016	47.58	47.63	47.15	47.36
1456	AMEX	SLYG	Thu, Oct 6, 2016	47.68	47.68	47.14	47.61
1455	AMEX	SLYG	Wed, Oct 5, 2016	47.53	47.85	47.53	47.61
1454	AMEX	SLYG	Tue, Oct 4, 2016	47.66	47.72	47.23	47.41
1453	AMEX	SLYG	Mon, Oct 3, 2016	47.50	47.52	47.27	47.52
1452	AMEX	SLYG	Fri, Sep 30, 2016	47.31	47.79	47.29	47.79
1451	AMEX	SLYG	Thu, Sep 29, 2016	47.81	47.81	47.17	47.21
1450	AMEX	SLYG	Wed, Sep 28, 2016	47.50	47.85	47.33	47.79
1449	AMEX	SLYG	Tue, Sep 27, 2016	47.55	47.56	47.25	47.51
1448	AMEX	SLYG	Mon, Sep 26, 2016	47.89	47.89	47.45	47.45
1447	AMEX	SLYG	Fri, Sep 23, 2016	48.25	48.30	48.02	48.05
1446	AMEX	SLYG	Thu, Sep 22, 2016	47.91	48.35	47.91	48.35
1445	AMEX	SLYG	Wed, Sep 21, 2016	47.09	47.69	47.09	47.68
1444	AMEX	SLYG	Tue, Sep 20, 2016	47.44	47.44	46.97	46.97
1443	AMEX	SLYG	Mon, Sep 19, 2016	47.02	47.40	46.90	47.07
1442	AMEX	SLYG	Fri, Sep 16, 2016	46.72	46.93	46.69	46.90
1441	AMEX	SLYG	Thu, Sep 15, 2016	46.58	47.08	46.58	46.95
1440	AMEX	SLYG	Wed, Sep 14, 2016	46.50	46.68	46.35	46.42
1439	AMEX	SLYG	Tue, Sep 13, 2016	47.09	47.09	46.28	46.47
1438	AMEX	SLYG	Mon, Sep 12, 2016	46.56	47.28	46.56	47.25
1437	AMEX	SLYG	Fri, Sep 9, 2016	47.85	47.85	46.85	46.85
1436	AMEX	SLYG	Thu, Sep 8, 2016	48.47	48.47	48.07	48.19
1435	AMEX	SLYG	Wed, Sep 7, 2016	47.98	48.34	47.98	48.28
1434	AMEX	SLYG	Tue, Sep 6, 2016	48.18	48.18	47.76	48.07
1433	AMEX	SLYG	Fri, Sep 2, 2016	47.97	48.13	47.76	48.13
1432	AMEX	SLYG	Thu, Sep 1, 2016	47.73	47.73	47.18	47.62
1431	AMEX	SLYG	Wed, Aug 31, 2016	47.73	47.73	47.32	47.58
1430	AMEX	SLYG	Tue, Aug 30, 2016	47.69	47.76	47.50	47.76
1429	AMEX	SLYG	Mon, Aug 29, 2016	47.39	47.73	47.39	47.63
1428	AMEX	SLYG	Fri, Aug 26, 2016	47.52	47.67	47.11	47.40
1427	AMEX	SLYG	Thu, Aug 25, 2016	47.29	47.48	47.21	47.34
1426	AMEX	SLYG	Wed, Aug 24, 2016	47.73	47.73	47.22	47.28
1425	AMEX	SLYG	Tue, Aug 23, 2016	47.49	47.61	47.48	47.53
1424	AMEX	SLYG	Mon, Aug 22, 2016	46.87	47.15	46.84	47.10
1423	AMEX	SLYG	Fri, Aug 19, 2016	46.94	47.08	46.88	47.00
1422	AMEX	SLYG	Thu, Aug 18, 2016	46.63	46.99	46.63	46.94
1421	AMEX	SLYG	Wed, Aug 17, 2016	46.83	46.83	46.54	46.70
1420	AMEX	SLYG	Tue, Aug 16, 2016	47.15	47.15	46.80	46.85
1419	AMEX	SLYG	Mon, Aug 15, 2016	46.80	47.24	46.80	47.20
1418	AMEX	SLYG	Fri, Aug 12, 2016	46.83	46.83	46.60	46.69
1417	AMEX	SLYG	Thu, Aug 11, 2016	46.90	46.94	46.68	46.77
1416	AMEX	SLYG	Wed, Aug 10, 2016	47.00	47.00	46.50	46.63
1415	AMEX	SLYG	Tue, Aug 9, 2016	46.98	46.98	46.88	46.93
1414	AMEX	SLYG	Mon, Aug 8, 2016	47.17	47.19	46.81	46.85
1413	AMEX	SLYG	Fri, Aug 5, 2016	46.83	47.17	46.72	47.11
1412	AMEX	SLYG	Thu, Aug 4, 2016	46.39	46.73	46.39	46.51
1411	AMEX	SLYG	Wed, Aug 3, 2016	46.27	46.46	46.09	46.43
1410	AMEX	SLYG	Tue, Aug 2, 2016	46.84	46.84	46.12	46.22
1409	AMEX	SLYG	Mon, Aug 1, 2016	46.70	47.05	46.58	46.83
1408	AMEX	SLYG	Fri, Jul 29, 2016	46.69	47.00	46.50	46.85
1407	AMEX	SLYG	Thu, Jul 28, 2016	46.95	46.95	46.70	46.83
1406	AMEX	SLYG	Wed, Jul 27, 2016	46.86	46.94	46.62	46.90
1405	AMEX	SLYG	Tue, Jul 26, 2016	46.47	46.76	46.38	46.75
1404	AMEX	SLYG	Mon, Jul 25, 2016	46.58	46.65	46.38	46.50
1403	AMEX	SLYG	Fri, Jul 22, 2016	46.23	46.75	46.23	46.62
1402	AMEX	SLYG	Thu, Jul 21, 2016	46.57	46.68	46.15	46.25
1401	AMEX	SLYG	Wed, Jul 20, 2016	46.52	46.73	46.36	46.55
1400	AMEX	SLYG	Tue, Jul 19, 2016	46.44	46.65	46.25	46.32
1399	AMEX	SLYG	Mon, Jul 18, 2016	46.52	46.86	46.44	46.61
1398	AMEX	SLYG	Fri, Jul 15, 2016	46.78	46.78	46.40	46.50
1397	AMEX	SLYG	Thu, Jul 14, 2016	46.96	46.96	46.47	46.51
1396	AMEX	SLYG	Wed, Jul 13, 2016	46.75	46.75	46.31	46.45
1395	AMEX	SLYG	Tue, Jul 12, 2016	46.49	46.75	46.27	46.59
1394	AMEX	SLYG	Mon, Jul 11, 2016	45.76	46.17	45.76	46.10
1393	AMEX	SLYG	Fri, Jul 8, 2016	45.03	45.63	45.02	45.56
1392	AMEX	SLYG	Thu, Jul 7, 2016	44.55	44.77	44.34	44.56
1391	AMEX	SLYG	Wed, Jul 6, 2016	43.87	44.52	43.83	44.48
1390	AMEX	SLYG	Tue, Jul 5, 2016	44.52	44.52	43.88	44.16
1389	AMEX	SLYG	Fri, Jul 1, 2016	44.67	44.83	44.42	44.69
1388	AMEX	SLYG	Thu, Jun 30, 2016	43.80	44.60	43.70	44.60
1387	AMEX	SLYG	Wed, Jun 29, 2016	43.23	43.76	43.23	43.71
1386	AMEX	SLYG	Tue, Jun 28, 2016	42.53	43.02	42.53	42.82
1385	AMEX	SLYG	Mon, Jun 27, 2016	42.91	42.91	42.01	42.23
1384	AMEX	SLYG	Fri, Jun 24, 2016	43.36	44.01	43.19	43.36
1383	AMEX	SLYG	Thu, Jun 23, 2016	44.67	45.12	44.56	45.12
1382	AMEX	SLYG	Wed, Jun 22, 2016	44.59	44.62	44.12	44.26
1381	AMEX	SLYG	Tue, Jun 21, 2016	44.57	44.57	44.14	44.41
1380	AMEX	SLYG	Mon, Jun 20, 2016	44.62	44.91	44.47	44.50
1379	AMEX	SLYG	Fri, Jun 17, 2016	44.39	44.39	43.79	43.93
1378	AMEX	SLYG	Thu, Jun 16, 2016	44.06	44.35	43.75	44.22
1377	AMEX	SLYG	Wed, Jun 15, 2016	44.59	44.77	44.37	44.37
1376	AMEX	SLYG	Tue, Jun 14, 2016	44.30	44.61	44.22	44.47
1375	AMEX	SLYG	Mon, Jun 13, 2016	44.82	44.98	44.38	44.38
1374	AMEX	SLYG	Fri, Jun 10, 2016	45.12	45.36	44.85	44.89
1373	AMEX	SLYG	Thu, Jun 9, 2016	45.78	45.78	45.44	45.59
1372	AMEX	SLYG	Wed, Jun 8, 2016	45.35	45.80	45.35	45.74
1371	AMEX	SLYG	Tue, Jun 7, 2016	45.17	45.53	45.15	45.34
1370	AMEX	SLYG	Mon, Jun 6, 2016	44.92	45.31	44.84	45.17
1369	AMEX	SLYG	Fri, Jun 3, 2016	45.07	45.07	44.36	44.76
1368	AMEX	SLYG	Thu, Jun 2, 2016	44.69	45.00	44.62	45.00
1367	AMEX	SLYG	Wed, Jun 1, 2016	44.40	44.85	44.23	44.85
1366	AMEX	SLYG	Tue, May 31, 2016	44.50	44.60	44.36	44.40
1365	AMEX	SLYG	Fri, May 27, 2016	44.13	44.35	44.13	44.35
1364	AMEX	SLYG	Thu, May 26, 2016	44.06	44.10	43.91	44.05
1363	AMEX	SLYG	Wed, May 25, 2016	43.86	44.19	43.86	43.95
1362	AMEX	SLYG	Tue, May 24, 2016	43.19	43.89	43.19	43.80
1361	AMEX	SLYG	Mon, May 23, 2016	42.97	43.09	42.75	42.82
1360	AMEX	SLYG	Fri, May 20, 2016	42.41	42.87	42.37	42.85
1359	AMEX	SLYG	Thu, May 19, 2016	42.26	42.50	41.87	42.31
1358	AMEX	SLYG	Wed, May 18, 2016	42.13	42.79	42.13	42.65
1357	AMEX	SLYG	Tue, May 17, 2016	42.89	43.04	42.02	42.20
1356	AMEX	SLYG	Mon, May 16, 2016	42.56	43.17	42.56	42.98
1355	AMEX	SLYG	Fri, May 13, 2016	42.72	42.89	42.44	42.54
1354	AMEX	SLYG	Thu, May 12, 2016	43.12	43.12	42.53	42.77
1353	AMEX	SLYG	Wed, May 11, 2016	43.42	43.42	42.87	42.87
1352	AMEX	SLYG	Tue, May 10, 2016	43.56	43.56	43.08	43.44
1351	AMEX	SLYG	Mon, May 9, 2016	42.99	43.43	42.99	43.22
1350	AMEX	SLYG	Fri, May 6, 2016	42.54	42.98	42.39	42.98
1349	AMEX	SLYG	Thu, May 5, 2016	42.99	42.99	42.67	42.77
1348	AMEX	SLYG	Wed, May 4, 2016	42.91	43.19	42.72	42.99
1347	AMEX	SLYG	Tue, May 3, 2016	43.58	43.58	43.00	43.19
1346	AMEX	SLYG	Mon, May 2, 2016	43.36	43.76	43.36	43.76
1345	AMEX	SLYG	Fri, Apr 29, 2016	43.60	43.66	43.06	43.30
1344	AMEX	SLYG	Thu, Apr 28, 2016	44.29	44.29	43.51	43.60
1343	AMEX	SLYG	Wed, Apr 27, 2016	44.23	44.26	43.88	44.24
1342	AMEX	SLYG	Tue, Apr 26, 2016	43.97	44.17	43.66	44.17
1341	AMEX	SLYG	Mon, Apr 25, 2016	44.02	44.02	43.57	43.69
1340	AMEX	SLYG	Fri, Apr 22, 2016	43.59	44.11	43.59	44.01
1339	AMEX	SLYG	Thu, Apr 21, 2016	43.95	43.98	43.60	43.67
1338	AMEX	SLYG	Wed, Apr 20, 2016	44.12	44.15	43.76	44.03
1337	AMEX	SLYG	Tue, Apr 19, 2016	44.10	44.10	43.81	43.95
1336	AMEX	SLYG	Mon, Apr 18, 2016	43.60	43.95	43.38	43.91
1335	AMEX	SLYG	Fri, Apr 15, 2016	43.49	43.65	43.29	43.61
1334	AMEX	SLYG	Thu, Apr 14, 2016	43.66	43.72	43.44	43.53
1333	AMEX	SLYG	Wed, Apr 13, 2016	42.94	43.70	42.94	43.66
1332	AMEX	SLYG	Tue, Apr 12, 2016	42.51	42.81	42.25	42.78
1331	AMEX	SLYG	Mon, Apr 11, 2016	42.75	43.03	42.42	42.44
1330	AMEX	SLYG	Fri, Apr 8, 2016	42.83	42.87	42.35	42.57
1329	AMEX	SLYG	Thu, Apr 7, 2016	42.73	42.73	42.16	42.42
1328	AMEX	SLYG	Wed, Apr 6, 2016	42.49	42.95	42.45	42.94
1327	AMEX	SLYG	Tue, Apr 5, 2016	42.95	42.95	42.95	42.47
1326	AMEX	SLYG	Mon, Apr 4, 2016	43.36	43.36	42.95	42.95
1325	AMEX	SLYG	Fri, Apr 1, 2016	42.77	43.35	42.76	43.35
1324	AMEX	SLYG	Thu, Mar 31, 2016	43.26	43.26	43.07	43.21
1323	AMEX	SLYG	Wed, Mar 30, 2016	43.25	43.25	42.95	43.08
1322	AMEX	SLYG	Tue, Mar 29, 2016	41.76	42.63	41.76	43.02
1321	AMEX	SLYG	Mon, Mar 28, 2016	41.78	41.93	41.53	41.80
1320	AMEX	SLYG	Thu, Mar 24, 2016	41.41	41.72	41.24	41.72
1319	AMEX	SLYG	Wed, Mar 23, 2016	42.17	42.17	41.72	41.72
1318	AMEX	SLYG	Tue, Mar 22, 2016	42.07	42.42	42.07	42.22
1317	AMEX	SLYG	Mon, Mar 21, 2016	42.30	42.45	42.17	42.28
1316	AMEX	SLYG	Fri, Mar 18, 2016	42.24	42.57	42.17	42.43
1315	AMEX	SLYG	Thu, Mar 17, 2016	41.58	42.35	41.43	42.00
1314	AMEX	SLYG	Wed, Mar 16, 2016	41.38	41.74	41.38	41.71
1313	AMEX	SLYG	Tue, Mar 15, 2016	42.04	42.04	42.04	41.43
1312	AMEX	SLYG	Mon, Mar 14, 2016	42.21	42.58	41.78	42.13
1311	AMEX	SLYG	Fri, Mar 11, 2016	41.31	41.31	41.31	42.17
1310	AMEX	SLYG	Thu, Mar 10, 2016	41.58	41.58	41.58	41.31
1309	AMEX	SLYG	Wed, Mar 9, 2016	41.58	41.74	41.42	41.58
1308	AMEX	SLYG	Tue, Mar 8, 2016	42.08	42.08	41.45	41.45
1307	AMEX	SLYG	Mon, Mar 7, 2016	41.87	42.38	41.77	42.27
1306	AMEX	SLYG	Fri, Mar 4, 2016	41.85	42.17	41.77	42.01
1305	AMEX	SLYG	Thu, Mar 3, 2016	41.49	41.75	41.38	41.75
1304	AMEX	SLYG	Wed, Mar 2, 2016	41.23	41.44	41.02	41.44
1303	AMEX	SLYG	Tue, Mar 1, 2016	40.72	41.24	40.72	41.24
1302	AMEX	SLYG	Mon, Feb 29, 2016	40.71	40.95	40.37	40.37
1301	AMEX	SLYG	Fri, Feb 26, 2016	40.72	40.77	40.54	40.73
1300	AMEX	SLYG	Thu, Feb 25, 2016	40.16	40.56	40.12	40.46
1299	AMEX	SLYG	Wed, Feb 24, 2016	39.35	40.15	39.20	40.15
1298	AMEX	SLYG	Tue, Feb 23, 2016	39.99	39.99	39.69	39.69
1297	AMEX	SLYG	Mon, Feb 22, 2016	40.05	40.13	39.87	39.98
1296	AMEX	SLYG	Fri, Feb 19, 2016	39.15	39.61	39.08	39.52
1295	AMEX	SLYG	Thu, Feb 18, 2016	39.52	39.52	39.16	39.23
1294	AMEX	SLYG	Wed, Feb 17, 2016	39.16	39.63	39.16	39.42
1293	AMEX	SLYG	Tue, Feb 16, 2016	38.63	39.00	38.41	38.88
1292	AMEX	SLYG	Fri, Feb 12, 2016	37.85	38.15	37.62	38.06
1291	AMEX	SLYG	Thu, Feb 11, 2016	37.20	37.94	37.00	37.50
1290	AMEX	SLYG	Wed, Feb 10, 2016	38.06	38.71	37.82	37.82
1289	AMEX	SLYG	Tue, Feb 9, 2016	37.48	38.25	37.48	37.90
1288	AMEX	SLYG	Mon, Feb 8, 2016	38.08	38.08	37.43	38.00
1287	AMEX	SLYG	Fri, Feb 5, 2016	39.43	39.55	38.45	38.51
1286	AMEX	SLYG	Thu, Feb 4, 2016	39.40	39.79	39.35	39.65
1285	AMEX	SLYG	Wed, Feb 3, 2016	39.86	39.86	38.92	39.41
1284	AMEX	SLYG	Tue, Feb 2, 2016	39.94	39.99	39.41	39.50
1283	AMEX	SLYG	Mon, Feb 1, 2016	40.15	40.55	39.89	40.31
1282	AMEX	SLYG	Fri, Jan 29, 2016	39.38	40.32	39.38	40.32
1281	AMEX	SLYG	Thu, Jan 28, 2016	39.52	39.64	39.12	39.19
1280	AMEX	SLYG	Wed, Jan 27, 2016	39.70	39.84	39.09	39.23
1279	AMEX	SLYG	Tue, Jan 26, 2016	39.25	39.92	39.25	39.90
1278	AMEX	SLYG	Mon, Jan 25, 2016	39.47	39.58	38.95	38.95
1277	AMEX	SLYG	Fri, Jan 22, 2016	39.45	39.67	39.33	39.60
1276	AMEX	SLYG	Thu, Jan 21, 2016	38.75	39.32	38.67	38.78
1275	AMEX	SLYG	Wed, Jan 20, 2016	38.34	39.41	37.60	39.07
1274	AMEX	SLYG	Tue, Jan 19, 2016	39.55	39.59	38.47	39.01
1273	AMEX	SLYG	Fri, Jan 15, 2016	38.65	39.20	38.42	39.19
1272	AMEX	SLYG	Thu, Jan 14, 2016	39.32	40.08	38.77	39.80
1271	AMEX	SLYG	Wed, Jan 13, 2016	40.41	40.53	39.09	39.14
1270	AMEX	SLYG	Tue, Jan 12, 2016	40.33	40.64	39.77	40.30
1269	AMEX	SLYG	Mon, Jan 11, 2016	40.25	40.25	39.67	40.20
1268	AMEX	SLYG	Fri, Jan 8, 2016	40.88	41.01	40.01	40.01
1267	AMEX	SLYG	Thu, Jan 7, 2016	40.81	41.25	40.61	40.69
1266	AMEX	SLYG	Wed, Jan 6, 2016	41.70	41.89	41.49	41.66
1265	AMEX	SLYG	Tue, Jan 5, 2016	42.06	42.14	41.83	42.05
1264	AMEX	SLYG	Mon, Jan 4, 2016	42.53	42.53	41.75	41.94
1263	AMEX	SLYG	Thu, Dec 31, 2015	43.68	43.74	43.13	43.13
1262	AMEX	SLYG	Wed, Dec 30, 2015	44.17	44.22	43.77	43.77
1261	AMEX	SLYG	Tue, Dec 29, 2015	43.92	44.22	43.82	44.21
1260	AMEX	SLYG	Mon, Dec 28, 2015	43.60	43.69	43.30	43.69
1259	AMEX	SLYG	Thu, Dec 24, 2015	43.59	44.04	43.59	43.85
1258	AMEX	SLYG	Wed, Dec 23, 2015	43.48	43.68	43.42	43.68
1257	AMEX	SLYG	Tue, Dec 22, 2015	43.09	43.31	42.75	43.31
1256	AMEX	SLYG	Mon, Dec 21, 2015	42.93	43.07	42.71	43.02
1255	AMEX	SLYG	Fri, Dec 18, 2015	43.24	43.24	42.60	42.68
1254	AMEX	SLYG	Thu, Dec 17, 2015	46.33	46.33	45.45	45.52
1253	AMEX	SLYG	Wed, Dec 16, 2015	45.70	46.06	45.48	45.96
1252	AMEX	SLYG	Tue, Dec 15, 2015	45.02	45.45	45.02	45.32
1251	AMEX	SLYG	Mon, Dec 14, 2015	45.02	45.02	44.41	44.75
1250	AMEX	SLYG	Fri, Dec 11, 2015	45.58	45.58	44.87	45.04
1249	AMEX	SLYG	Thu, Dec 10, 2015	45.71	46.12	45.71	45.76
1248	AMEX	SLYG	Wed, Dec 9, 2015	46.06	46.43	45.57	45.67
1247	AMEX	SLYG	Tue, Dec 8, 2015	45.99	46.38	45.96	46.26
1246	AMEX	SLYG	Mon, Dec 7, 2015	47.02	47.02	46.22	46.31
1245	AMEX	SLYG	Fri, Dec 4, 2015	46.59	47.13	46.53	46.95
1244	AMEX	SLYG	Thu, Dec 3, 2015	47.41	47.41	46.36	46.43
1243	AMEX	SLYG	Wed, Dec 2, 2015	47.71	47.76	47.19	47.23
1242	AMEX	SLYG	Tue, Dec 1, 2015	47.50	47.74	47.35	47.70
1241	AMEX	SLYG	Mon, Nov 30, 2015	47.84	47.84	47.33	47.38
1240	AMEX	SLYG	Fri, Nov 27, 2015	47.51	47.68	47.47	47.68
1239	AMEX	SLYG	Wed, Nov 25, 2015	47.14	47.47	47.04	47.47
1238	AMEX	SLYG	Tue, Nov 24, 2015	46.66	47.12	46.46	47.07
1237	AMEX	SLYG	Mon, Nov 23, 2015	46.66	47.04	46.66	46.87
1236	AMEX	SLYG	Fri, Nov 20, 2015	46.50	46.79	46.50	46.71
1235	AMEX	SLYG	Thu, Nov 19, 2015	46.42	46.42	46.16	46.25
1234	AMEX	SLYG	Wed, Nov 18, 2015	45.89	46.36	45.64	46.36
1233	AMEX	SLYG	Tue, Nov 17, 2015	45.79	46.22	45.64	45.72
1232	AMEX	SLYG	Mon, Nov 16, 2015	45.23	45.74	45.02	45.74
1231	AMEX	SLYG	Fri, Nov 13, 2015	45.39	45.56	45.13	45.14
1230	AMEX	SLYG	Thu, Nov 12, 2015	46.13	46.14	45.51	45.58
1229	AMEX	SLYG	Wed, Nov 11, 2015	46.80	46.80	46.27	46.27
1228	AMEX	SLYG	Tue, Nov 10, 2015	46.46	46.71	46.27	46.71
1227	AMEX	SLYG	Mon, Nov 9, 2015	47.35	47.35	46.39	46.58
1226	AMEX	SLYG	Fri, Nov 6, 2015	47.00	47.35	46.78	47.31
1225	AMEX	SLYG	Thu, Nov 5, 2015	47.02	47.12	46.61	47.11
1224	AMEX	SLYG	Wed, Nov 4, 2015	47.21	47.21	46.88	46.93
1223	AMEX	SLYG	Tue, Nov 3, 2015	46.94	47.29	46.75	47.11
1222	AMEX	SLYG	Mon, Nov 2, 2015	46.22	47.07	46.22	46.98
1221	AMEX	SLYG	Fri, Oct 30, 2015	46.25	46.47	45.98	46.13
1220	AMEX	SLYG	Thu, Oct 29, 2015	46.75	46.77	46.18	46.22
1219	AMEX	SLYG	Wed, Oct 28, 2015	45.71	46.74	45.67	46.74
1218	AMEX	SLYG	Tue, Oct 27, 2015	45.90	45.93	45.40	45.51
1217	AMEX	SLYG	Mon, Oct 26, 2015	46.21	46.24	45.98	46.03
1216	AMEX	SLYG	Fri, Oct 23, 2015	46.08	46.19	45.76	46.19
1215	AMEX	SLYG	Thu, Oct 22, 2015	45.48	45.86	45.40	45.65
1214	AMEX	SLYG	Wed, Oct 21, 2015	46.19	46.19	45.24	45.28
1213	AMEX	SLYG	Tue, Oct 20, 2015	46.05	46.26	45.85	46.01
1212	AMEX	SLYG	Mon, Oct 19, 2015	45.71	46.10	45.71	46.08
1211	AMEX	SLYG	Fri, Oct 16, 2015	45.87	45.91	45.52	45.90
1210	AMEX	SLYG	Thu, Oct 15, 2015	45.03	45.78	44.74	45.78
1209	AMEX	SLYG	Wed, Oct 14, 2015	45.42	45.66	44.94	44.98
1208	AMEX	SLYG	Tue, Oct 13, 2015	45.88	46.17	45.45	45.46
1207	AMEX	SLYG	Mon, Oct 12, 2015	45.99	46.11	45.88	46.09
1206	AMEX	SLYG	Fri, Oct 9, 2015	45.93	46.13	45.87	45.94
1205	AMEX	SLYG	Thu, Oct 8, 2015	45.37	45.87	45.36	45.87
1204	AMEX	SLYG	Wed, Oct 7, 2015	44.86	45.44	44.86	45.43
1203	AMEX	SLYG	Tue, Oct 6, 2015	45.02	45.18	44.46	44.62
1202	AMEX	SLYG	Mon, Oct 5, 2015	44.28	45.06	44.28	45.06
1201	AMEX	SLYG	Fri, Oct 2, 2015	43.05	43.97	42.75	43.97
1200	AMEX	SLYG	Thu, Oct 1, 2015	43.63	43.63	42.86	43.48
1199	AMEX	SLYG	Wed, Sep 30, 2015	43.32	43.67	43.15	43.57
1198	AMEX	SLYG	Tue, Sep 29, 2015	43.29	43.63	42.75	43.00
1197	AMEX	SLYG	Mon, Sep 28, 2015	44.54	44.54	43.17	43.26
1196	AMEX	SLYG	Fri, Sep 25, 2015	45.09	45.18	44.49	44.61
1195	AMEX	SLYG	Thu, Sep 24, 2015	44.77	44.78	44.33	44.78
1194	AMEX	SLYG	Wed, Sep 23, 2015	45.01	45.16	44.83	44.89
1193	AMEX	SLYG	Tue, Sep 22, 2015	45.30	45.30	44.61	44.95
1192	AMEX	SLYG	Mon, Sep 21, 2015	45.71	46.15	45.35	45.49
1191	AMEX	SLYG	Fri, Sep 18, 2015	45.72	45.87	45.32	45.32
1190	AMEX	SLYG	Thu, Sep 17, 2015	46.08	46.85	46.08	46.21
1189	AMEX	SLYG	Wed, Sep 16, 2015	45.62	46.11	45.62	46.08
1188	AMEX	SLYG	Tue, Sep 15, 2015	45.34	45.76	45.23	45.73
1187	AMEX	SLYG	Mon, Sep 14, 2015	45.44	45.45	45.09	45.22
1186	AMEX	SLYG	Fri, Sep 11, 2015	44.92	45.30	44.69	45.30
1185	AMEX	SLYG	Thu, Sep 10, 2015	44.81	45.37	44.81	45.10
1184	AMEX	SLYG	Wed, Sep 9, 2015	45.75	45.75	44.96	45.00
1183	AMEX	SLYG	Tue, Sep 8, 2015	44.95	45.47	44.90	45.41
1182	AMEX	SLYG	Fri, Sep 4, 2015	44.55	44.63	44.07	44.52
1181	AMEX	SLYG	Thu, Sep 3, 2015	44.75	45.19	44.74	44.79
1180	AMEX	SLYG	Wed, Sep 2, 2015	44.40	44.59	44.01	44.59
1179	AMEX	SLYG	Tue, Sep 1, 2015	44.68	44.68	43.85	43.97
1178	AMEX	SLYG	Mon, Aug 31, 2015	45.16	45.45	45.04	45.17
1177	AMEX	SLYG	Fri, Aug 28, 2015	45.19	45.39	45.01	45.22
1176	AMEX	SLYG	Thu, Aug 27, 2015	44.81	45.39	44.26	45.13
1175	AMEX	SLYG	Wed, Aug 26, 2015	44.38	45.24	43.35	44.41
1174	AMEX	SLYG	Tue, Aug 25, 2015	44.51	45.31	43.36	43.36
1173	AMEX	SLYG	Mon, Aug 24, 2015	44.41	45.10	31.38	43.78
1172	AMEX	SLYG	Fri, Aug 21, 2015	45.93	45.96	45.38	45.58
1171	AMEX	SLYG	Thu, Aug 20, 2015	47.09	47.09	46.24	46.24
1170	AMEX	SLYG	Wed, Aug 19, 2015	47.48	47.57	47.10	47.37
1169	AMEX	SLYG	Tue, Aug 18, 2015	47.93	47.96	47.68	47.74
1168	AMEX	SLYG	Mon, Aug 17, 2015	47.43	48.03	47.35	48.03
1167	AMEX	SLYG	Fri, Aug 14, 2015	47.28	47.60	47.04	47.58
1166	AMEX	SLYG	Thu, Aug 13, 2015	47.12	47.53	47.10	47.31
1165	AMEX	SLYG	Wed, Aug 12, 2015	47.13	47.30	46.56	47.19
1164	AMEX	SLYG	Tue, Aug 11, 2015	47.48	47.55	47.20	47.48
1163	AMEX	SLYG	Mon, Aug 10, 2015	47.50	47.83	47.50	47.73
1162	AMEX	SLYG	Fri, Aug 7, 2015	47.33	47.35	47.07	47.28
1161	AMEX	SLYG	Thu, Aug 6, 2015	48.11	48.11	47.30	47.45
1160	AMEX	SLYG	Wed, Aug 5, 2015	48.10	48.43	47.92	48.07
1159	AMEX	SLYG	Tue, Aug 4, 2015	47.98	47.98	47.66	47.69
1158	AMEX	SLYG	Mon, Aug 3, 2015	47.98	48.01	47.43	47.71
1157	AMEX	SLYG	Fri, Jul 31, 2015	47.78	48.22	47.78	47.94
1156	AMEX	SLYG	Thu, Jul 30, 2015	47.33	47.75	47.31	47.73
1155	AMEX	SLYG	Wed, Jul 29, 2015	47.23	47.67	47.18	47.51
1154	AMEX	SLYG	Tue, Jul 28, 2015	47.04	47.34	46.50	47.23
1153	AMEX	SLYG	Mon, Jul 27, 2015	47.06	47.10	46.82	46.92
1152	AMEX	SLYG	Fri, Jul 24, 2015	47.81	47.81	47.12	47.20
1151	AMEX	SLYG	Thu, Jul 23, 2015	48.36	48.42	47.67	47.70
1150	AMEX	SLYG	Wed, Jul 22, 2015	48.00	48.26	48.00	48.22
1149	AMEX	SLYG	Tue, Jul 21, 2015	48.18	48.18	47.85	48.10
1148	AMEX	SLYG	Mon, Jul 20, 2015	48.29	48.30	48.00	48.12
1147	AMEX	SLYG	Fri, Jul 17, 2015	48.55	48.55	48.14	48.29
1146	AMEX	SLYG	Thu, Jul 16, 2015	48.35	48.55	48.35	48.51
1145	AMEX	SLYG	Wed, Jul 15, 2015	48.31	48.35	48.05	48.11
1144	AMEX	SLYG	Tue, Jul 14, 2015	48.21	48.44	48.21	48.34
1143	AMEX	SLYG	Mon, Jul 13, 2015	48.15	48.37	48.11	48.26
1142	AMEX	SLYG	Fri, Jul 10, 2015	47.63	47.86	47.54	47.86
1141	AMEX	SLYG	Thu, Jul 9, 2015	47.45	47.45	47.03	47.04
1140	AMEX	SLYG	Wed, Jul 8, 2015	47.36	47.36	46.72	46.98
1139	AMEX	SLYG	Tue, Jul 7, 2015	47.48	47.60	46.81	47.59
1138	AMEX	SLYG	Mon, Jul 6, 2015	47.23	47.59	47.16	47.37
1137	AMEX	SLYG	Thu, Jul 2, 2015	47.78	47.78	47.33	47.48
1136	AMEX	SLYG	Wed, Jul 1, 2015	47.98	49.01	47.50	47.80
1135	AMEX	SLYG	Tue, Jun 30, 2015	47.59	47.64	47.29	47.55
1134	AMEX	SLYG	Mon, Jun 29, 2015	48.05	48.30	47.27	47.32
1133	AMEX	SLYG	Fri, Jun 26, 2015	48.64	48.64	48.20	48.26
1132	AMEX	SLYG	Thu, Jun 25, 2015	48.64	48.64	48.31	48.49
1131	AMEX	SLYG	Wed, Jun 24, 2015	48.92	48.96	48.53	48.63
1130	AMEX	SLYG	Tue, Jun 23, 2015	48.96	48.96	48.77	48.86
1129	AMEX	SLYG	Mon, Jun 22, 2015	48.85	48.97	48.82	48.94
1128	AMEX	SLYG	Fri, Jun 19, 2015	48.56	48.81	48.52	48.76
1127	AMEX	SLYG	Thu, Jun 18, 2015	48.37	48.82	48.37	48.73
1126	AMEX	SLYG	Wed, Jun 17, 2015	48.38	48.45	48.08	48.20
1125	AMEX	SLYG	Tue, Jun 16, 2015	47.83	48.26	47.83	48.19
1124	AMEX	SLYG	Mon, Jun 15, 2015	47.69	47.93	47.44	47.90
1123	AMEX	SLYG	Fri, Jun 12, 2015	47.84	47.89	47.70	47.89
1122	AMEX	SLYG	Thu, Jun 11, 2015	47.89	48.03	47.80	47.92
1121	AMEX	SLYG	Wed, Jun 10, 2015	47.53	48.04	47.53	47.89
1120	AMEX	SLYG	Tue, Jun 9, 2015	47.44	47.44	47.00	47.23
1119	AMEX	SLYG	Mon, Jun 8, 2015	47.59	47.59	47.34	47.43
1118	AMEX	SLYG	Fri, Jun 5, 2015	47.23	47.63	47.00	47.56
1117	AMEX	SLYG	Thu, Jun 4, 2015	47.48	47.49	47.09	47.16
1116	AMEX	SLYG	Wed, Jun 3, 2015	47.32	47.74	47.32	47.61
1115	AMEX	SLYG	Tue, Jun 2, 2015	46.92	47.40	46.79	47.20
1114	AMEX	SLYG	Mon, Jun 1, 2015	47.15	47.24	46.51	47.10
1113	AMEX	SLYG	Fri, May 29, 2015	47.08	47.12	46.73	46.93
1112	AMEX	SLYG	Thu, May 28, 2015	47.19	47.22	47.09	47.22
1111	AMEX	SLYG	Wed, May 27, 2015	46.75	47.22	46.75	47.20
1110	AMEX	SLYG	Tue, May 26, 2015	47.09	47.09	46.47	46.67
1109	AMEX	SLYG	Fri, May 22, 2015	47.28	47.47	47.05	47.21
1108	AMEX	SLYG	Thu, May 21, 2015	47.43	47.56	47.26	47.36
1107	AMEX	SLYG	Wed, May 20, 2015	47.49	47.49	47.23	47.44
1106	AMEX	SLYG	Tue, May 19, 2015	47.37	47.46	47.30	47.42
1105	AMEX	SLYG	Mon, May 18, 2015	46.73	47.44	46.73	47.39
1104	AMEX	SLYG	Fri, May 15, 2015	46.92	46.93	46.68	46.89
1103	AMEX	SLYG	Thu, May 14, 2015	46.68	46.98	46.56	46.93
1102	AMEX	SLYG	Wed, May 13, 2015	46.57	46.68	46.30	46.44
1101	AMEX	SLYG	Tue, May 12, 2015	46.39	46.55	45.85	46.46
1100	AMEX	SLYG	Mon, May 11, 2015	46.49	46.84	46.49	46.62
1099	AMEX	SLYG	Fri, May 8, 2015	46.58	46.72	46.37	46.57
1098	AMEX	SLYG	Thu, May 7, 2015	45.91	46.33	45.80	46.24
1097	AMEX	SLYG	Wed, May 6, 2015	45.84	45.97	45.54	45.81
1096	AMEX	SLYG	Tue, May 5, 2015	46.31	46.31	45.63	45.67
1095	AMEX	SLYG	Mon, May 4, 2015	46.25	46.69	46.25	46.37
1094	AMEX	SLYG	Fri, May 1, 2015	46.00	46.24	45.96	46.19
1093	AMEX	SLYG	Thu, Apr 30, 2015	46.66	46.67	45.75	45.92
1092	AMEX	SLYG	Wed, Apr 29, 2015	47.23	47.31	46.84	46.88
1091	AMEX	SLYG	Tue, Apr 28, 2015	47.29	47.53	46.76	47.40
1090	AMEX	SLYG	Mon, Apr 27, 2015	47.75	47.99	47.14	47.22
1089	AMEX	SLYG	Fri, Apr 24, 2015	47.73	47.73	47.56	47.65
1088	AMEX	SLYG	Thu, Apr 23, 2015	47.39	47.74	47.25	47.64
1087	AMEX	SLYG	Wed, Apr 22, 2015	47.28	47.41	47.00	47.38
1086	AMEX	SLYG	Tue, Apr 21, 2015	47.46	47.46	47.25	47.25
1085	AMEX	SLYG	Mon, Apr 20, 2015	47.05	47.42	47.02	47.30
1084	AMEX	SLYG	Fri, Apr 17, 2015	47.06	47.13	46.64	46.70
1083	AMEX	SLYG	Thu, Apr 16, 2015	47.53	47.65	47.46	47.51
1082	AMEX	SLYG	Wed, Apr 15, 2015	47.59	47.74	47.51	47.60
1081	AMEX	SLYG	Tue, Apr 14, 2015	47.42	47.42	47.12	47.32
1080	AMEX	SLYG	Mon, Apr 13, 2015	47.47	47.61	47.38	47.38
1079	AMEX	SLYG	Fri, Apr 10, 2015	47.36	47.45	47.29	47.38
1078	AMEX	SLYG	Thu, Apr 9, 2015	47.42	47.45	46.94	47.18
1077	AMEX	SLYG	Wed, Apr 8, 2015	47.02	47.39	47.02	47.39
1076	AMEX	SLYG	Tue, Apr 7, 2015	47.25	47.36	47.02	47.02
1075	AMEX	SLYG	Mon, Apr 6, 2015	46.97	47.47	46.97	47.24
1074	AMEX	SLYG	Thu, Apr 2, 2015	47.13	47.50	47.12	47.22
1073	AMEX	SLYG	Wed, Apr 1, 2015	47.48	47.48	46.71	47.17
1072	AMEX	SLYG	Tue, Mar 31, 2015	47.29	47.37	47.07	47.17
1071	AMEX	SLYG	Mon, Mar 30, 2015	47.06	47.57	47.06	47.52
1070	AMEX	SLYG	Fri, Mar 27, 2015	46.65	46.93	46.41	46.85
1069	AMEX	SLYG	Thu, Mar 26, 2015	46.59	46.77	46.36	46.54
1068	AMEX	SLYG	Wed, Mar 25, 2015	47.86	47.86	46.64	46.67
1067	AMEX	SLYG	Tue, Mar 24, 2015	47.82	47.91	47.64	47.81
1066	AMEX	SLYG	Mon, Mar 23, 2015	47.73	47.85	47.69	47.77
1065	AMEX	SLYG	Fri, Mar 20, 2015	47.45	47.75	47.45	47.75
1064	AMEX	SLYG	Thu, Mar 19, 2015	47.10	47.29	47.05	47.29
1063	AMEX	SLYG	Wed, Mar 18, 2015	46.61	47.08	46.55	47.06
1062	AMEX	SLYG	Tue, Mar 17, 2015	46.31	46.66	46.31	46.64
1061	AMEX	SLYG	Mon, Mar 16, 2015	46.50	46.65	46.50	46.50
1060	AMEX	SLYG	Fri, Mar 13, 2015	46.31	46.50	45.92	46.15
1059	AMEX	SLYG	Thu, Mar 12, 2015	45.97	46.48	45.97	46.44
1058	AMEX	SLYG	Wed, Mar 11, 2015	45.46	45.62	45.34	45.48
1057	AMEX	SLYG	Tue, Mar 10, 2015	45.51	45.51	45.19	45.38
1056	AMEX	SLYG	Mon, Mar 9, 2015	45.66	45.92	45.59	45.90
1055	AMEX	SLYG	Fri, Mar 6, 2015	45.95	45.99	45.45	45.52
1054	AMEX	SLYG	Thu, Mar 5, 2015	46.01	46.21	45.92	46.21
1053	AMEX	SLYG	Wed, Mar 4, 2015	46.20	46.20	45.95	45.97
1052	AMEX	SLYG	Tue, Mar 3, 2015	46.54	46.54	46.14	46.30
1051	AMEX	SLYG	Mon, Mar 2, 2015	46.34	46.73	46.34	46.62
1050	AMEX	SLYG	Fri, Feb 27, 2015	46.42	46.57	46.31	46.36
1049	AMEX	SLYG	Thu, Feb 26, 2015	46.44	46.55	46.35	46.46
1048	AMEX	SLYG	Wed, Feb 25, 2015	46.52	46.58	46.34	46.51
1047	AMEX	SLYG	Tue, Feb 24, 2015	46.58	46.58	46.32	46.52
1046	AMEX	SLYG	Mon, Feb 23, 2015	46.25	46.46	46.03	46.46
1045	AMEX	SLYG	Fri, Feb 20, 2015	46.15	46.31	45.88	46.31
1044	AMEX	SLYG	Thu, Feb 19, 2015	46.24	46.27	46.06	46.23
1043	AMEX	SLYG	Wed, Feb 18, 2015	46.03	46.26	45.85	46.26
1042	AMEX	SLYG	Tue, Feb 17, 2015	46.05	46.15	45.85	46.01
1041	AMEX	SLYG	Fri, Feb 13, 2015	45.88	45.98	45.74	45.97
1040	AMEX	SLYG	Thu, Feb 12, 2015	45.37	45.76	45.34	45.76
1039	AMEX	SLYG	Wed, Feb 11, 2015	44.93	45.17	44.86	45.13
1038	AMEX	SLYG	Tue, Feb 10, 2015	45.03	45.16	44.52	45.11
1037	AMEX	SLYG	Mon, Feb 9, 2015	45.13	45.13	44.72	44.75
1036	AMEX	SLYG	Fri, Feb 6, 2015	45.37	45.37	45.08	45.14
1035	AMEX	SLYG	Thu, Feb 5, 2015	44.71	45.31	44.71	45.31
1034	AMEX	SLYG	Wed, Feb 4, 2015	44.57	44.91	44.25	44.62
1033	AMEX	SLYG	Tue, Feb 3, 2015	44.16	44.77	44.16	44.76
1032	AMEX	SLYG	Mon, Feb 2, 2015	43.80	43.94	43.19	43.94
1031	AMEX	SLYG	Fri, Jan 30, 2015	44.44	44.44	43.70	43.70
1030	AMEX	SLYG	Thu, Jan 29, 2015	44.22	44.53	43.82	44.53
1029	AMEX	SLYG	Wed, Jan 28, 2015	44.75	44.75	44.30	44.30
1028	AMEX	SLYG	Tue, Jan 27, 2015	44.40	44.65	44.26	44.56
1027	AMEX	SLYG	Mon, Jan 26, 2015	44.37	44.75	44.07	44.74
1026	AMEX	SLYG	Fri, Jan 23, 2015	44.56	44.58	44.39	44.49
1025	AMEX	SLYG	Thu, Jan 22, 2015	43.86	44.52	43.79	44.49
1024	AMEX	SLYG	Wed, Jan 21, 2015	43.62	43.74	43.40	43.55
1023	AMEX	SLYG	Tue, Jan 20, 2015	44.06	44.06	43.41	43.72
1022	AMEX	SLYG	Fri, Jan 16, 2015	42.99	43.80	42.99	43.80
1021	AMEX	SLYG	Thu, Jan 15, 2015	43.34	43.72	43.09	43.18
1020	AMEX	SLYG	Wed, Jan 14, 2015	43.49	43.94	43.49	43.92
1019	AMEX	SLYG	Tue, Jan 13, 2015	44.30	44.68	43.66	43.88
1018	AMEX	SLYG	Mon, Jan 12, 2015	44.00	44.00	43.60	43.93
1017	AMEX	SLYG	Fri, Jan 9, 2015	44.37	44.37	43.87	43.95
1016	AMEX	SLYG	Thu, Jan 8, 2015	43.87	44.31	43.87	44.31
1015	AMEX	SLYG	Wed, Jan 7, 2015	43.13	43.38	43.08	43.38
1014	AMEX	SLYG	Tue, Jan 6, 2015	43.66	43.66	42.60	42.85
1013	AMEX	SLYG	Mon, Jan 5, 2015	43.88	43.91	43.38	43.47
1012	AMEX	SLYG	Fri, Jan 2, 2015	44.62	44.69	43.72	44.09
1011	AMEX	SLYG	Wed, Dec 31, 2014	44.91	45.16	44.50	44.50
1010	AMEX	SLYG	Tue, Dec 30, 2014	44.88	44.95	44.66	44.74
1009	AMEX	SLYG	Mon, Dec 29, 2014	44.88	44.95	44.79	44.83
1008	AMEX	SLYG	Fri, Dec 26, 2014	44.52	44.84	44.52	44.79
1007	AMEX	SLYG	Wed, Dec 24, 2014	44.50	44.58	44.36	44.50
1006	AMEX	SLYG	Tue, Dec 23, 2014	44.53	44.60	44.34	44.34
1005	AMEX	SLYG	Mon, Dec 22, 2014	43.92	44.16	43.81	44.16
1004	AMEX	SLYG	Fri, Dec 19, 2014	43.91	43.91	43.56	43.65
1003	AMEX	SLYG	Thu, Dec 18, 2014	45.32	45.56	45.05	45.52
1002	AMEX	SLYG	Wed, Dec 17, 2014	44.06	44.84	43.65	44.84
1001	AMEX	SLYG	Tue, Dec 16, 2014	43.71	44.24	43.70	43.90
1000	AMEX	SLYG	Mon, Dec 15, 2014	44.31	44.42	43.62	43.83
999	AMEX	SLYG	Fri, Dec 12, 2014	44.14	44.43	44.02	44.14
998	AMEX	SLYG	Thu, Dec 11, 2014	44.74	45.09	44.57	44.57
997	AMEX	SLYG	Wed, Dec 10, 2014	45.43	45.43	44.62	44.62
996	AMEX	SLYG	Tue, Dec 9, 2014	44.31	45.45	44.31	45.40
995	AMEX	SLYG	Mon, Dec 8, 2014	45.00	45.45	44.60	44.63
994	AMEX	SLYG	Fri, Dec 5, 2014	45.25	45.33	45.17	45.21
993	AMEX	SLYG	Thu, Dec 4, 2014	45.21	45.21	44.82	44.94
992	AMEX	SLYG	Wed, Dec 3, 2014	44.79	45.29	44.79	45.17
991	AMEX	SLYG	Tue, Dec 2, 2014	44.23	44.75	44.23	44.66
990	AMEX	SLYG	Mon, Dec 1, 2014	44.76	44.76	44.19	44.19
989	AMEX	SLYG	Fri, Nov 28, 2014	45.50	45.50	44.86	44.86
988	AMEX	SLYG	Wed, Nov 26, 2014	45.34	45.57	45.34	45.57
987	AMEX	SLYG	Tue, Nov 25, 2014	45.45	45.69	45.31	45.41
986	AMEX	SLYG	Mon, Nov 24, 2014	44.99	45.43	44.99	45.43
985	AMEX	SLYG	Fri, Nov 21, 2014	45.36	45.44	44.90	44.95
984	AMEX	SLYG	Thu, Nov 20, 2014	44.12	44.84	44.12	44.80
983	AMEX	SLYG	Wed, Nov 19, 2014	44.75	44.75	44.02	44.32
982	AMEX	SLYG	Tue, Nov 18, 2014	44.67	45.09	44.67	44.82
981	AMEX	SLYG	Mon, Nov 17, 2014	45.01	45.03	44.67	44.68
980	AMEX	SLYG	Fri, Nov 14, 2014	45.18	45.18	45.08	45.10
979	AMEX	SLYG	Thu, Nov 13, 2014	45.53	45.55	45.53	45.58
978	AMEX	SLYG	Wed, Nov 12, 2014	45.01	45.61	45.01	45.56
977	AMEX	SLYG	Tue, Nov 11, 2014	45.30	45.33	45.16	45.25
976	AMEX	SLYG	Mon, Nov 10, 2014	45.19	45.33	44.97	45.28
975	AMEX	SLYG	Fri, Nov 7, 2014	45.12	45.12	44.75	44.93
974	AMEX	SLYG	Thu, Nov 6, 2014	44.90	45.13	44.82	45.08
973	AMEX	SLYG	Wed, Nov 5, 2014	45.25	45.25	44.89	45.01
972	AMEX	SLYG	Tue, Nov 4, 2014	45.01	45.06	44.74	44.98
971	AMEX	SLYG	Mon, Nov 3, 2014	45.25	45.50	45.00	45.03
970	AMEX	SLYG	Fri, Oct 31, 2014	45.13	45.31	43.75	45.20
969	AMEX	SLYG	Thu, Oct 30, 2014	43.78	44.54	43.78	44.41
968	AMEX	SLYG	Wed, Oct 29, 2014	44.25	44.32	43.80	44.06
967	AMEX	SLYG	Tue, Oct 28, 2014	43.06	44.12	43.06	44.12
966	AMEX	SLYG	Mon, Oct 27, 2014	42.57	42.81	42.30	42.81
965	AMEX	SLYG	Fri, Oct 24, 2014	42.74	42.87	42.64	42.84
964	AMEX	SLYG	Thu, Oct 23, 2014	42.61	42.97	42.45	42.72
963	AMEX	SLYG	Wed, Oct 22, 2014	42.70	43.10	42.10	42.10
962	AMEX	SLYG	Tue, Oct 21, 2014	42.13	42.66	42.13	42.63
961	AMEX	SLYG	Mon, Oct 20, 2014	41.32	41.93	41.32	41.93
960	AMEX	SLYG	Fri, Oct 17, 2014	42.16	42.20	41.25	41.50
959	AMEX	SLYG	Thu, Oct 16, 2014	40.60	41.79	39.85	41.57
958	AMEX	SLYG	Wed, Oct 15, 2014	40.29	41.22	39.54	41.17
957	AMEX	SLYG	Tue, Oct 14, 2014	40.67	41.19	40.67	40.72
956	AMEX	SLYG	Mon, Oct 13, 2014	40.50	40.97	40.17	40.28
955	AMEX	SLYG	Fri, Oct 10, 2014	40.88	41.28	40.62	40.70
954	AMEX	SLYG	Thu, Oct 9, 2014	41.95	41.95	40.98	40.98
953	AMEX	SLYG	Wed, Oct 8, 2014	41.16	42.03	40.84	42.03
952	AMEX	SLYG	Tue, Oct 7, 2014	41.72	41.85	41.25	41.25
951	AMEX	SLYG	Mon, Oct 6, 2014	42.61	42.80	41.91	42.20
950	AMEX	SLYG	Fri, Oct 3, 2014	42.49	42.65	42.44	42.49
949	AMEX	SLYG	Thu, Oct 2, 2014	41.64	42.18	41.37	42.11
948	AMEX	SLYG	Wed, Oct 1, 2014	42.30	42.30	41.55	41.66
947	AMEX	SLYG	Tue, Sep 30, 2014	42.90	42.90	42.44	42.53
946	AMEX	SLYG	Mon, Sep 29, 2014	42.35	42.82	42.35	42.82
945	AMEX	SLYG	Fri, Sep 26, 2014	42.72	42.72	42.62	42.72
944	AMEX	SLYG	Thu, Sep 25, 2014	42.59	42.64	42.37	42.60
943	AMEX	SLYG	Wed, Sep 24, 2014	42.82	43.25	42.67	43.20
942	AMEX	SLYG	Tue, Sep 23, 2014	43.03	43.21	42.74	42.79
941	AMEX	SLYG	Mon, Sep 22, 2014	43.54	43.54	43.05	43.22
940	AMEX	SLYG	Fri, Sep 19, 2014	44.40	44.40	43.64	43.64
939	AMEX	SLYG	Thu, Sep 18, 2014	44.13	44.37	44.13	44.19
938	AMEX	SLYG	Wed, Sep 17, 2014	43.81	44.17	43.75	43.96
937	AMEX	SLYG	Tue, Sep 16, 2014	43.59	43.91	43.56	43.79
936	AMEX	SLYG	Mon, Sep 15, 2014	44.08	44.08	43.56	43.61
935	AMEX	SLYG	Fri, Sep 12, 2014	44.58	44.58	44.00	44.14
934	AMEX	SLYG	Thu, Sep 11, 2014	43.95	44.58	43.95	44.51
933	AMEX	SLYG	Wed, Sep 10, 2014	44.09	44.18	44.03	44.17
932	AMEX	SLYG	Tue, Sep 9, 2014	44.46	44.46	44.04	44.04
931	AMEX	SLYG	Mon, Sep 8, 2014	44.37	44.59	44.32	44.54
930	AMEX	SLYG	Fri, Sep 5, 2014	44.27	44.42	44.03	44.42
929	AMEX	SLYG	Thu, Sep 4, 2014	44.60	44.87	44.57	44.63
928	AMEX	SLYG	Wed, Sep 3, 2014	44.87	44.91	44.47	44.49
927	AMEX	SLYG	Tue, Sep 2, 2014	44.59	44.82	44.43	44.70
926	AMEX	SLYG	Fri, Aug 29, 2014	44.24	44.35	44.05	44.35
925	AMEX	SLYG	Thu, Aug 28, 2014	44.30	44.30	44.01	44.22
924	AMEX	SLYG	Wed, Aug 27, 2014	44.57	44.57	44.39	44.39
923	AMEX	SLYG	Tue, Aug 26, 2014	44.22	44.61	44.22	44.60
922	AMEX	SLYG	Mon, Aug 25, 2014	44.34	44.43	44.11	44.27
921	AMEX	SLYG	Fri, Aug 22, 2014	44.02	44.25	43.97	44.25
920	AMEX	SLYG	Thu, Aug 21, 2014	43.97	44.21	43.58	44.15
919	AMEX	SLYG	Wed, Aug 20, 2014	44.11	44.12	43.89	44.07
918	AMEX	SLYG	Tue, Aug 19, 2014	44.20	44.38	44.20	44.35
917	AMEX	SLYG	Mon, Aug 18, 2014	43.85	44.14	43.81	43.99
916	AMEX	SLYG	Fri, Aug 15, 2014	43.83	43.84	43.25	43.45
915	AMEX	SLYG	Thu, Aug 14, 2014	43.61	43.66	43.42	43.51
914	AMEX	SLYG	Wed, Aug 13, 2014	43.30	43.59	43.30	43.48
913	AMEX	SLYG	Tue, Aug 12, 2014	43.40	43.54	43.01	43.14
912	AMEX	SLYG	Mon, Aug 11, 2014	43.36	43.84	43.29	43.58
911	AMEX	SLYG	Fri, Aug 8, 2014	42.41	43.19	42.41	43.16
910	AMEX	SLYG	Thu, Aug 7, 2014	43.22	43.22	42.66	42.66
909	AMEX	SLYG	Wed, Aug 6, 2014	42.61	43.14	42.61	43.05
908	AMEX	SLYG	Tue, Aug 5, 2014	42.78	43.22	42.68	42.78
907	AMEX	SLYG	Mon, Aug 4, 2014	42.64	42.93	42.34	42.88
906	AMEX	SLYG	Fri, Aug 1, 2014	42.68	42.83	42.30	42.50
905	AMEX	SLYG	Thu, Jul 31, 2014	43.35	43.35	42.75	42.75
904	AMEX	SLYG	Wed, Jul 30, 2014	43.92	43.92	43.35	43.82
903	AMEX	SLYG	Tue, Jul 29, 2014	43.69	43.89	43.64	43.76
902	AMEX	SLYG	Mon, Jul 28, 2014	43.68	43.68	43.22	43.50
901	AMEX	SLYG	Fri, Jul 25, 2014	43.74	43.77	43.60	43.64
900	AMEX	SLYG	Thu, Jul 24, 2014	44.08	44.28	43.88	44.10
899	AMEX	SLYG	Wed, Jul 23, 2014	44.00	44.19	43.89	43.95
898	AMEX	SLYG	Tue, Jul 22, 2014	43.79	44.18	43.72	43.93
897	AMEX	SLYG	Mon, Jul 21, 2014	43.56	43.62	43.36	43.54
896	AMEX	SLYG	Fri, Jul 18, 2014	43.28	43.78	43.28	43.77
895	AMEX	SLYG	Thu, Jul 17, 2014	43.61	43.82	43.10	43.10
894	AMEX	SLYG	Wed, Jul 16, 2014	44.21	44.21	43.77	43.84
893	AMEX	SLYG	Tue, Jul 15, 2014	44.43	44.49	43.77	43.99
892	AMEX	SLYG	Mon, Jul 14, 2014	44.63	44.63	44.29	44.44
891	AMEX	SLYG	Fri, Jul 11, 2014	44.39	44.39	44.02	44.25
890	AMEX	SLYG	Thu, Jul 10, 2014	44.08	44.55	43.18	44.37
889	AMEX	SLYG	Wed, Jul 9, 2014	44.86	44.95	44.79	44.83
888	AMEX	SLYG	Tue, Jul 8, 2014	45.33	45.33	44.56	44.75
887	AMEX	SLYG	Mon, Jul 7, 2014	45.92	45.92	45.44	45.44
886	AMEX	SLYG	Thu, Jul 3, 2014	45.93	46.06	45.90	46.06
885	AMEX	SLYG	Wed, Jul 2, 2014	46.01	46.01	45.67	45.67
884	AMEX	SLYG	Tue, Jul 1, 2014	45.50	46.27	45.50	45.99
883	AMEX	SLYG	Mon, Jun 30, 2014	45.25	45.41	45.13	45.29
882	AMEX	SLYG	Fri, Jun 27, 2014	45.03	45.19	45.00	45.14
881	AMEX	SLYG	Thu, Jun 26, 2014	45.62	45.62	44.81	44.92
880	AMEX	SLYG	Wed, Jun 25, 2014	44.60	45.03	44.50	45.03
879	AMEX	SLYG	Tue, Jun 24, 2014	45.37	45.47	44.76	44.79
878	AMEX	SLYG	Mon, Jun 23, 2014	45.14	45.28	45.12	45.12
877	AMEX	SLYG	Fri, Jun 20, 2014	45.01	45.22	44.94	45.20
876	AMEX	SLYG	Thu, Jun 19, 2014	45.16	45.24	44.88	45.08
875	AMEX	SLYG	Wed, Jun 18, 2014	44.75	45.15	44.57	45.05
874	AMEX	SLYG	Tue, Jun 17, 2014	44.42	44.87	44.38	44.81
873	AMEX	SLYG	Mon, Jun 16, 2014	44.27	44.37	44.10	44.33
872	AMEX	SLYG	Fri, Jun 13, 2014	44.23	44.39	44.01	44.24
871	AMEX	SLYG	Thu, Jun 12, 2014	44.25	44.31	43.97	44.08
870	AMEX	SLYG	Wed, Jun 11, 2014	44.30	44.46	44.21	44.40
869	AMEX	SLYG	Tue, Jun 10, 2014	44.53	44.63	44.30	44.55
868	AMEX	SLYG	Mon, Jun 9, 2014	44.38	44.84	44.38	44.70
867	AMEX	SLYG	Fri, Jun 6, 2014	44.25	44.56	44.25	44.43
866	AMEX	SLYG	Thu, Jun 5, 2014	43.25	44.01	43.09	43.90
865	AMEX	SLYG	Wed, Jun 4, 2014	42.69	43.21	42.69	43.21
864	AMEX	SLYG	Tue, Jun 3, 2014	42.84	43.04	42.61	42.94
863	AMEX	SLYG	Mon, Jun 2, 2014	43.23	43.23	42.60	43.04
862	AMEX	SLYG	Fri, May 30, 2014	43.35	43.35	42.94	43.15
861	AMEX	SLYG	Thu, May 29, 2014	43.40	43.40	43.12	43.32
860	AMEX	SLYG	Wed, May 28, 2014	43.49	43.49	43.15	43.25
859	AMEX	SLYG	Tue, May 27, 2014	43.13	43.63	43.13	43.47
858	AMEX	SLYG	Fri, May 23, 2014	42.63	42.95	42.52	42.95
857	AMEX	SLYG	Thu, May 22, 2014	42.39	42.62	42.20	42.55
856	AMEX	SLYG	Wed, May 21, 2014	42.21	42.29	41.95	42.16
855	AMEX	SLYG	Tue, May 20, 2014	42.51	42.53	41.70	41.96
854	AMEX	SLYG	Mon, May 19, 2014	42.05	42.58	42.05	42.50
853	AMEX	SLYG	Fri, May 16, 2014	41.85	42.04	41.49	42.04
852	AMEX	SLYG	Thu, May 15, 2014	41.84	41.85	41.17	41.80
851	AMEX	SLYG	Wed, May 14, 2014	42.76	42.76	41.97	41.97
850	AMEX	SLYG	Tue, May 13, 2014	43.34	43.34	42.83	42.84
849	AMEX	SLYG	Mon, May 12, 2014	42.61	43.45	42.61	43.42
848	AMEX	SLYG	Fri, May 9, 2014	41.95	42.32	41.81	42.31
847	AMEX	SLYG	Thu, May 8, 2014	42.31	42.88	42.00	42.03
846	AMEX	SLYG	Wed, May 7, 2014	42.28	42.40	41.84	42.38
845	AMEX	SLYG	Tue, May 6, 2014	42.99	42.99	42.44	42.44
844	AMEX	SLYG	Mon, May 5, 2014	43.02	43.20	42.98	43.20
843	AMEX	SLYG	Fri, May 2, 2014	43.24	43.50	43.18	43.21
842	AMEX	SLYG	Thu, May 1, 2014	43.00	43.45	42.70	43.13
841	AMEX	SLYG	Wed, Apr 30, 2014	42.71	43.03	42.37	42.98
840	AMEX	SLYG	Tue, Apr 29, 2014	43.15	43.15	42.76	42.78
839	AMEX	SLYG	Mon, Apr 28, 2014	43.06	43.30	42.08	42.69
838	AMEX	SLYG	Fri, Apr 25, 2014	43.50	43.51	42.89	42.98
837	AMEX	SLYG	Thu, Apr 24, 2014	44.23	44.31	43.39	43.65
836	AMEX	SLYG	Wed, Apr 23, 2014	44.21	44.25	43.88	43.96
835	AMEX	SLYG	Tue, Apr 22, 2014	43.90	44.32	43.76	44.16
834	AMEX	SLYG	Mon, Apr 21, 2014	43.81	43.82	43.52	43.73
833	AMEX	SLYG	Thu, Apr 17, 2014	43.33	43.78	43.32	43.78
832	AMEX	SLYG	Wed, Apr 16, 2014	43.26	43.37	43.03	43.36
831	AMEX	SLYG	Tue, Apr 15, 2014	42.97	43.10	42.06	42.89
830	AMEX	SLYG	Mon, Apr 14, 2014	42.79	43.13	42.37	42.77
829	AMEX	SLYG	Fri, Apr 11, 2014	42.94	43.06	42.43	42.57
828	AMEX	SLYG	Thu, Apr 10, 2014	44.32	44.32	42.99	43.29
827	AMEX	SLYG	Wed, Apr 9, 2014	43.99	44.34	43.83	44.34
826	AMEX	SLYG	Tue, Apr 8, 2014	43.48	43.90	43.33	43.73
825	AMEX	SLYG	Mon, Apr 7, 2014	43.90	43.98	43.13	43.58
824	AMEX	SLYG	Fri, Apr 4, 2014	45.48	45.48	43.90	44.10
823	AMEX	SLYG	Thu, Apr 3, 2014	45.60	45.60	44.95	45.13
822	AMEX	SLYG	Wed, Apr 2, 2014	45.49	45.56	45.33	45.56
821	AMEX	SLYG	Tue, Apr 1, 2014	44.82	45.27	44.82	45.23
820	AMEX	SLYG	Mon, Mar 31, 2014	44.06	44.81	44.06	44.69
819	AMEX	SLYG	Fri, Mar 28, 2014	44.03	44.50	43.77	43.79
818	AMEX	SLYG	Thu, Mar 27, 2014	43.97	44.12	43.58	43.79
817	AMEX	SLYG	Wed, Mar 26, 2014	44.93	44.93	44.20	44.20
816	AMEX	SLYG	Tue, Mar 25, 2014	45.16	45.41	44.61	44.89
815	AMEX	SLYG	Mon, Mar 24, 2014	45.57	45.57	44.56	44.89
814	AMEX	SLYG	Fri, Mar 21, 2014	45.96	46.00	45.47	45.47
813	AMEX	SLYG	Thu, Mar 20, 2014	45.43	45.81	45.41	45.77
812	AMEX	SLYG	Wed, Mar 19, 2014	45.96	45.96	45.48	45.67
811	AMEX	SLYG	Tue, Mar 18, 2014	45.32	46.01	45.32	45.87
810	AMEX	SLYG	Mon, Mar 17, 2014	45.34	45.64	45.30	45.30
809	AMEX	SLYG	Fri, Mar 14, 2014	44.61	45.12	44.61	44.95
808	AMEX	SLYG	Thu, Mar 13, 2014	45.54	45.56	44.62	44.86
807	AMEX	SLYG	Wed, Mar 12, 2014	45.15	45.42	44.91	45.42
806	AMEX	SLYG	Tue, Mar 11, 2014	45.70	45.81	45.22	45.22
805	AMEX	SLYG	Mon, Mar 10, 2014	45.83	45.83	45.51	45.68
804	AMEX	SLYG	Fri, Mar 7, 2014	46.13	46.13	45.67	45.83
803	AMEX	SLYG	Thu, Mar 6, 2014	45.89	45.93	45.69	45.79
802	AMEX	SLYG	Wed, Mar 5, 2014	45.78	45.78	45.60	45.72
801	AMEX	SLYG	Tue, Mar 4, 2014	45.16	45.93	45.15	45.79
800	AMEX	SLYG	Mon, Mar 3, 2014	44.61	44.61	44.04	44.50
799	AMEX	SLYG	Fri, Feb 28, 2014	44.88	45.09	44.50	44.71
798	AMEX	SLYG	Thu, Feb 27, 2014	44.58	44.90	44.46	44.90
797	AMEX	SLYG	Wed, Feb 26, 2014	44.60	44.99	44.51	44.73
796	AMEX	SLYG	Tue, Feb 25, 2014	44.33	44.60	44.25	44.33
795	AMEX	SLYG	Mon, Feb 24, 2014	44.15	44.68	44.15	44.49
794	AMEX	SLYG	Fri, Feb 21, 2014	44.14	44.14	43.99	44.10
793	AMEX	SLYG	Thu, Feb 20, 2014	43.51	44.11	43.50	44.11
792	AMEX	SLYG	Wed, Feb 19, 2014	43.83	44.10	43.44	43.44
791	AMEX	SLYG	Tue, Feb 18, 2014	43.61	43.99	43.46	43.92
790	AMEX	SLYG	Fri, Feb 14, 2014	43.40	43.58	43.13	43.56
789	AMEX	SLYG	Thu, Feb 13, 2014	42.54	43.47	42.54	43.47
788	AMEX	SLYG	Wed, Feb 12, 2014	42.82	43.07	42.59	42.86
787	AMEX	SLYG	Tue, Feb 11, 2014	42.47	42.81	42.40	42.73
786	AMEX	SLYG	Mon, Feb 10, 2014	42.44	42.44	42.17	42.28
785	AMEX	SLYG	Fri, Feb 7, 2014	42.19	42.44	42.10	42.38
784	AMEX	SLYG	Thu, Feb 6, 2014	41.63	42.12	41.63	41.99
783	AMEX	SLYG	Wed, Feb 5, 2014	41.57	41.66	41.00	41.57
782	AMEX	SLYG	Tue, Feb 4, 2014	41.71	42.02	41.50	41.79
781	AMEX	SLYG	Mon, Feb 3, 2014	42.76	42.88	41.25	41.42
780	AMEX	SLYG	Fri, Jan 31, 2014	42.55	43.10	42.46	42.86
779	AMEX	SLYG	Wed, Jan 29, 2014	42.87	43.67	42.42	42.57
778	AMEX	SLYG	Tue, Jan 28, 2014	42.84	43.19	42.78	43.11
777	AMEX	SLYG	Mon, Jan 27, 2014	43.55	43.56	42.50	42.73
776	AMEX	SLYG	Fri, Jan 24, 2014	44.33	44.33	43.32	43.40
775	AMEX	SLYG	Thu, Jan 23, 2014	44.69	44.69	44.20	44.50
774	AMEX	SLYG	Wed, Jan 22, 2014	44.70	44.98	44.47	44.91
773	AMEX	SLYG	Tue, Jan 21, 2014	44.72	44.77	44.36	44.61
772	AMEX	SLYG	Fri, Jan 17, 2014	44.69	44.69	44.34	44.40
771	AMEX	SLYG	Thu, Jan 16, 2014	44.61	44.68	44.48	44.62
770	AMEX	SLYG	Wed, Jan 15, 2014	44.49	44.71	44.47	44.58
769	AMEX	SLYG	Tue, Jan 14, 2014	43.93	44.34	43.74	44.31
768	AMEX	SLYG	Mon, Jan 13, 2014	44.36	44.36	43.44	43.68
767	AMEX	SLYG	Fri, Jan 10, 2014	44.27	44.43	44.06	44.42
766	AMEX	SLYG	Thu, Jan 9, 2014	44.41	44.45	43.99	44.30
765	AMEX	SLYG	Wed, Jan 8, 2014	44.39	44.39	44.08	44.28
764	AMEX	SLYG	Tue, Jan 7, 2014	44.11	44.56	44.11	44.35
763	AMEX	SLYG	Mon, Jan 6, 2014	44.55	44.55	43.90	43.90
762	AMEX	SLYG	Fri, Jan 3, 2014	44.25	44.49	44.21	44.35
761	AMEX	SLYG	Thu, Jan 2, 2014	44.65	44.65	43.92	44.14
760	AMEX	SLYG	Tue, Dec 31, 2013	44.75	44.89	44.69	44.74
759	AMEX	SLYG	Mon, Dec 30, 2013	44.76	44.79	44.60	44.63
758	AMEX	SLYG	Fri, Dec 27, 2013	44.86	44.86	44.57	44.70
757	AMEX	SLYG	Thu, Dec 26, 2013	44.99	45.05	44.83	44.91
756	AMEX	SLYG	Tue, Dec 24, 2013	44.75	44.92	44.72	44.80
755	AMEX	SLYG	Mon, Dec 23, 2013	44.52	44.64	44.45	44.64
754	AMEX	SLYG	Fri, Dec 20, 2013	43.58	44.31	43.58	44.31
753	AMEX	SLYG	Thu, Dec 19, 2013	43.83	43.83	43.51	43.54
752	AMEX	SLYG	Wed, Dec 18, 2013	43.42	44.70	43.22	43.88
751	AMEX	SLYG	Tue, Dec 17, 2013	43.45	43.45	43.15	43.38
750	AMEX	SLYG	Mon, Dec 16, 2013	42.99	43.44	42.99	43.41
749	AMEX	SLYG	Fri, Dec 13, 2013	42.90	43.02	42.67	42.80
748	AMEX	SLYG	Thu, Dec 12, 2013	42.64	42.94	42.64	42.93
747	AMEX	SLYG	Wed, Dec 11, 2013	43.41	43.41	42.66	42.70
746	AMEX	SLYG	Tue, Dec 10, 2013	43.71	43.82	43.28	43.37
745	AMEX	SLYG	Mon, Dec 9, 2013	43.86	43.88	43.63	43.78
744	AMEX	SLYG	Fri, Dec 6, 2013	43.75	43.97	43.66	43.79
743	AMEX	SLYG	Thu, Dec 5, 2013	43.28	43.52	43.28	43.33
742	AMEX	SLYG	Wed, Dec 4, 2013	43.28	43.68	42.88	43.39
741	AMEX	SLYG	Tue, Dec 3, 2013	43.60	43.71	43.22	43.48
740	AMEX	SLYG	Mon, Dec 2, 2013	44.30	44.30	43.58	43.58
739	AMEX	SLYG	Fri, Nov 29, 2013	44.42	44.43	44.33	44.34
738	AMEX	SLYG	Wed, Nov 27, 2013	44.05	44.25	43.93	44.24
737	AMEX	SLYG	Tue, Nov 26, 2013	43.70	44.04	43.70	44.00
736	AMEX	SLYG	Mon, Nov 25, 2013	43.85	43.85	43.59	43.59
735	AMEX	SLYG	Fri, Nov 22, 2013	43.59	43.72	43.52	43.68
734	AMEX	SLYG	Thu, Nov 21, 2013	43.01	43.53	43.01	43.47
733	AMEX	SLYG	Wed, Nov 20, 2013	42.90	42.98	42.60	42.71
732	AMEX	SLYG	Tue, Nov 19, 2013	43.04	43.18	42.69	42.79
731	AMEX	SLYG	Mon, Nov 18, 2013	43.40	43.47	42.89	42.98
730	AMEX	SLYG	Fri, Nov 15, 2013	43.12	43.20	42.91	43.19
729	AMEX	SLYG	Thu, Nov 14, 2013	43.08	43.08	42.85	43.04
728	AMEX	SLYG	Wed, Nov 13, 2013	42.42	43.03	42.42	43.02
727	AMEX	SLYG	Tue, Nov 12, 2013	42.44	42.75	42.39	42.64
726	AMEX	SLYG	Mon, Nov 11, 2013	42.58	42.69	42.53	42.62
725	AMEX	SLYG	Fri, Nov 8, 2013	41.87	42.58	41.87	42.52
724	AMEX	SLYG	Thu, Nov 7, 2013	42.62	42.62	41.79	41.79
723	AMEX	SLYG	Wed, Nov 6, 2013	42.71	42.71	42.40	42.46
722	AMEX	SLYG	Tue, Nov 5, 2013	42.25	42.56	42.13	42.50
721	AMEX	SLYG	Mon, Nov 4, 2013	42.20	42.58	42.11	42.50
720	AMEX	SLYG	Fri, Nov 1, 2013	42.34	42.34	41.67	42.04
719	AMEX	SLYG	Thu, Oct 31, 2013	42.46	42.59	42.17	42.38
718	AMEX	SLYG	Wed, Oct 30, 2013	43.06	43.06	42.38	42.45
717	AMEX	SLYG	Tue, Oct 29, 2013	43.00	43.16	42.80	42.93
716	AMEX	SLYG	Mon, Oct 28, 2013	43.00	43.00	42.68	42.73
715	AMEX	SLYG	Fri, Oct 25, 2013	42.88	42.91	42.62	42.78
714	AMEX	SLYG	Thu, Oct 24, 2013	42.53	42.85	42.44	42.85
713	AMEX	SLYG	Wed, Oct 23, 2013	42.30	42.44	42.10	42.41
712	AMEX	SLYG	Tue, Oct 22, 2013	42.54	42.71	42.36	42.48
711	AMEX	SLYG	Mon, Oct 21, 2013	42.56	42.56	42.26	42.36
710	AMEX	SLYG	Fri, Oct 18, 2013	42.16	42.39	42.09	42.39
709	AMEX	SLYG	Thu, Oct 17, 2013	41.36	41.82	41.36	41.82
708	AMEX	SLYG	Wed, Oct 16, 2013	41.37	41.56	41.29	41.47
707	AMEX	SLYG	Tue, Oct 15, 2013	41.46	41.46	40.94	41.07
706	AMEX	SLYG	Mon, Oct 14, 2013	40.95	41.52	40.95	41.43
705	AMEX	SLYG	Fri, Oct 11, 2013	40.87	41.27	40.55	41.15
704	AMEX	SLYG	Thu, Oct 10, 2013	40.26	40.69	40.19	40.62
703	AMEX	SLYG	Wed, Oct 9, 2013	39.94	39.94	39.46	39.66
702	AMEX	SLYG	Tue, Oct 8, 2013	40.47	40.48	39.79	39.79
701	AMEX	SLYG	Mon, Oct 7, 2013	40.50	40.61	40.41	40.43
700	AMEX	SLYG	Fri, Oct 4, 2013	40.65	40.93	40.65	40.84
699	AMEX	SLYG	Thu, Oct 3, 2013	40.98	40.98	40.33	40.65
698	AMEX	SLYG	Wed, Oct 2, 2013	41.05	41.08	40.87	40.93
697	AMEX	SLYG	Tue, Oct 1, 2013	40.74	41.20	40.74	41.17
696	AMEX	SLYG	Mon, Sep 30, 2013	40.23	40.75	40.23	40.70
695	AMEX	SLYG	Fri, Sep 27, 2013	40.53	40.74	40.40	40.70
694	AMEX	SLYG	Thu, Sep 26, 2013	40.62	40.85	40.58	40.68
693	AMEX	SLYG	Wed, Sep 25, 2013	40.71	40.87	40.45	40.50
692	AMEX	SLYG	Tue, Sep 24, 2013	40.49	40.93	40.31	40.82
691	AMEX	SLYG	Mon, Sep 23, 2013	40.65	40.65	40.21	40.50
690	AMEX	SLYG	Fri, Sep 20, 2013	40.62	40.88	40.55	40.58
689	AMEX	SLYG	Thu, Sep 19, 2013	40.86	40.86	40.61	40.70
688	AMEX	SLYG	Wed, Sep 18, 2013	40.49	40.92	40.19	40.77
687	AMEX	SLYG	Tue, Sep 17, 2013	40.16	40.59	40.12	40.42
686	AMEX	SLYG	Mon, Sep 16, 2013	40.50	40.50	40.12	40.15
685	AMEX	SLYG	Fri, Sep 13, 2013	39.90	40.09	39.72	40.06
684	AMEX	SLYG	Thu, Sep 12, 2013	40.00	40.08	39.78	39.85
683	AMEX	SLYG	Wed, Sep 11, 2013	40.03	40.12	39.92	39.96
682	AMEX	SLYG	Tue, Sep 10, 2013	39.93	40.04	39.78	40.04
681	AMEX	SLYG	Mon, Sep 9, 2013	39.21	39.65	39.21	39.65
680	AMEX	SLYG	Fri, Sep 6, 2013	38.80	39.25	38.62	39.10
679	AMEX	SLYG	Thu, Sep 5, 2013	39.08	39.21	38.96	39.10
678	AMEX	SLYG	Wed, Sep 4, 2013	38.64	39.04	38.62	38.95
677	AMEX	SLYG	Tue, Sep 3, 2013	39.38	39.68	38.41	38.55
676	AMEX	SLYG	Fri, Aug 30, 2013	39.06	39.06	38.49	38.49
675	AMEX	SLYG	Thu, Aug 29, 2013	38.63	39.14	38.63	38.97
674	AMEX	SLYG	Wed, Aug 28, 2013	38.50	38.73	38.50	38.56
673	AMEX	SLYG	Tue, Aug 27, 2013	38.96	39.50	38.50	38.50
672	AMEX	SLYG	Mon, Aug 26, 2013	39.53	39.67	39.40	39.45
671	AMEX	SLYG	Fri, Aug 23, 2013	39.45	39.45	39.18	39.27
670	AMEX	SLYG	Thu, Aug 22, 2013	38.92	39.38	38.88	39.34
669	AMEX	SLYG	Wed, Aug 21, 2013	38.83	38.95	38.67	38.75
668	AMEX	SLYG	Tue, Aug 20, 2013	38.40	39.05	38.40	38.98
667	AMEX	SLYG	Mon, Aug 19, 2013	38.79	38.79	38.39	38.39
666	AMEX	SLYG	Fri, Aug 16, 2013	38.87	38.95	38.66	38.78
665	AMEX	SLYG	Thu, Aug 15, 2013	39.15	39.15	38.76	38.83
664	AMEX	SLYG	Wed, Aug 14, 2013	39.93	39.93	39.52	39.52
663	AMEX	SLYG	Tue, Aug 13, 2013	39.79	39.79	39.45	39.73
662	AMEX	SLYG	Mon, Aug 12, 2013	39.28	39.69	39.28	39.69
661	AMEX	SLYG	Fri, Aug 9, 2013	39.38	39.59	39.25	39.50
660	AMEX	SLYG	Thu, Aug 8, 2013	39.44	39.53	39.29	39.40
659	AMEX	SLYG	Wed, Aug 7, 2013	39.31	39.43	39.15	39.15
658	AMEX	SLYG	Tue, Aug 6, 2013	39.79	39.93	39.43	39.55
657	AMEX	SLYG	Mon, Aug 5, 2013	39.62	39.88	39.61	39.80
656	AMEX	SLYG	Fri, Aug 2, 2013	39.53	39.91	39.39	39.65
655	AMEX	SLYG	Thu, Aug 1, 2013	39.39	39.61	39.39	39.59
654	AMEX	SLYG	Wed, Jul 31, 2013	39.05	39.44	38.76	39.09
653	AMEX	SLYG	Tue, Jul 30, 2013	38.91	38.96	38.70	38.70
652	AMEX	SLYG	Mon, Jul 29, 2013	39.01	39.24	38.61	38.76
651	AMEX	SLYG	Fri, Jul 26, 2013	38.88	38.98	38.69	38.96
650	AMEX	SLYG	Thu, Jul 25, 2013	38.81	39.12	38.68	39.12
649	AMEX	SLYG	Wed, Jul 24, 2013	39.24	39.24	38.73	38.73
648	AMEX	SLYG	Tue, Jul 23, 2013	39.50	39.50	39.04	39.06
647	AMEX	SLYG	Mon, Jul 22, 2013	39.05	39.11	38.94	39.08
646	AMEX	SLYG	Fri, Jul 19, 2013	39.00	39.02	38.89	38.98
645	AMEX	SLYG	Thu, Jul 18, 2013	38.89	39.09	38.89	39.02
644	AMEX	SLYG	Wed, Jul 17, 2013	38.84	38.88	38.71	38.77
643	AMEX	SLYG	Tue, Jul 16, 2013	38.91	38.91	38.53	38.64
642	AMEX	SLYG	Mon, Jul 15, 2013	38.76	39.00	38.71	38.83
641	AMEX	SLYG	Fri, Jul 12, 2013	38.57	38.77	38.56	38.72
640	AMEX	SLYG	Thu, Jul 11, 2013	38.66	38.66	38.47	38.53
639	AMEX	SLYG	Wed, Jul 10, 2013	38.17	38.24	38.07	38.18
638	AMEX	SLYG	Tue, Jul 9, 2013	38.03	38.20	37.88	38.10
637	AMEX	SLYG	Mon, Jul 8, 2013	37.83	37.97	37.76	37.78
636	AMEX	SLYG	Fri, Jul 5, 2013	37.64	37.64	37.28	37.52
635	AMEX	SLYG	Wed, Jul 3, 2013	36.87	37.30	36.87	37.18
634	AMEX	SLYG	Tue, Jul 2, 2013	37.09	37.33	36.97	36.97
633	AMEX	SLYG	Mon, Jul 1, 2013	36.84	37.24	36.84	37.06
632	AMEX	SLYG	Fri, Jun 28, 2013	36.95	36.95	36.40	36.48
631	AMEX	SLYG	Thu, Jun 27, 2013	36.27	36.66	36.13	36.64
630	AMEX	SLYG	Wed, Jun 26, 2013	36.29	36.29	36.07	36.10
629	AMEX	SLYG	Tue, Jun 25, 2013	35.75	35.95	35.75	35.95
628	AMEX	SLYG	Mon, Jun 24, 2013	35.63	35.86	35.30	35.86
627	AMEX	SLYG	Fri, Jun 21, 2013	35.94	36.94	35.56	35.96
626	AMEX	SLYG	Thu, Jun 20, 2013	36.42	36.42	35.89	36.05
625	AMEX	SLYG	Wed, Jun 19, 2013	37.17	37.27	37.02	37.02
624	AMEX	SLYG	Tue, Jun 18, 2013	37.02	37.40	37.01	37.31
623	AMEX	SLYG	Mon, Jun 17, 2013	36.96	37.01	36.76	36.89
622	AMEX	SLYG	Fri, Jun 14, 2013	36.90	36.90	36.60	36.67
621	AMEX	SLYG	Thu, Jun 13, 2013	36.29	36.96	36.25	36.96
620	AMEX	SLYG	Wed, Jun 12, 2013	36.80	36.80	36.57	36.57
619	AMEX	SLYG	Tue, Jun 11, 2013	36.83	36.83	36.37	36.73
618	AMEX	SLYG	Mon, Jun 10, 2013	36.86	37.05	36.66	36.84
617	AMEX	SLYG	Fri, Jun 7, 2013	36.60	36.75	36.42	36.68
616	AMEX	SLYG	Thu, Jun 6, 2013	36.09	36.24	35.85	36.16
615	AMEX	SLYG	Wed, Jun 5, 2013	36.40	36.55	36.02	36.10
614	AMEX	SLYG	Tue, Jun 4, 2013	36.92	37.07	36.36	36.55
613	AMEX	SLYG	Mon, Jun 3, 2013	36.71	36.77	36.38	36.73
612	AMEX	SLYG	Fri, May 31, 2013	36.89	37.05	36.72	36.72
611	AMEX	SLYG	Thu, May 30, 2013	37.01	37.09	36.86	37.02
610	AMEX	SLYG	Wed, May 29, 2013	37.02	37.02	36.61	36.84
609	AMEX	SLYG	Tue, May 28, 2013	37.19	37.50	37.06	37.13
608	AMEX	SLYG	Fri, May 24, 2013	36.57	36.75	36.25	36.67
607	AMEX	SLYG	Thu, May 23, 2013	36.26	36.78	36.26	36.67
606	AMEX	SLYG	Wed, May 22, 2013	37.45	37.66	36.56	36.72
605	AMEX	SLYG	Tue, May 21, 2013	37.36	37.49	37.25	37.44
604	AMEX	SLYG	Mon, May 20, 2013	37.19	37.44	37.19	37.27
603	AMEX	SLYG	Fri, May 17, 2013	36.92	37.21	36.92	37.21
602	AMEX	SLYG	Thu, May 16, 2013	36.87	37.07	36.73	36.73
601	AMEX	SLYG	Wed, May 15, 2013	37.11	37.11	36.81	36.89
600	AMEX	SLYG	Tue, May 14, 2013	36.50	36.89	36.50	36.81
599	AMEX	SLYG	Mon, May 13, 2013	36.44	36.58	36.35	36.35
598	AMEX	SLYG	Fri, May 10, 2013	36.21	36.52	36.21	36.50
597	AMEX	SLYG	Thu, May 9, 2013	36.10	36.25	36.02	36.23
596	AMEX	SLYG	Wed, May 8, 2013	36.26	37.40	35.92	36.16
595	AMEX	SLYG	Tue, May 7, 2013	35.80	36.06	35.66	36.05
594	AMEX	SLYG	Mon, May 6, 2013	35.61	35.79	35.48	35.73
593	AMEX	SLYG	Fri, May 3, 2013	35.46	35.79	34.64	35.56
592	AMEX	SLYG	Thu, May 2, 2013	34.61	35.02	34.61	34.96
591	AMEX	SLYG	Wed, May 1, 2013	34.99	34.99	34.41	34.44
590	AMEX	SLYG	Tue, Apr 30, 2013	35.04	35.10	34.91	35.09
589	AMEX	SLYG	Mon, Apr 29, 2013	34.92	35.03	34.80	35.03
588	AMEX	SLYG	Fri, Apr 26, 2013	34.86	34.87	34.62	34.77
587	AMEX	SLYG	Thu, Apr 25, 2013	34.75	35.12	34.70	35.03
586	AMEX	SLYG	Wed, Apr 24, 2013	34.50	34.62	34.45	34.55
585	AMEX	SLYG	Tue, Apr 23, 2013	34.14	34.49	34.14	34.49
584	AMEX	SLYG	Mon, Apr 22, 2013	33.92	33.94	33.36	33.94
583	AMEX	SLYG	Fri, Apr 19, 2013	33.59	33.90	33.20	33.83
582	AMEX	SLYG	Thu, Apr 18, 2013	33.73	33.75	33.36	33.43
581	AMEX	SLYG	Wed, Apr 17, 2013	34.31	34.31	33.43	33.61
580	AMEX	SLYG	Tue, Apr 16, 2013	34.00	34.34	33.82	34.32
579	AMEX	SLYG	Mon, Apr 15, 2013	34.77	34.77	33.58	33.58
578	AMEX	SLYG	Fri, Apr 12, 2013	34.85	34.86	34.68	34.86
577	AMEX	SLYG	Thu, Apr 11, 2013	35.05	35.25	35.03	35.03
576	AMEX	SLYG	Wed, Apr 10, 2013	34.52	35.10	33.76	35.10
575	AMEX	SLYG	Tue, Apr 9, 2013	34.57	34.64	34.43	34.64
574	AMEX	SLYG	Mon, Apr 8, 2013	34.43	34.52	34.28	34.52
573	AMEX	SLYG	Fri, Apr 5, 2013	33.98	34.28	33.75	34.28
572	AMEX	SLYG	Thu, Apr 4, 2013	34.14	34.36	34.10	34.36
571	AMEX	SLYG	Wed, Apr 3, 2013	34.73	34.73	34.07	34.07
570	AMEX	SLYG	Tue, Apr 2, 2013	35.02	35.18	34.65	34.72
569	AMEX	SLYG	Mon, Apr 1, 2013	35.28	35.33	34.70	34.84
568	AMEX	SLYG	Thu, Mar 28, 2013	35.47	35.47	35.24	35.30
567	AMEX	SLYG	Wed, Mar 27, 2013	34.94	35.21	34.94	35.21
566	AMEX	SLYG	Tue, Mar 26, 2013	35.30	35.41	35.07	35.28
565	AMEX	SLYG	Mon, Mar 25, 2013	35.22	35.39	34.99	35.03
564	AMEX	SLYG	Fri, Mar 22, 2013	35.15	35.15	35.03	35.08
563	AMEX	SLYG	Thu, Mar 21, 2013	35.05	35.10	34.82	35.00
562	AMEX	SLYG	Wed, Mar 20, 2013	35.10	35.23	35.10	35.23
561	AMEX	SLYG	Tue, Mar 19, 2013	35.14	35.16	34.76	34.88
560	AMEX	SLYG	Mon, Mar 18, 2013	34.90	35.09	34.77	34.95
559	AMEX	SLYG	Fri, Mar 15, 2013	35.22	35.31	35.20	35.31
558	AMEX	SLYG	Thu, Mar 14, 2013	35.20	35.33	35.20	35.32
557	AMEX	SLYG	Wed, Mar 13, 2013	34.83	35.08	34.83	35.02
556	AMEX	SLYG	Tue, Mar 12, 2013	34.94	34.96	34.80	34.90
555	AMEX	SLYG	Mon, Mar 11, 2013	34.95	34.97	34.89	34.95
554	AMEX	SLYG	Fri, Mar 8, 2013	34.99	34.99	34.73	34.98
553	AMEX	SLYG	Thu, Mar 7, 2013	34.66	34.71	34.62	34.71
552	AMEX	SLYG	Wed, Mar 6, 2013	34.63	34.63	34.47	34.58
551	AMEX	SLYG	Tue, Mar 5, 2013	34.26	34.53	34.26	34.41
550	AMEX	SLYG	Mon, Mar 4, 2013	34.04	34.07	33.92	34.06
549	AMEX	SLYG	Fri, Mar 1, 2013	33.72	34.07	33.47	34.03
548	AMEX	SLYG	Thu, Feb 28, 2013	33.77	34.03	33.77	34.03
547	AMEX	SLYG	Wed, Feb 27, 2013	33.74	33.92	33.74	33.87
546	AMEX	SLYG	Tue, Feb 26, 2013	33.32	33.43	33.23	33.42
545	AMEX	SLYG	Mon, Feb 25, 2013	34.06	34.10	33.26	33.26
544	AMEX	SLYG	Fri, Feb 22, 2013	33.82	33.96	33.81	33.83
543	AMEX	SLYG	Thu, Feb 21, 2013	33.72	33.72	33.47	33.70
542	AMEX	SLYG	Wed, Feb 20, 2013	34.72	34.72	34.09	34.11
541	AMEX	SLYG	Tue, Feb 19, 2013	34.44	34.56	34.44	34.56
540	AMEX	SLYG	Fri, Feb 15, 2013	34.41	34.47	34.34	34.36
539	AMEX	SLYG	Thu, Feb 14, 2013	34.73	34.73	34.31	34.44
538	AMEX	SLYG	Wed, Feb 13, 2013	34.15	34.28	34.15	34.24
537	AMEX	SLYG	Tue, Feb 12, 2013	34.06	34.25	34.06	34.21
536	AMEX	SLYG	Mon, Feb 11, 2013	33.98	34.04	33.96	34.02
535	AMEX	SLYG	Fri, Feb 8, 2013	34.06	34.10	34.06	34.08
534	AMEX	SLYG	Thu, Feb 7, 2013	33.98	34.06	33.80	33.88
533	AMEX	SLYG	Wed, Feb 6, 2013	33.69	33.87	33.67	33.87
532	AMEX	SLYG	Tue, Feb 5, 2013	33.69	33.90	33.69	33.90
531	AMEX	SLYG	Mon, Feb 4, 2013	33.72	33.72	33.51	33.54
530	AMEX	SLYG	Fri, Feb 1, 2013	33.78	34.01	33.75	33.98
529	AMEX	SLYG	Thu, Jan 31, 2013	33.41	33.61	33.24	33.54
528	AMEX	SLYG	Wed, Jan 30, 2013	33.81	33.81	33.42	33.42
527	AMEX	SLYG	Tue, Jan 29, 2013	33.87	33.87	33.74	33.77
526	AMEX	SLYG	Mon, Jan 28, 2013	34.05	34.05	33.77	33.94
525	AMEX	SLYG	Fri, Jan 25, 2013	33.85	33.98	33.76	33.92
524	AMEX	SLYG	Thu, Jan 24, 2013	33.47	33.87	33.47	33.74
523	AMEX	SLYG	Wed, Jan 23, 2013	33.62	33.62	33.43	33.46
522	AMEX	SLYG	Tue, Jan 22, 2013	33.44	33.56	33.35	33.56
521	AMEX	SLYG	Fri, Jan 18, 2013	33.38	33.38	33.16	33.28
520	AMEX	SLYG	Thu, Jan 17, 2013	33.01	33.27	33.01	33.23
519	AMEX	SLYG	Wed, Jan 16, 2013	32.75	32.88	32.75	32.87
518	AMEX	SLYG	Tue, Jan 15, 2013	32.52	32.91	32.52	32.91
517	AMEX	SLYG	Mon, Jan 14, 2013	32.70	32.83	32.69	32.74
516	AMEX	SLYG	Fri, Jan 11, 2013	32.80	32.92	32.68	32.77
515	AMEX	SLYG	Thu, Jan 10, 2013	32.91	32.91	32.55	32.77
514	AMEX	SLYG	Wed, Jan 9, 2013	32.63	32.75	32.58	32.75
513	AMEX	SLYG	Tue, Jan 8, 2013	32.40	32.50	32.39	32.48
512	AMEX	SLYG	Mon, Jan 7, 2013	32.52	32.59	32.47	32.55
511	AMEX	SLYG	Fri, Jan 4, 2013	32.58	32.68	32.48	32.68
510	AMEX	SLYG	Thu, Jan 3, 2013	32.52	32.64	32.37	32.37
509	AMEX	SLYG	Wed, Jan 2, 2013	32.33	32.49	32.31	32.43
508	AMEX	SLYG	Mon, Dec 31, 2012	31.00	31.59	30.91	31.59
507	AMEX	SLYG	Fri, Dec 28, 2012	31.03	31.20	31.03	31.15
506	AMEX	SLYG	Thu, Dec 27, 2012	31.17	31.17	30.76	31.15
505	AMEX	SLYG	Wed, Dec 26, 2012	31.42	31.42	31.21	31.23
504	AMEX	SLYG	Mon, Dec 24, 2012	31.40	31.45	31.32	31.38
503	AMEX	SLYG	Fri, Dec 21, 2012	31.17	31.40	31.13	31.40
502	AMEX	SLYG	Thu, Dec 20, 2012	31.63	31.77	31.56	31.69
501	AMEX	SLYG	Wed, Dec 19, 2012	31.66	31.72	31.55	31.65
500	AMEX	SLYG	Tue, Dec 18, 2012	31.36	31.60	31.36	31.60
499	AMEX	SLYG	Mon, Dec 17, 2012	30.84	31.10	30.84	30.99
498	AMEX	SLYG	Fri, Dec 14, 2012	30.75	30.82	30.69	30.82
497	AMEX	SLYG	Thu, Dec 13, 2012	30.95	30.95	30.76	30.76
496	AMEX	SLYG	Wed, Dec 12, 2012	31.18	31.31	31.00	31.00
495	AMEX	SLYG	Tue, Dec 11, 2012	31.07	31.23	30.82	31.23
494	AMEX	SLYG	Mon, Dec 10, 2012	30.84	30.98	30.82	30.86
493	AMEX	SLYG	Fri, Dec 7, 2012	30.82	30.87	30.82	30.84
492	AMEX	SLYG	Thu, Dec 6, 2012	30.76	30.84	30.76	30.80
491	AMEX	SLYG	Wed, Dec 5, 2012	30.96	30.96	30.71	30.86
490	AMEX	SLYG	Tue, Dec 4, 2012	30.89	30.89	30.62	30.89
489	AMEX	SLYG	Mon, Dec 3, 2012	31.16	31.16	30.77	30.77
488	AMEX	SLYG	Fri, Nov 30, 2012	30.76	30.90	30.76	30.90
487	AMEX	SLYG	Thu, Nov 29, 2012	30.85	30.97	30.85	30.95
486	AMEX	SLYG	Wed, Nov 28, 2012	30.26	30.65	30.26	30.61
485	AMEX	SLYG	Tue, Nov 27, 2012	30.50	30.64	30.44	30.50
484	AMEX	SLYG	Mon, Nov 26, 2012	30.36	30.41	30.36	30.41
483	AMEX	SLYG	Fri, Nov 23, 2012	30.30	30.32	30.25	30.29
482	AMEX	SLYG	Wed, Nov 21, 2012	29.94	30.07	29.94	30.07
481	AMEX	SLYG	Tue, Nov 20, 2012	29.87	29.94	29.84	29.94
480	AMEX	SLYG	Mon, Nov 19, 2012	29.64	29.92	29.64	29.91
479	AMEX	SLYG	Fri, Nov 16, 2012	29.17	29.34	29.01	29.34
478	AMEX	SLYG	Thu, Nov 15, 2012	29.20	29.20	28.94	29.08
477	AMEX	SLYG	Wed, Nov 14, 2012	29.90	29.90	29.54	29.58
476	AMEX	SLYG	Tue, Nov 13, 2012	30.00	30.00	29.82	29.82
475	AMEX	SLYG	Mon, Nov 12, 2012	29.99	30.05	29.92	30.05
474	AMEX	SLYG	Fri, Nov 9, 2012	29.87	30.21	28.75	30.17
473	AMEX	SLYG	Thu, Nov 8, 2012	30.41	30.41	30.05	30.05
472	AMEX	SLYG	Wed, Nov 7, 2012	30.69	30.69	30.34	30.50
471	AMEX	SLYG	Tue, Nov 6, 2012	31.01	31.05	31.01	31.04
470	AMEX	SLYG	Mon, Nov 5, 2012	30.53	30.80	30.53	30.77
469	AMEX	SLYG	Thu, Nov 1, 2012	30.78	31.07	30.78	31.05
468	AMEX	SLYG	Wed, Oct 31, 2012	30.48	30.68	30.48	30.68
467	AMEX	SLYG	Fri, Oct 26, 2012	30.52	30.53	30.27	30.44
466	AMEX	SLYG	Thu, Oct 25, 2012	30.73	30.73	30.39	30.51
465	AMEX	SLYG	Wed, Oct 24, 2012	30.74	30.78	30.37	30.37
464	AMEX	SLYG	Tue, Oct 23, 2012	30.47	30.65	30.27	30.57
463	AMEX	SLYG	Mon, Oct 22, 2012	30.63	30.70	30.57	30.59
462	AMEX	SLYG	Fri, Oct 19, 2012	30.66	30.66	30.66	30.66
461	AMEX	SLYG	Thu, Oct 18, 2012	31.29	31.29	31.21	31.27
460	AMEX	SLYG	Wed, Oct 17, 2012	31.31	31.46	31.26	31.27
459	AMEX	SLYG	Tue, Oct 16, 2012	31.02	31.16	31.02	31.10
458	AMEX	SLYG	Mon, Oct 15, 2012	30.81	30.90	30.80	30.80
457	AMEX	SLYG	Fri, Oct 12, 2012	30.68	30.69	30.65	30.68
456	AMEX	SLYG	Thu, Oct 11, 2012	31.06	31.11	30.93	30.93
455	AMEX	SLYG	Wed, Oct 10, 2012	30.85	30.87	30.74	30.74
454	AMEX	SLYG	Tue, Oct 9, 2012	31.21	31.21	30.89	30.89
453	AMEX	SLYG	Mon, Oct 8, 2012	31.27	31.27	31.23	31.27
452	AMEX	SLYG	Fri, Oct 5, 2012	31.60	31.80	31.37	31.37
451	AMEX	SLYG	Thu, Oct 4, 2012	31.50	31.50	31.36	31.42
450	AMEX	SLYG	Wed, Oct 3, 2012	31.53	31.53	31.32	31.39
449	AMEX	SLYG	Tue, Oct 2, 2012	31.44	31.47	31.36	31.47
448	AMEX	SLYG	Mon, Oct 1, 2012	31.70	31.70	31.35	31.50
447	AMEX	SLYG	Fri, Sep 28, 2012	31.49	31.52	31.43	31.52
446	AMEX	SLYG	Thu, Sep 27, 2012	31.38	31.61	31.33	31.61
445	AMEX	SLYG	Wed, Sep 26, 2012	31.43	31.43	31.12	31.14
444	AMEX	SLYG	Tue, Sep 25, 2012	31.92	31.99	31.46	31.46
443	AMEX	SLYG	Mon, Sep 24, 2012	31.85	31.88	31.84	31.84
442	AMEX	SLYG	Fri, Sep 21, 2012	32.17	32.17	32.07	32.14
441	AMEX	SLYG	Thu, Sep 20, 2012	31.90	32.08	31.76	31.97
440	AMEX	SLYG	Wed, Sep 19, 2012	32.33	32.33	32.16	32.16
439	AMEX	SLYG	Tue, Sep 18, 2012	32.45	32.45	32.37	32.43
438	AMEX	SLYG	Mon, Sep 17, 2012	32.52	32.53	32.41	32.41
437	AMEX	SLYG	Fri, Sep 14, 2012	32.87	32.87	32.63	32.63
436	AMEX	SLYG	Thu, Sep 13, 2012	32.07	32.25	31.95	32.25
435	AMEX	SLYG	Wed, Sep 12, 2012	31.89	31.98	31.89	31.92
434	AMEX	SLYG	Tue, Sep 11, 2012	32.10	32.16	31.93	31.93
433	AMEX	SLYG	Mon, Sep 10, 2012	32.00	32.00	31.98	31.98
432	AMEX	SLYG	Fri, Sep 7, 2012	31.99	32.03	31.97	32.01
431	AMEX	SLYG	Thu, Sep 6, 2012	31.53	32.06	31.53	31.95
430	AMEX	SLYG	Wed, Sep 5, 2012	31.52	31.52	31.44	31.45
429	AMEX	SLYG	Tue, Sep 4, 2012	31.02	31.50	30.94	31.45
428	AMEX	SLYG	Fri, Aug 31, 2012	31.18	31.18	30.85	31.03
427	AMEX	SLYG	Thu, Aug 30, 2012	31.18	31.18	30.92	30.96
426	AMEX	SLYG	Wed, Aug 29, 2012	31.11	31.25	31.11	31.25
425	AMEX	SLYG	Tue, Aug 28, 2012	30.89	31.07	30.89	31.07
424	AMEX	SLYG	Mon, Aug 27, 2012	31.03	31.03	30.86	30.92
423	AMEX	SLYG	Fri, Aug 24, 2012	30.92	30.92	30.81	30.81
422	AMEX	SLYG	Thu, Aug 23, 2012	30.83	30.87	30.73	30.79
421	AMEX	SLYG	Wed, Aug 22, 2012	31.00	31.00	30.88	30.94
420	AMEX	SLYG	Tue, Aug 21, 2012	31.07	31.34	30.93	30.96
419	AMEX	SLYG	Mon, Aug 20, 2012	31.00	31.01	30.93	31.01
418	AMEX	SLYG	Fri, Aug 17, 2012	30.96	31.20	30.96	31.06
417	AMEX	SLYG	Thu, Aug 16, 2012	30.57	30.96	30.57	30.96
416	AMEX	SLYG	Wed, Aug 15, 2012	30.40	30.64	30.40	30.64
415	AMEX	SLYG	Tue, Aug 14, 2012	30.49	30.54	30.34	30.34
414	AMEX	SLYG	Mon, Aug 13, 2012	30.44	30.49	30.32	30.49
413	AMEX	SLYG	Fri, Aug 10, 2012	30.50	30.55	30.42	30.53
412	AMEX	SLYG	Thu, Aug 9, 2012	30.54	30.64	30.54	30.64
411	AMEX	SLYG	Wed, Aug 8, 2012	30.59	30.59	30.50	30.50
410	AMEX	SLYG	Tue, Aug 7, 2012	30.48	30.73	30.48	30.71
409	AMEX	SLYG	Mon, Aug 6, 2012	30.35	30.41	30.35	30.41
408	AMEX	SLYG	Fri, Aug 3, 2012	29.49	30.22	29.49	30.07
407	AMEX	SLYG	Thu, Aug 2, 2012	29.37	29.52	29.14	29.25
406	AMEX	SLYG	Wed, Aug 1, 2012	29.55	29.55	29.53	29.53
405	AMEX	SLYG	Tue, Jul 31, 2012	29.97	30.27	29.95	30.00
404	AMEX	SLYG	Mon, Jul 30, 2012	30.26	30.28	30.03	30.08
403	AMEX	SLYG	Fri, Jul 27, 2012	29.89	30.32	29.89	30.29
402	AMEX	SLYG	Thu, Jul 26, 2012	29.76	29.76	29.55	29.66
401	AMEX	SLYG	Wed, Jul 25, 2012	29.38	29.59	29.38	29.59
400	AMEX	SLYG	Tue, Jul 24, 2012	29.50	29.50	29.38	29.38
399	AMEX	SLYG	Mon, Jul 23, 2012	29.50	29.82	29.50	29.82
398	AMEX	SLYG	Fri, Jul 20, 2012	30.14	30.18	30.06	30.06
397	AMEX	SLYG	Thu, Jul 19, 2012	30.41	30.60	30.41	30.60
396	AMEX	SLYG	Wed, Jul 18, 2012	30.22	30.47	30.22	30.35
395	AMEX	SLYG	Tue, Jul 17, 2012	30.37	30.37	29.92	30.16
394	AMEX	SLYG	Fri, Jul 13, 2012	30.02	30.22	30.02	30.22
393	AMEX	SLYG	Thu, Jul 12, 2012	29.57	29.83	29.57	29.83
392	AMEX	SLYG	Wed, Jul 11, 2012	30.00	30.00	29.75	29.86
391	AMEX	SLYG	Tue, Jul 10, 2012	30.31	30.31	29.95	29.95
390	AMEX	SLYG	Mon, Jul 9, 2012	30.32	30.32	30.26	30.26
389	AMEX	SLYG	Fri, Jul 6, 2012	30.50	30.50	30.25	30.25
388	AMEX	SLYG	Thu, Jul 5, 2012	30.80	30.81	30.78	30.78
387	AMEX	SLYG	Tue, Jul 3, 2012	30.75	30.79	30.71	30.75
386	AMEX	SLYG	Mon, Jul 2, 2012	30.31	30.31	28.88	30.10
385	AMEX	SLYG	Fri, Jun 29, 2012	30.06	30.31	30.06	30.31
384	AMEX	SLYG	Thu, Jun 28, 2012	29.25	29.36	29.05	29.36
383	AMEX	SLYG	Wed, Jun 27, 2012	29.37	29.38	29.37	29.38
382	AMEX	SLYG	Tue, Jun 26, 2012	29.11	29.13	29.05	29.10
381	AMEX	SLYG	Mon, Jun 25, 2012	28.94	29.00	28.94	28.95
380	AMEX	SLYG	Thu, Jun 21, 2012	29.59	29.59	28.99	28.99
379	AMEX	SLYG	Wed, Jun 20, 2012	29.88	29.88	29.61	29.63
378	AMEX	SLYG	Tue, Jun 19, 2012	29.80	29.99	29.80	29.91
377	AMEX	SLYG	Mon, Jun 18, 2012	29.12	29.42	29.12	29.41
376	AMEX	SLYG	Fri, Jun 15, 2012	28.96	29.27	28.96	29.27
375	AMEX	SLYG	Thu, Jun 14, 2012	29.03	29.03	28.99	29.03
374	AMEX	SLYG	Wed, Jun 13, 2012	28.85	29.08	28.73	28.73
373	AMEX	SLYG	Tue, Jun 12, 2012	28.94	29.12	28.62	29.12
372	AMEX	SLYG	Mon, Jun 11, 2012	29.38	29.39	28.93	28.93
371	AMEX	SLYG	Fri, Jun 8, 2012	29.13	29.47	29.12	29.40
370	AMEX	SLYG	Thu, Jun 7, 2012	29.42	29.51	29.15	29.15
369	AMEX	SLYG	Wed, Jun 6, 2012	29.15	29.29	29.15	29.29
368	AMEX	SLYG	Tue, Jun 5, 2012	28.41	28.65	28.39	28.62
367	AMEX	SLYG	Mon, Jun 4, 2012	28.41	28.55	28.10	28.36
366	AMEX	SLYG	Fri, Jun 1, 2012	28.60	28.62	28.31	28.32
365	AMEX	SLYG	Thu, May 31, 2012	29.05	29.06	28.85	29.06
364	AMEX	SLYG	Wed, May 30, 2012	29.31	29.31	29.18	29.18
363	AMEX	SLYG	Tue, May 29, 2012	29.47	29.61	29.43	29.61
362	AMEX	SLYG	Fri, May 25, 2012	29.26	29.37	29.24	29.27
361	AMEX	SLYG	Thu, May 24, 2012	29.26	29.28	29.03	29.28
360	AMEX	SLYG	Wed, May 23, 2012	28.83	29.30	28.70	29.20
359	AMEX	SLYG	Tue, May 22, 2012	29.44	29.44	29.01	29.01
358	AMEX	SLYG	Mon, May 21, 2012	28.80	29.20	28.63	29.13
357	AMEX	SLYG	Fri, May 18, 2012	29.02	29.15	28.72	28.74
356	AMEX	SLYG	Thu, May 17, 2012	29.40	29.48	28.99	29.01
355	AMEX	SLYG	Wed, May 16, 2012	29.85	29.93	29.59	29.59
354	AMEX	SLYG	Tue, May 15, 2012	29.78	29.95	29.72	29.79
353	AMEX	SLYG	Mon, May 14, 2012	29.67	29.97	29.67	29.84
352	AMEX	SLYG	Fri, May 11, 2012	30.26	30.26	30.07	30.07
351	AMEX	SLYG	Thu, May 10, 2012	30.21	30.23	30.02	30.11
350	AMEX	SLYG	Wed, May 9, 2012	29.89	30.18	29.89	30.10
349	AMEX	SLYG	Tue, May 8, 2012	29.99	30.17	29.82	30.17
348	AMEX	SLYG	Mon, May 7, 2012	30.18	30.26	30.15	30.25
347	AMEX	SLYG	Fri, May 4, 2012	30.47	30.47	30.15	30.20
346	AMEX	SLYG	Thu, May 3, 2012	30.80	30.80	30.64	30.64
345	AMEX	SLYG	Wed, May 2, 2012	30.68	31.09	30.60	31.09
344	AMEX	SLYG	Tue, May 1, 2012	31.27	31.27	30.93	30.93
343	AMEX	SLYG	Mon, Apr 30, 2012	31.04	31.04	30.78	30.84
342	AMEX	SLYG	Fri, Apr 27, 2012	30.80	31.10	30.77	31.10
341	AMEX	SLYG	Thu, Apr 26, 2012	30.42	30.83	30.42	30.83
340	AMEX	SLYG	Wed, Apr 25, 2012	30.39	30.46	30.33	30.44
339	AMEX	SLYG	Tue, Apr 24, 2012	29.84	30.07	29.82	29.94
338	AMEX	SLYG	Mon, Apr 23, 2012	29.79	29.80	29.55	29.78
337	AMEX	SLYG	Fri, Apr 20, 2012	30.37	30.44	30.29	30.29
336	AMEX	SLYG	Thu, Apr 19, 2012	30.29	30.46	30.03	30.03
335	AMEX	SLYG	Wed, Apr 18, 2012	30.43	30.43	30.20	30.39
334	AMEX	SLYG	Tue, Apr 17, 2012	30.43	30.73	30.43	30.71
333	AMEX	SLYG	Mon, Apr 16, 2012	30.10	30.11	30.09	30.09
332	AMEX	SLYG	Fri, Apr 13, 2012	30.24	30.24	30.04	30.04
331	AMEX	SLYG	Thu, Apr 12, 2012	30.12	30.42	30.12	30.37
330	AMEX	SLYG	Wed, Apr 11, 2012	29.77	29.91	29.76	29.91
329	AMEX	SLYG	Tue, Apr 10, 2012	30.15	30.15	29.56	29.56
328	AMEX	SLYG	Mon, Apr 9, 2012	30.11	30.32	30.10	30.25
327	AMEX	SLYG	Thu, Apr 5, 2012	30.73	30.78	30.70	30.70
326	AMEX	SLYG	Wed, Apr 4, 2012	30.92	30.94	30.63	30.77
325	AMEX	SLYG	Tue, Apr 3, 2012	31.46	31.46	31.12	31.12
324	AMEX	SLYG	Mon, Apr 2, 2012	30.96	31.37	30.94	31.37
323	AMEX	SLYG	Fri, Mar 30, 2012	31.23	31.24	31.09	31.09
322	AMEX	SLYG	Thu, Mar 29, 2012	31.00	31.08	30.91	31.08
321	AMEX	SLYG	Wed, Mar 28, 2012	31.32	31.32	31.01	31.08
320	AMEX	SLYG	Tue, Mar 27, 2012	31.57	31.57	31.45	31.45
319	AMEX	SLYG	Mon, Mar 26, 2012	31.22	31.50	31.22	31.47
318	AMEX	SLYG	Fri, Mar 23, 2012	30.64	30.90	30.58	30.89
317	AMEX	SLYG	Thu, Mar 22, 2012	30.59	30.60	30.50	30.60
316	AMEX	SLYG	Wed, Mar 21, 2012	30.86	30.99	30.80	30.91
315	AMEX	SLYG	Tue, Mar 20, 2012	30.89	30.89	30.75	30.88
314	AMEX	SLYG	Mon, Mar 19, 2012	30.74	31.25	30.74	31.20
313	AMEX	SLYG	Fri, Mar 16, 2012	30.86	30.95	30.80	30.83
312	AMEX	SLYG	Thu, Mar 15, 2012	30.80	31.01	30.74	30.98
311	AMEX	SLYG	Wed, Mar 14, 2012	30.88	30.89	30.75	30.75
310	AMEX	SLYG	Tue, Mar 13, 2012	30.72	30.87	30.64	30.87
309	AMEX	SLYG	Mon, Mar 12, 2012	30.45	30.56	30.45	30.55
308	AMEX	SLYG	Fri, Mar 9, 2012	30.56	30.63	30.45	30.45
307	AMEX	SLYG	Thu, Mar 8, 2012	30.13	30.13	30.07	30.12
306	AMEX	SLYG	Wed, Mar 7, 2012	29.62	29.78	29.58	29.73
305	AMEX	SLYG	Tue, Mar 6, 2012	29.78	29.78	29.53	29.54
304	AMEX	SLYG	Mon, Mar 5, 2012	29.90	30.11	29.81	30.09
303	AMEX	SLYG	Fri, Mar 2, 2012	30.39	30.39	29.89	30.02
302	AMEX	SLYG	Thu, Mar 1, 2012	30.53	30.66	30.53	30.66
301	AMEX	SLYG	Wed, Feb 29, 2012	30.73	30.80	30.34	30.34
300	AMEX	SLYG	Tue, Feb 28, 2012	30.75	30.81	30.62	30.62
299	AMEX	SLYG	Mon, Feb 27, 2012	30.49	30.76	30.49	30.76
298	AMEX	SLYG	Fri, Feb 24, 2012	30.76	30.86	30.67	30.71
297	AMEX	SLYG	Thu, Feb 23, 2012	30.60	30.80	30.60	30.80
296	AMEX	SLYG	Wed, Feb 22, 2012	30.45	30.62	30.45	30.46
295	AMEX	SLYG	Tue, Feb 21, 2012	30.82	30.84	30.45	30.56
294	AMEX	SLYG	Fri, Feb 17, 2012	30.87	30.91	30.71	30.71
293	AMEX	SLYG	Thu, Feb 16, 2012	30.20	30.73	30.20	30.67
292	AMEX	SLYG	Wed, Feb 15, 2012	30.64	30.64	30.11	30.16
291	AMEX	SLYG	Tue, Feb 14, 2012	30.35	30.39	30.23	30.33
290	AMEX	SLYG	Mon, Feb 13, 2012	30.54	30.54	30.43	30.53
289	AMEX	SLYG	Fri, Feb 10, 2012	30.31	30.31	30.14	30.22
288	AMEX	SLYG	Thu, Feb 9, 2012	30.63	30.65	30.48	30.57
287	AMEX	SLYG	Wed, Feb 8, 2012	30.81	30.84	30.51	30.68
286	AMEX	SLYG	Tue, Feb 7, 2012	30.73	30.80	30.62	30.71
285	AMEX	SLYG	Mon, Feb 6, 2012	30.76	30.80	30.61	30.62
284	AMEX	SLYG	Fri, Feb 3, 2012	30.81	30.91	30.77	30.81
283	AMEX	SLYG	Thu, Feb 2, 2012	30.22	30.32	30.14	30.24
282	AMEX	SLYG	Wed, Feb 1, 2012	29.81	30.09	29.81	30.02
281	AMEX	SLYG	Tue, Jan 31, 2012	29.55	29.55	29.32	29.41
280	AMEX	SLYG	Mon, Jan 30, 2012	29.48	29.53	29.30	29.48
279	AMEX	SLYG	Fri, Jan 27, 2012	29.38	29.65	29.38	29.65
278	AMEX	SLYG	Thu, Jan 26, 2012	29.71	29.71	29.48	29.48
277	AMEX	SLYG	Wed, Jan 25, 2012	29.27	29.61	29.22	29.53
276	AMEX	SLYG	Tue, Jan 24, 2012	29.04	29.35	28.94	29.32
275	AMEX	SLYG	Mon, Jan 23, 2012	29.41	29.42	29.09	29.18
274	AMEX	SLYG	Fri, Jan 20, 2012	29.32	29.32	29.16	29.21
273	AMEX	SLYG	Thu, Jan 19, 2012	29.24	29.33	29.16	29.23
272	AMEX	SLYG	Wed, Jan 18, 2012	28.67	29.08	28.67	29.04
271	AMEX	SLYG	Tue, Jan 17, 2012	28.76	28.87	28.63	28.65
270	AMEX	SLYG	Fri, Jan 13, 2012	28.44	28.48	28.44	28.47
269	AMEX	SLYG	Thu, Jan 12, 2012	28.82	28.82	28.59	28.81
268	AMEX	SLYG	Wed, Jan 11, 2012	28.59	28.69	28.47	28.68
267	AMEX	SLYG	Tue, Jan 10, 2012	28.63	28.65	28.54	28.60
266	AMEX	SLYG	Mon, Jan 9, 2012	28.33	28.33	28.18	28.24
265	AMEX	SLYG	Fri, Jan 6, 2012	28.06	28.36	28.06	28.30
264	AMEX	SLYG	Thu, Jan 5, 2012	27.90	28.25	27.80	28.25
263	AMEX	SLYG	Wed, Jan 4, 2012	28.07	28.13	28.05	28.09
262	AMEX	SLYG	Tue, Jan 3, 2012	28.65	28.65	28.30	28.30
261	AMEX	SLYG	Fri, Dec 30, 2011	28.23	28.32	28.07	28.07
260	AMEX	SLYG	Thu, Dec 29, 2011	28.21	28.28	28.16	28.23
259	AMEX	SLYG	Wed, Dec 28, 2011	28.54	28.54	27.95	27.95
258	AMEX	SLYG	Tue, Dec 27, 2011	28.19	28.59	28.19	28.59
257	AMEX	SLYG	Fri, Dec 23, 2011	28.23	28.34	28.14	28.32
256	AMEX	SLYG	Thu, Dec 22, 2011	28.15	28.31	28.13	28.17
255	AMEX	SLYG	Wed, Dec 21, 2011	27.77	27.83	27.71	27.75
254	AMEX	SLYG	Tue, Dec 20, 2011	27.81	28.12	27.75	28.11
253	AMEX	SLYG	Mon, Dec 19, 2011	27.69	27.69	27.18	27.18
252	AMEX	SLYG	Fri, Dec 16, 2011	27.44	27.76	27.36	27.40
251	AMEX	SLYG	Thu, Dec 15, 2011	27.31	27.36	27.20	27.24
250	AMEX	SLYG	Wed, Dec 14, 2011	27.09	27.21	26.92	26.99
249	AMEX	SLYG	Tue, Dec 13, 2011	28.16	28.24	27.25	27.31
248	AMEX	SLYG	Mon, Dec 12, 2011	27.86	27.86	27.57	27.60
247	AMEX	SLYG	Fri, Dec 9, 2011	28.05	28.30	28.05	28.30
246	AMEX	SLYG	Thu, Dec 8, 2011	27.92	28.02	27.43	27.56
245	AMEX	SLYG	Wed, Dec 7, 2011	27.95	28.07	27.62	28.01
244	AMEX	SLYG	Tue, Dec 6, 2011	28.19	28.27	27.99	28.25
243	AMEX	SLYG	Mon, Dec 5, 2011	28.37	28.37	28.02	28.16
242	AMEX	SLYG	Fri, Dec 2, 2011	28.06	28.22	27.83	27.83
241	AMEX	SLYG	Thu, Dec 1, 2011	27.81	27.95	27.70	27.83
240	AMEX	SLYG	Wed, Nov 30, 2011	27.49	27.66	27.49	27.59
239	AMEX	SLYG	Tue, Nov 29, 2011	26.60	26.60	26.34	26.47
238	AMEX	SLYG	Mon, Nov 28, 2011	26.64	26.64	26.32	26.54
237	AMEX	SLYG	Fri, Nov 25, 2011	25.43	25.43	25.43	25.43
236	AMEX	SLYG	Wed, Nov 23, 2011	26.24	26.25	25.68	25.79
235	AMEX	SLYG	Tue, Nov 22, 2011	26.69	26.69	26.34	26.44
234	AMEX	SLYG	Mon, Nov 21, 2011	26.75	26.75	26.42	26.63
233	AMEX	SLYG	Fri, Nov 18, 2011	27.25	27.25	27.21	27.25
232	AMEX	SLYG	Thu, Nov 17, 2011	27.51	27.51	27.23	27.23
231	AMEX	SLYG	Wed, Nov 16, 2011	27.78	27.97	27.50	27.52
230	AMEX	SLYG	Tue, Nov 15, 2011	27.42	28.14	27.42	28.14
229	AMEX	SLYG	Mon, Nov 14, 2011	27.85	27.85	27.60	27.67
228	AMEX	SLYG	Fri, Nov 11, 2011	27.82	28.06	27.82	28.01
227	AMEX	SLYG	Thu, Nov 10, 2011	27.18	27.30	27.18	27.27
226	AMEX	SLYG	Wed, Nov 9, 2011	27.60	27.77	27.18	27.18
225	AMEX	SLYG	Tue, Nov 8, 2011	27.85	28.16	27.85	28.12
224	AMEX	SLYG	Mon, Nov 7, 2011	28.06	28.06	27.49	27.97
223	AMEX	SLYG	Fri, Nov 4, 2011	27.88	28.10	27.77	28.00
222	AMEX	SLYG	Thu, Nov 3, 2011	27.53	28.10	27.32	28.03
221	AMEX	SLYG	Wed, Nov 2, 2011	27.41	27.53	27.21	27.53
220	AMEX	SLYG	Tue, Nov 1, 2011	26.81	27.37	26.78	27.03
219	AMEX	SLYG	Mon, Oct 31, 2011	28.07	28.17	27.93	27.93
218	AMEX	SLYG	Fri, Oct 28, 2011	28.42	28.70	28.40	28.53
217	AMEX	SLYG	Thu, Oct 27, 2011	28.22	28.67	28.04	28.62
216	AMEX	SLYG	Wed, Oct 26, 2011	27.29	27.32	26.85	27.32
215	AMEX	SLYG	Tue, Oct 25, 2011	27.19	27.26	27.03	27.05
214	AMEX	SLYG	Mon, Oct 24, 2011	26.85	27.64	26.85	27.52
213	AMEX	SLYG	Fri, Oct 21, 2011	26.50	26.63	26.31	26.63
212	AMEX	SLYG	Thu, Oct 20, 2011	25.46	26.00	25.46	26.00
211	AMEX	SLYG	Wed, Oct 19, 2011	26.42	26.57	25.87	25.94
210	AMEX	SLYG	Tue, Oct 18, 2011	26.03	26.19	25.93	26.15
209	AMEX	SLYG	Mon, Oct 17, 2011	26.65	26.65	25.99	26.02
208	AMEX	SLYG	Fri, Oct 14, 2011	26.61	26.80	26.47	26.80
207	AMEX	SLYG	Thu, Oct 13, 2011	26.21	26.21	26.05	26.20
206	AMEX	SLYG	Wed, Oct 12, 2011	26.25	26.43	26.25	26.29
205	AMEX	SLYG	Tue, Oct 11, 2011	25.63	26.04	25.63	25.96
204	AMEX	SLYG	Mon, Oct 10, 2011	25.30	25.79	25.10	25.46
203	AMEX	SLYG	Fri, Oct 7, 2011	25.38	25.51	24.78	25.32
202	AMEX	SLYG	Thu, Oct 6, 2011	24.80	25.49	24.80	25.49
201	AMEX	SLYG	Wed, Oct 5, 2011	24.56	24.84	24.27	24.84
200	AMEX	SLYG	Tue, Oct 4, 2011	22.69	24.25	22.69	24.25
199	AMEX	SLYG	Mon, Oct 3, 2011	24.14	24.25	23.06	23.06
198	AMEX	SLYG	Fri, Sep 30, 2011	24.61	24.75	24.32	24.32
197	AMEX	SLYG	Thu, Sep 29, 2011	25.24	25.24	24.42	24.80
196	AMEX	SLYG	Wed, Sep 28, 2011	25.36	25.41	25.34	25.41
195	AMEX	SLYG	Tue, Sep 27, 2011	25.53	26.05	25.53	25.56
194	AMEX	SLYG	Mon, Sep 26, 2011	24.79	24.79	24.35	24.67
193	AMEX	SLYG	Fri, Sep 23, 2011	24.19	24.61	23.88	24.50
192	AMEX	SLYG	Thu, Sep 22, 2011	24.50	24.50	23.91	24.23
191	AMEX	SLYG	Wed, Sep 21, 2011	25.76	25.84	25.30	25.30
190	AMEX	SLYG	Tue, Sep 20, 2011	26.13	26.45	26.05	26.05
189	AMEX	SLYG	Mon, Sep 19, 2011	26.02	26.28	25.88	26.02
188	AMEX	SLYG	Fri, Sep 16, 2011	26.64	26.64	26.40	26.46
187	AMEX	SLYG	Thu, Sep 15, 2011	26.38	26.56	26.38	26.56
186	AMEX	SLYG	Wed, Sep 14, 2011	25.92	26.62	25.92	26.62
185	AMEX	SLYG	Tue, Sep 13, 2011	25.50	25.85	25.50	25.85
184	AMEX	SLYG	Mon, Sep 12, 2011	24.79	25.23	24.79	25.21
183	AMEX	SLYG	Fri, Sep 9, 2011	25.52	25.52	25.00	25.00
182	AMEX	SLYG	Thu, Sep 8, 2011	26.48	26.48	26.03	26.03
181	AMEX	SLYG	Wed, Sep 7, 2011	25.93	26.46	25.72	26.40
180	AMEX	SLYG	Tue, Sep 6, 2011	24.67	25.42	24.67	25.35
179	AMEX	SLYG	Fri, Sep 2, 2011	25.85	26.04	25.48	25.57
178	AMEX	SLYG	Thu, Sep 1, 2011	27.02	27.26	26.32	26.46
177	AMEX	SLYG	Wed, Aug 31, 2011	27.21	27.41	26.85	26.89
176	AMEX	SLYG	Tue, Aug 30, 2011	26.81	27.21	26.54	27.21
175	AMEX	SLYG	Mon, Aug 29, 2011	26.14	26.79	26.14	26.77
174	AMEX	SLYG	Fri, Aug 26, 2011	24.98	25.74	24.75	25.72
173	AMEX	SLYG	Thu, Aug 25, 2011	26.07	26.07	25.22	25.22
172	AMEX	SLYG	Wed, Aug 24, 2011	25.34	25.76	25.34	25.76
171	AMEX	SLYG	Tue, Aug 23, 2011	24.32	25.52	24.32	25.52
170	AMEX	SLYG	Mon, Aug 22, 2011	24.79	24.79	24.13	24.29
169	AMEX	SLYG	Fri, Aug 19, 2011	24.06	25.03	24.05	24.21
168	AMEX	SLYG	Thu, Aug 18, 2011	25.07	25.18	24.51	24.64
167	AMEX	SLYG	Wed, Aug 17, 2011	26.46	26.49	25.94	26.06
166	AMEX	SLYG	Tue, Aug 16, 2011	26.37	26.41	26.00	26.22
165	AMEX	SLYG	Mon, Aug 15, 2011	26.24	26.76	26.24	26.76
164	AMEX	SLYG	Fri, Aug 12, 2011	25.99	26.16	25.58	26.02
163	AMEX	SLYG	Thu, Aug 11, 2011	24.69	25.98	24.58	25.80
162	AMEX	SLYG	Wed, Aug 10, 2011	24.93	25.36	24.55	24.55
161	AMEX	SLYG	Tue, Aug 9, 2011	24.71	25.12	23.77	24.59
160	AMEX	SLYG	Mon, Aug 8, 2011	25.60	26.11	24.44	24.48
159	AMEX	SLYG	Fri, Aug 5, 2011	27.06	27.06	25.73	26.31
158	AMEX	SLYG	Thu, Aug 4, 2011	27.77	27.85	26.76	26.77
157	AMEX	SLYG	Wed, Aug 3, 2011	28.06	28.28	27.37	28.28
156	AMEX	SLYG	Tue, Aug 2, 2011	28.76	29.02	28.03	28.03
155	AMEX	SLYG	Mon, Aug 1, 2011	29.57	29.57	28.66	28.91
154	AMEX	SLYG	Fri, Jul 29, 2011	28.74	29.25	28.30	29.14
153	AMEX	SLYG	Thu, Jul 28, 2011	29.15	29.64	29.15	29.44
152	AMEX	SLYG	Wed, Jul 27, 2011	29.95	29.95	29.20	29.20
151	AMEX	SLYG	Tue, Jul 26, 2011	30.35	30.35	30.12	30.13
150	AMEX	SLYG	Mon, Jul 25, 2011	30.44	30.64	30.37	30.46
149	AMEX	SLYG	Fri, Jul 22, 2011	30.65	30.83	30.56	30.75
148	AMEX	SLYG	Thu, Jul 21, 2011	30.56	30.74	30.53	30.72
147	AMEX	SLYG	Wed, Jul 20, 2011	30.54	30.54	30.33	30.45
146	AMEX	SLYG	Tue, Jul 19, 2011	30.32	30.66	30.32	30.66
145	AMEX	SLYG	Mon, Jul 18, 2011	30.18	30.18	29.76	29.92
144	AMEX	SLYG	Fri, Jul 15, 2011	30.28	30.29	30.12	30.29
143	AMEX	SLYG	Thu, Jul 14, 2011	30.65	30.78	30.11	30.15
142	AMEX	SLYG	Wed, Jul 13, 2011	30.56	30.87	30.53	30.59
141	AMEX	SLYG	Tue, Jul 12, 2011	30.36	30.66	30.26	30.53
140	AMEX	SLYG	Mon, Jul 11, 2011	30.83	30.86	30.48	30.54
139	AMEX	SLYG	Fri, Jul 8, 2011	31.04	31.18	30.92	31.17
138	AMEX	SLYG	Thu, Jul 7, 2011	31.22	31.48	31.11	31.34
137	AMEX	SLYG	Wed, Jul 6, 2011	30.85	30.97	30.75	30.92
136	AMEX	SLYG	Tue, Jul 5, 2011	30.63	30.94	30.63	30.87
135	AMEX	SLYG	Fri, Jul 1, 2011	30.30	30.63	30.21	30.63
134	AMEX	SLYG	Thu, Jun 30, 2011	30.02	30.25	30.02	30.22
133	AMEX	SLYG	Wed, Jun 29, 2011	29.97	30.05	29.78	29.89
132	AMEX	SLYG	Tue, Jun 28, 2011	29.46	29.81	29.35	29.81
131	AMEX	SLYG	Mon, Jun 27, 2011	28.99	29.39	28.99	29.38
130	AMEX	SLYG	Fri, Jun 24, 2011	29.40	29.42	28.98	29.10
129	AMEX	SLYG	Thu, Jun 23, 2011	28.67	29.17	28.62	29.17
128	AMEX	SLYG	Wed, Jun 22, 2011	29.27	29.54	29.19	29.19
127	AMEX	SLYG	Tue, Jun 21, 2011	29.20	29.35	29.20	29.30
126	AMEX	SLYG	Mon, Jun 20, 2011	28.37	28.86	28.36	28.70
125	AMEX	SLYG	Fri, Jun 17, 2011	28.76	28.76	28.43	28.43
124	AMEX	SLYG	Thu, Jun 16, 2011	28.64	28.83	28.25	28.59
123	AMEX	SLYG	Wed, Jun 15, 2011	28.71	28.99	28.58	28.58
122	AMEX	SLYG	Tue, Jun 14, 2011	28.60	29.08	28.60	28.99
121	AMEX	SLYG	Mon, Jun 13, 2011	28.55	28.63	28.29	28.48
120	AMEX	SLYG	Fri, Jun 10, 2011	28.69	28.69	28.37	28.47
119	AMEX	SLYG	Thu, Jun 9, 2011	28.84	29.14	28.81	29.08
118	AMEX	SLYG	Wed, Jun 8, 2011	29.06	29.06	28.74	28.76
117	AMEX	SLYG	Tue, Jun 7, 2011	29.20	29.34	29.16	29.16
116	AMEX	SLYG	Mon, Jun 6, 2011	29.48	29.48	29.00	29.08
115	AMEX	SLYG	Fri, Jun 3, 2011	29.57	29.78	29.51	29.51
114	AMEX	SLYG	Thu, Jun 2, 2011	29.95	30.13	29.84	30.01
113	AMEX	SLYG	Wed, Jun 1, 2011	30.84	30.84	30.00	30.04
112	AMEX	SLYG	Tue, May 31, 2011	30.83	30.83	30.53	30.80
111	AMEX	SLYG	Fri, May 27, 2011	30.51	30.51	30.42	30.42
110	AMEX	SLYG	Thu, May 26, 2011	29.84	30.29	29.84	30.24
109	AMEX	SLYG	Wed, May 25, 2011	29.51	29.99	29.50	29.98
108	AMEX	SLYG	Tue, May 24, 2011	29.71	29.82	29.47	29.61
107	AMEX	SLYG	Mon, May 23, 2011	29.60	29.84	29.59	29.68
106	AMEX	SLYG	Fri, May 20, 2011	30.24	30.25	30.00	30.15
105	AMEX	SLYG	Thu, May 19, 2011	30.51	30.48	30.11	30.38
104	AMEX	SLYG	Wed, May 18, 2011	29.87	30.35	29.91	30.35
103	AMEX	SLYG	Tue, May 17, 2011	29.75	29.90	29.72	29.83
102	AMEX	SLYG	Mon, May 16, 2011	30.29	30.29	29.95	29.95
101	AMEX	SLYG	Fri, May 13, 2011	30.73	30.73	30.37	30.44
100	AMEX	SLYG	Thu, May 12, 2011	30.24	30.71	30.12	30.68
99	AMEX	SLYG	Wed, May 11, 2011	30.70	30.70	30.31	30.34
98	AMEX	SLYG	Tue, May 10, 2011	30.49	30.82	30.56	30.80
97	AMEX	SLYG	Mon, May 9, 2011	29.96	30.34	29.96	30.33
96	AMEX	SLYG	Fri, May 6, 2011	30.19	30.27	29.91	30.09
95	AMEX	SLYG	Thu, May 5, 2011	29.75	30.13	29.70	29.89
94	AMEX	SLYG	Wed, May 4, 2011	30.25	30.34	29.77	30.02
93	AMEX	SLYG	Tue, May 3, 2011	30.64	30.62	30.13	30.23
92	AMEX	SLYG	Mon, May 2, 2011	30.79	30.80	30.68	30.74
91	AMEX	SLYG	Fri, Apr 29, 2011	30.93	31.04	30.90	30.99
90	AMEX	SLYG	Thu, Apr 28, 2011	30.75	30.90	30.71	30.90
89	AMEX	SLYG	Wed, Apr 27, 2011	30.42	30.71	30.39	30.71
88	AMEX	SLYG	Tue, Apr 26, 2011	30.21	30.46	30.20	30.37
87	AMEX	SLYG	Mon, Apr 25, 2011	30.09	30.09	29.86	29.98
86	AMEX	SLYG	Thu, Apr 21, 2011	30.00	30.06	29.96	30.00
85	AMEX	SLYG	Wed, Apr 20, 2011	29.64	29.80	29.66	29.74
84	AMEX	SLYG	Tue, Apr 19, 2011	29.09	29.23	29.07	29.23
83	AMEX	SLYG	Mon, Apr 18, 2011	29.32	29.32	29.04	29.14
82	AMEX	SLYG	Fri, Apr 15, 2011	29.36	29.52	29.36	29.52
81	AMEX	SLYG	Thu, Apr 14, 2011	28.96	29.31	28.93	29.28
80	AMEX	SLYG	Wed, Apr 13, 2011	29.22	29.22	28.93	29.14
79	AMEX	SLYG	Tue, Apr 12, 2011	29.25	29.33	29.05	29.07
78	AMEX	SLYG	Mon, Apr 11, 2011	29.60	29.61	29.31	29.31
77	AMEX	SLYG	Fri, Apr 8, 2011	29.91	29.93	29.41	29.46
76	AMEX	SLYG	Thu, Apr 7, 2011	30.04	30.15	29.83	29.93
75	AMEX	SLYG	Wed, Apr 6, 2011	30.26	30.23	29.94	30.09
74	AMEX	SLYG	Tue, Apr 5, 2011	29.85	30.26	29.93	30.08
73	AMEX	SLYG	Mon, Apr 4, 2011	29.92	29.95	29.84	29.86
72	AMEX	SLYG	Fri, Apr 1, 2011	29.88	29.97	29.74	29.74
71	AMEX	SLYG	Thu, Mar 31, 2011	29.61	29.65	29.54	29.63
70	AMEX	SLYG	Wed, Mar 30, 2011	29.18	29.56	29.18	29.53
69	AMEX	SLYG	Tue, Mar 29, 2011	28.83	29.14	28.81	29.11
68	AMEX	SLYG	Mon, Mar 28, 2011	28.99	29.09	28.87	28.87
67	AMEX	SLYG	Fri, Mar 25, 2011	28.81	29.19	28.81	29.01
66	AMEX	SLYG	Thu, Mar 24, 2011	28.53	28.74	28.53	28.69
65	AMEX	SLYG	Wed, Mar 23, 2011	28.38	28.56	28.38	28.49
64	AMEX	SLYG	Tue, Mar 22, 2011	28.52	28.52	28.30	28.35
63	AMEX	SLYG	Mon, Mar 21, 2011	28.20	28.48	28.20	28.45
62	AMEX	SLYG	Fri, Mar 18, 2011	27.84	27.84	27.76	27.77
61	AMEX	SLYG	Thu, Mar 17, 2011	27.95	27.95	27.62	27.62
60	AMEX	SLYG	Wed, Mar 16, 2011	27.76	27.90	27.57	27.57
59	AMEX	SLYG	Tue, Mar 15, 2011	27.62	27.94	27.11	27.94
58	AMEX	SLYG	Mon, Mar 14, 2011	27.84	28.22	27.83	28.06
57	AMEX	SLYG	Fri, Mar 11, 2011	27.91	28.31	27.91	28.25
56	AMEX	SLYG	Thu, Mar 10, 2011	28.16	28.25	28.00	28.17
55	AMEX	SLYG	Wed, Mar 9, 2011	28.73	28.84	28.67	28.76
54	AMEX	SLYG	Tue, Mar 8, 2011	28.30	28.91	28.30	28.79
53	AMEX	SLYG	Mon, Mar 7, 2011	28.93	28.93	28.22	28.41
52	AMEX	SLYG	Fri, Mar 4, 2011	28.83	28.88	28.56	28.79
51	AMEX	SLYG	Thu, Mar 3, 2011	28.51	28.90	28.47	28.84
50	AMEX	SLYG	Wed, Mar 2, 2011	28.09	28.28	28.04	28.20
49	AMEX	SLYG	Tue, Mar 1, 2011	28.54	28.54	28.09	28.09
48	AMEX	SLYG	Mon, Feb 28, 2011	28.69	28.72	28.44	28.48
47	AMEX	SLYG	Fri, Feb 25, 2011	28.27	28.54	28.25	28.54
46	AMEX	SLYG	Thu, Feb 24, 2011	27.72	28.05	27.71	28.05
45	AMEX	SLYG	Wed, Feb 23, 2011	28.12	28.12	27.71	27.85
44	AMEX	SLYG	Tue, Feb 22, 2011	28.84	28.91	28.37	28.40
43	AMEX	SLYG	Fri, Feb 18, 2011	29.08	29.15	29.02	29.03
42	AMEX	SLYG	Thu, Feb 17, 2011	28.87	29.18	28.87	29.18
41	AMEX	SLYG	Wed, Feb 16, 2011	28.58	28.87	28.58	28.87
40	AMEX	SLYG	Tue, Feb 15, 2011	28.78	28.82	28.55	28.55
39	AMEX	SLYG	Mon, Feb 14, 2011	28.71	28.85	28.65	28.85
38	AMEX	SLYG	Fri, Feb 11, 2011	28.27	28.69	28.27	28.62
37	AMEX	SLYG	Thu, Feb 10, 2011	27.96	28.38	27.96	28.37
36	AMEX	SLYG	Wed, Feb 9, 2011	28.26	28.31	28.05	28.21
35	AMEX	SLYG	Tue, Feb 8, 2011	28.21	28.27	28.07	28.27
34	AMEX	SLYG	Mon, Feb 7, 2011	27.96	28.33	27.96	28.17
33	AMEX	SLYG	Fri, Feb 4, 2011	27.82	27.94	27.73	27.85
32	AMEX	SLYG	Thu, Feb 3, 2011	27.78	27.86	27.50	27.86
31	AMEX	SLYG	Wed, Feb 2, 2011	27.78	27.89	27.74	27.80
30	AMEX	SLYG	Tue, Feb 1, 2011	27.59	27.91	27.59	27.79
29	AMEX	SLYG	Mon, Jan 31, 2011	27.28	27.45	27.08	27.34
28	AMEX	SLYG	Fri, Jan 28, 2011	27.75	27.75	27.20	27.23
27	AMEX	SLYG	Thu, Jan 27, 2011	27.62	27.82	27.60	27.77
26	AMEX	SLYG	Wed, Jan 26, 2011	27.25	27.60	27.25	27.60
25	AMEX	SLYG	Tue, Jan 25, 2011	26.92	27.08	26.87	27.07
24	AMEX	SLYG	Mon, Jan 24, 2011	26.84	27.12	26.84	27.12
23	AMEX	SLYG	Fri, Jan 21, 2011	27.27	27.27	26.90	26.90
22	AMEX	SLYG	Thu, Jan 20, 2011	27.02	27.26	26.99	27.13
21	AMEX	SLYG	Wed, Jan 19, 2011	27.76	27.76	27.31	27.31
20	AMEX	SLYG	Tue, Jan 18, 2011	27.88	27.88	27.80	27.88
19	AMEX	SLYG	Fri, Jan 14, 2011	27.72	27.90	27.68	27.90
18	AMEX	SLYG	Thu, Jan 13, 2011	27.73	27.85	27.69	27.74
17	AMEX	SLYG	Wed, Jan 12, 2011	27.69	27.81	27.64	27.72
16	AMEX	SLYG	Tue, Jan 11, 2011	27.60	27.63	27.46	27.52
15	AMEX	SLYG	Mon, Jan 10, 2011	27.25	27.52	27.13	27.47
14	AMEX	SLYG	Fri, Jan 7, 2011	27.54	27.55	27.04	27.39
13	AMEX	SLYG	Thu, Jan 6, 2011	27.54	27.61	27.49	27.49
12	AMEX	SLYG	Wed, Jan 5, 2011	27.21	27.53	27.21	27.52
11	AMEX	SLYG	Tue, Jan 4, 2011	27.85	27.85	27.13	27.27
10	AMEX	SLYG	Mon, Jan 3, 2011	27.53	27.86	27.50	27.82
9	AMEX	SLYG	Fri, Dec 31, 2010	27.49	27.50	27.25	27.25
8	AMEX	SLYG	Thu, Dec 30, 2010	27.54	27.66	27.54	27.64
7	AMEX	SLYG	Wed, Dec 29, 2010	27.60	27.63	27.53	27.62
6	AMEX	SLYG	Tue, Dec 28, 2010	27.57	27.61	27.48	27.61
5	AMEX	SLYG	Mon, Dec 27, 2010	27.55	27.67	27.53	27.65
4	AMEX	SLYG	Thu, Dec 23, 2010	27.65	27.68	27.59	27.60
3	AMEX	SLYG	Wed, Dec 22, 2010	27.68	27.68	27.55	27.55
2	AMEX	SLYG	Tue, Dec 21, 2010	27.62	27.68	27.51	27.62
1	AMEX	SLYG	Mon, Dec 20, 2010	26.29	28.64	26.13	27.50
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P 600 Small Cap Growth ETF (based on S&P SmallCap 600 Growth Index --symbol CGK) AMEX:SLYG 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