Invesco S&P 500 High Dividend Low Volatility ETF AMEX:SPHD Historical Prices

Below are the 2859 trading days of historical prices for SPHD.

#	Exchange	Symbol	Date	Open	High	Low	Close
2859	AMEX	SPHD	Fri, Mar 1, 2024	42.40	42.40	42.02	42.29
2858	AMEX	SPHD	Thu, Feb 29, 2024	42.36	42.61	42.29	42.36
2857	AMEX	SPHD	Wed, Feb 28, 2024	42.10	42.28	42.05	42.10
2856	AMEX	SPHD	Tue, Feb 27, 2024	42.09	42.22	42.01	42.17
2855	AMEX	SPHD	Mon, Feb 26, 2024	42.39	42.41	41.92	41.95
2854	AMEX	SPHD	Fri, Feb 23, 2024	42.35	42.67	42.24	42.50
2853	AMEX	SPHD	Thu, Feb 22, 2024	42.16	42.38	41.96	42.31
2852	AMEX	SPHD	Wed, Feb 21, 2024	41.99	42.29	41.89	42.29
2851	AMEX	SPHD	Tue, Feb 20, 2024	41.83	42.23	41.71	41.91
2850	AMEX	SPHD	Fri, Feb 16, 2024	41.78	42.16	41.63	41.88
2849	AMEX	SPHD	Thu, Feb 15, 2024	41.33	41.99	41.33	41.96
2848	AMEX	SPHD	Wed, Feb 14, 2024	41.32	41.33	41.01	41.19
2847	AMEX	SPHD	Tue, Feb 13, 2024	41.50	41.62	40.84	41.15
2846	AMEX	SPHD	Mon, Feb 12, 2024	41.40	41.85	41.36	41.79
2845	AMEX	SPHD	Fri, Feb 9, 2024	41.38	41.48	41.20	41.38
2844	AMEX	SPHD	Thu, Feb 8, 2024	41.48	41.48	41.21	41.42
2843	AMEX	SPHD	Wed, Feb 7, 2024	41.84	41.85	41.47	41.54
2842	AMEX	SPHD	Tue, Feb 6, 2024	41.40	41.79	41.29	41.67
2841	AMEX	SPHD	Mon, Feb 5, 2024	41.68	41.68	41.33	41.33
2840	AMEX	SPHD	Fri, Feb 2, 2024	42.20	42.23	41.71	41.98
2839	AMEX	SPHD	Thu, Feb 1, 2024	41.90	42.39	41.72	42.39
2838	AMEX	SPHD	Wed, Jan 31, 2024	42.34	42.48	41.81	41.86
2837	AMEX	SPHD	Tue, Jan 30, 2024	42.09	42.36	41.92	42.22
2836	AMEX	SPHD	Mon, Jan 29, 2024	42.29	42.33	42.06	42.27
2835	AMEX	SPHD	Fri, Jan 26, 2024	42.42	42.54	42.23	42.34
2834	AMEX	SPHD	Thu, Jan 25, 2024	41.87	42.34	41.87	42.34
2833	AMEX	SPHD	Wed, Jan 24, 2024	42.02	42.06	41.40	41.41
2832	AMEX	SPHD	Tue, Jan 23, 2024	41.83	41.96	41.69	41.90
2831	AMEX	SPHD	Mon, Jan 22, 2024	41.81	41.99	41.64	41.79
2830	AMEX	SPHD	Fri, Jan 19, 2024	41.80	42.05	41.52	41.81
2829	AMEX	SPHD	Thu, Jan 18, 2024	41.91	41.91	41.49	41.75
2828	AMEX	SPHD	Wed, Jan 17, 2024	42.06	42.40	41.75	41.91
2827	AMEX	SPHD	Tue, Jan 16, 2024	42.52	42.58	42.29	42.36
2826	AMEX	SPHD	Fri, Jan 12, 2024	42.85	43.00	42.63	42.72
2825	AMEX	SPHD	Thu, Jan 11, 2024	42.83	42.85	42.43	42.57
2824	AMEX	SPHD	Wed, Jan 10, 2024	43.01	43.07	42.79	42.89
2823	AMEX	SPHD	Tue, Jan 9, 2024	43.06	43.10	42.86	43.05
2822	AMEX	SPHD	Mon, Jan 8, 2024	42.94	43.30	42.82	43.30
2821	AMEX	SPHD	Fri, Jan 5, 2024	42.71	43.18	42.57	43.05
2820	AMEX	SPHD	Thu, Jan 4, 2024	42.92	43.05	42.76	42.80
2819	AMEX	SPHD	Wed, Jan 3, 2024	43.00	43.13	42.75	42.85
2818	AMEX	SPHD	Tue, Jan 2, 2024	42.34	43.26	42.34	43.10
2817	AMEX	SPHD	Fri, Dec 29, 2023	42.50	42.59	42.30	42.41
2816	AMEX	SPHD	Thu, Dec 28, 2023	42.39	42.63	42.39	42.61
2815	AMEX	SPHD	Wed, Dec 27, 2023	42.42	42.53	42.30	42.46
2814	AMEX	SPHD	Tue, Dec 26, 2023	42.20	42.54	42.18	42.45
2813	AMEX	SPHD	Fri, Dec 22, 2023	42.14	42.46	42.09	42.22
2812	AMEX	SPHD	Thu, Dec 21, 2023	41.96	42.11	41.67	42.01
2811	AMEX	SPHD	Wed, Dec 20, 2023	42.24	42.40	41.74	41.74
2810	AMEX	SPHD	Tue, Dec 19, 2023	42.11	42.36	42.07	42.35
2809	AMEX	SPHD	Mon, Dec 18, 2023	42.25	42.31	42.00	42.01
2808	AMEX	SPHD	Fri, Dec 15, 2023	42.47	42.59	42.06	42.01
2807	AMEX	SPHD	Thu, Dec 14, 2023	42.54	43.01	42.52	42.67
2806	AMEX	SPHD	Wed, Dec 13, 2023	41.14	42.21	40.99	42.21
2805	AMEX	SPHD	Tue, Dec 12, 2023	41.45	41.45	41.12	41.23
2804	AMEX	SPHD	Mon, Dec 11, 2023	41.38	41.51	41.26	41.43
2803	AMEX	SPHD	Fri, Dec 8, 2023	41.31	41.47	41.17	41.40
2802	AMEX	SPHD	Thu, Dec 7, 2023	41.24	41.41	41.04	41.34
2801	AMEX	SPHD	Wed, Dec 6, 2023	41.15	41.40	41.08	41.12
2800	AMEX	SPHD	Tue, Dec 5, 2023	41.25	41.32	41.03	41.10
2799	AMEX	SPHD	Mon, Dec 4, 2023	41.03	41.39	41.02	41.34
2798	AMEX	SPHD	Fri, Dec 1, 2023	40.63	41.24	40.58	41.24
2797	AMEX	SPHD	Thu, Nov 30, 2023	40.33	40.72	40.26	40.70
2796	AMEX	SPHD	Wed, Nov 29, 2023	40.15	40.39	40.14	40.21
2795	AMEX	SPHD	Tue, Nov 28, 2023	39.89	40.10	39.75	40.02
2794	AMEX	SPHD	Mon, Nov 27, 2023	39.84	39.93	39.66	39.89
2793	AMEX	SPHD	Fri, Nov 24, 2023	39.76	39.88	39.67	39.85
2792	AMEX	SPHD	Wed, Nov 22, 2023	39.58	39.72	39.43	39.71
2791	AMEX	SPHD	Tue, Nov 21, 2023	39.52	39.60	39.32	39.50
2790	AMEX	SPHD	Mon, Nov 20, 2023	39.47	39.66	39.22	39.58
2789	AMEX	SPHD	Fri, Nov 17, 2023	39.75	39.83	39.54	39.60
2788	AMEX	SPHD	Thu, Nov 16, 2023	39.77	39.92	39.41	39.55
2787	AMEX	SPHD	Wed, Nov 15, 2023	39.44	39.83	39.44	39.71
2786	AMEX	SPHD	Tue, Nov 14, 2023	38.88	39.56	38.88	39.41
2785	AMEX	SPHD	Mon, Nov 13, 2023	38.44	38.55	38.26	38.32
2784	AMEX	SPHD	Fri, Nov 10, 2023	38.53	38.63	38.26	38.59
2783	AMEX	SPHD	Thu, Nov 9, 2023	38.83	38.84	38.30	38.31
2782	AMEX	SPHD	Wed, Nov 8, 2023	38.88	38.93	38.55	38.72
2781	AMEX	SPHD	Tue, Nov 7, 2023	39.07	39.07	38.86	38.89
2780	AMEX	SPHD	Mon, Nov 6, 2023	39.40	39.45	39.14	39.17
2779	AMEX	SPHD	Fri, Nov 3, 2023	39.38	39.64	39.34	39.39
2778	AMEX	SPHD	Thu, Nov 2, 2023	38.36	39.02	38.33	38.96
2777	AMEX	SPHD	Wed, Nov 1, 2023	38.09	38.32	37.91	38.20
2776	AMEX	SPHD	Tue, Oct 31, 2023	37.76	38.02	37.59	38.01
2775	AMEX	SPHD	Mon, Oct 30, 2023	37.55	37.82	37.33	37.70
2774	AMEX	SPHD	Fri, Oct 27, 2023	37.93	37.93	37.19	37.32
2773	AMEX	SPHD	Thu, Oct 26, 2023	37.88	38.16	37.84	37.94
2772	AMEX	SPHD	Wed, Oct 25, 2023	38.06	38.19	37.85	37.93
2771	AMEX	SPHD	Tue, Oct 24, 2023	37.90	38.27	37.90	38.20
2770	AMEX	SPHD	Mon, Oct 23, 2023	37.87	38.01	37.59	37.61
2769	AMEX	SPHD	Fri, Oct 20, 2023	38.45	38.61	38.19	38.01
2768	AMEX	SPHD	Thu, Oct 19, 2023	38.82	39.06	38.44	38.47
2767	AMEX	SPHD	Wed, Oct 18, 2023	39.17	39.26	38.82	38.84
2766	AMEX	SPHD	Tue, Oct 17, 2023	39.00	39.54	39.00	39.37
2765	AMEX	SPHD	Mon, Oct 16, 2023	39.02	39.32	38.84	39.21
2764	AMEX	SPHD	Fri, Oct 13, 2023	38.93	39.04	38.73	38.85
2763	AMEX	SPHD	Thu, Oct 12, 2023	39.26	39.34	38.54	38.77
2762	AMEX	SPHD	Wed, Oct 11, 2023	39.11	39.24	38.94	39.22
2761	AMEX	SPHD	Tue, Oct 10, 2023	38.81	39.15	38.78	39.00
2760	AMEX	SPHD	Mon, Oct 9, 2023	38.16	38.74	38.16	38.72
2759	AMEX	SPHD	Fri, Oct 6, 2023	37.90	38.40	37.49	38.20
2758	AMEX	SPHD	Thu, Oct 5, 2023	38.13	38.31	37.93	38.10
2757	AMEX	SPHD	Wed, Oct 4, 2023	38.22	38.30	37.77	38.18
2756	AMEX	SPHD	Tue, Oct 3, 2023	38.22	38.38	37.92	38.20
2755	AMEX	SPHD	Mon, Oct 2, 2023	39.10	39.11	38.30	38.44
2754	AMEX	SPHD	Fri, Sep 29, 2023	39.42	39.54	39.03	39.19
2753	AMEX	SPHD	Thu, Sep 28, 2023	39.12	39.28	38.99	39.21
2752	AMEX	SPHD	Wed, Sep 27, 2023	39.39	39.42	38.89	39.08
2751	AMEX	SPHD	Tue, Sep 26, 2023	39.61	39.69	39.16	39.21
2750	AMEX	SPHD	Mon, Sep 25, 2023	39.65	39.84	39.57	39.81
2749	AMEX	SPHD	Fri, Sep 22, 2023	40.06	40.11	39.75	39.76
2748	AMEX	SPHD	Thu, Sep 21, 2023	40.52	40.56	40.01	40.03
2747	AMEX	SPHD	Wed, Sep 20, 2023	40.73	41.00	40.60	40.63
2746	AMEX	SPHD	Tue, Sep 19, 2023	40.73	40.86	40.52	40.60
2745	AMEX	SPHD	Mon, Sep 18, 2023	40.89	40.94	40.58	40.72
2744	AMEX	SPHD	Fri, Sep 15, 2023	41.14	41.32	41.00	40.83
2743	AMEX	SPHD	Thu, Sep 14, 2023	40.93	41.31	40.93	41.31
2742	AMEX	SPHD	Wed, Sep 13, 2023	40.77	40.85	40.51	40.60
2741	AMEX	SPHD	Tue, Sep 12, 2023	40.59	40.84	40.53	40.73
2740	AMEX	SPHD	Mon, Sep 11, 2023	40.69	40.88	40.58	40.61
2739	AMEX	SPHD	Fri, Sep 8, 2023	40.43	40.62	40.37	40.55
2738	AMEX	SPHD	Thu, Sep 7, 2023	40.34	40.58	40.25	40.32
2737	AMEX	SPHD	Wed, Sep 6, 2023	40.49	40.50	40.11	40.33
2736	AMEX	SPHD	Tue, Sep 5, 2023	41.09	41.17	40.53	40.53
2735	AMEX	SPHD	Fri, Sep 1, 2023	41.40	41.49	41.05	41.14
2734	AMEX	SPHD	Thu, Aug 31, 2023	41.43	41.49	41.15	41.15
2733	AMEX	SPHD	Wed, Aug 30, 2023	41.35	41.51	41.24	41.35
2732	AMEX	SPHD	Tue, Aug 29, 2023	41.18	41.37	41.08	41.37
2731	AMEX	SPHD	Mon, Aug 28, 2023	40.90	41.20	40.90	40.99
2730	AMEX	SPHD	Fri, Aug 25, 2023	40.71	40.91	40.52	40.77
2729	AMEX	SPHD	Thu, Aug 24, 2023	40.60	41.09	40.55	40.56
2728	AMEX	SPHD	Wed, Aug 23, 2023	40.63	40.71	40.49	40.70
2727	AMEX	SPHD	Tue, Aug 22, 2023	40.74	40.84	40.53	40.58
2726	AMEX	SPHD	Mon, Aug 21, 2023	40.85	40.92	40.47	40.66
2725	AMEX	SPHD	Fri, Aug 18, 2023	40.80	41.13	40.69	40.89
2724	AMEX	SPHD	Thu, Aug 17, 2023	41.06	41.32	40.88	40.88
2723	AMEX	SPHD	Wed, Aug 16, 2023	41.15	41.30	40.91	40.92
2722	AMEX	SPHD	Tue, Aug 15, 2023	41.46	41.46	41.15	41.18
2721	AMEX	SPHD	Mon, Aug 14, 2023	41.88	41.91	41.65	41.72
2720	AMEX	SPHD	Fri, Aug 11, 2023	41.80	42.06	41.78	41.97
2719	AMEX	SPHD	Thu, Aug 10, 2023	41.99	42.23	41.80	41.90
2718	AMEX	SPHD	Wed, Aug 9, 2023	41.81	42.15	41.78	41.86
2717	AMEX	SPHD	Tue, Aug 8, 2023	41.62	41.84	41.33	41.79
2716	AMEX	SPHD	Mon, Aug 7, 2023	41.63	41.93	41.63	41.82
2715	AMEX	SPHD	Fri, Aug 4, 2023	41.84	42.12	41.54	41.60
2714	AMEX	SPHD	Thu, Aug 3, 2023	42.03	42.03	41.68	41.76
2713	AMEX	SPHD	Wed, Aug 2, 2023	42.05	42.33	41.92	42.17
2712	AMEX	SPHD	Tue, Aug 1, 2023	42.58	42.64	42.17	42.25
2711	AMEX	SPHD	Mon, Jul 31, 2023	42.55	42.74	42.47	42.61
2710	AMEX	SPHD	Fri, Jul 28, 2023	42.78	42.79	42.35	42.47
2709	AMEX	SPHD	Thu, Jul 27, 2023	42.74	42.87	42.27	42.31
2708	AMEX	SPHD	Wed, Jul 26, 2023	42.39	42.67	42.39	42.63
2707	AMEX	SPHD	Tue, Jul 25, 2023	42.47	42.66	42.38	42.43
2706	AMEX	SPHD	Mon, Jul 24, 2023	42.27	42.54	42.24	42.47
2705	AMEX	SPHD	Fri, Jul 21, 2023	42.40	42.51	42.17	42.26
2704	AMEX	SPHD	Thu, Jul 20, 2023	42.16	42.43	41.97	42.39
2703	AMEX	SPHD	Wed, Jul 19, 2023	41.75	42.24	41.75	42.19
2702	AMEX	SPHD	Tue, Jul 18, 2023	41.56	41.99	41.51	41.74
2701	AMEX	SPHD	Mon, Jul 17, 2023	41.74	41.76	41.48	41.54
2700	AMEX	SPHD	Fri, Jul 14, 2023	42.16	42.19	41.71	41.85
2699	AMEX	SPHD	Thu, Jul 13, 2023	42.04	42.25	41.98	42.22
2698	AMEX	SPHD	Wed, Jul 12, 2023	42.15	42.34	42.00	42.05
2697	AMEX	SPHD	Tue, Jul 11, 2023	41.41	41.88	41.36	41.87
2696	AMEX	SPHD	Mon, Jul 10, 2023	41.20	41.50	41.15	41.27
2695	AMEX	SPHD	Fri, Jul 7, 2023	41.17	41.69	41.13	41.33
2694	AMEX	SPHD	Thu, Jul 6, 2023	41.28	41.33	40.95	41.30
2693	AMEX	SPHD	Wed, Jul 5, 2023	41.46	41.74	41.28	41.60
2692	AMEX	SPHD	Mon, Jul 3, 2023	41.26	41.74	41.23	41.65
2691	AMEX	SPHD	Fri, Jun 30, 2023	41.25	41.39	41.10	41.35
2690	AMEX	SPHD	Thu, Jun 29, 2023	40.74	41.12	40.63	41.10
2689	AMEX	SPHD	Wed, Jun 28, 2023	40.88	40.88	40.52	40.79
2688	AMEX	SPHD	Tue, Jun 27, 2023	40.68	41.04	40.54	40.97
2687	AMEX	SPHD	Mon, Jun 26, 2023	40.17	40.79	40.17	40.75
2686	AMEX	SPHD	Fri, Jun 23, 2023	40.45	40.59	40.12	40.12
2685	AMEX	SPHD	Thu, Jun 22, 2023	40.84	40.89	40.41	40.57
2684	AMEX	SPHD	Wed, Jun 21, 2023	40.89	41.09	40.56	40.88
2683	AMEX	SPHD	Tue, Jun 20, 2023	41.28	41.30	40.95	40.97
2682	AMEX	SPHD	Fri, Jun 16, 2023	41.58	41.80	41.55	41.49
2681	AMEX	SPHD	Thu, Jun 15, 2023	41.13	41.58	41.12	41.52
2680	AMEX	SPHD	Wed, Jun 14, 2023	41.38	41.64	41.01	41.12
2679	AMEX	SPHD	Tue, Jun 13, 2023	40.97	41.37	40.86	41.24
2678	AMEX	SPHD	Mon, Jun 12, 2023	40.92	41.07	40.78	41.00
2677	AMEX	SPHD	Fri, Jun 9, 2023	41.05	41.18	40.86	40.92
2676	AMEX	SPHD	Thu, Jun 8, 2023	41.10	41.14	40.75	41.09
2675	AMEX	SPHD	Wed, Jun 7, 2023	40.53	41.19	40.38	41.14
2674	AMEX	SPHD	Tue, Jun 6, 2023	40.17	40.50	40.12	40.45
2673	AMEX	SPHD	Mon, Jun 5, 2023	40.26	40.46	40.05	40.21
2672	AMEX	SPHD	Fri, Jun 2, 2023	39.60	40.28	39.55	40.21
2671	AMEX	SPHD	Thu, Jun 1, 2023	39.41	39.53	39.05	39.42
2670	AMEX	SPHD	Wed, May 31, 2023	39.24	39.37	39.02	39.27
2669	AMEX	SPHD	Tue, May 30, 2023	39.38	39.49	39.17	39.32
2668	AMEX	SPHD	Fri, May 26, 2023	39.28	39.41	39.13	39.31
2667	AMEX	SPHD	Thu, May 25, 2023	39.42	39.42	38.94	39.20
2666	AMEX	SPHD	Wed, May 24, 2023	39.99	40.03	39.56	39.56
2665	AMEX	SPHD	Tue, May 23, 2023	40.22	40.55	40.08	40.08
2664	AMEX	SPHD	Mon, May 22, 2023	40.22	40.38	39.92	40.27
2663	AMEX	SPHD	Fri, May 19, 2023	40.54	40.72	40.24	40.16
2662	AMEX	SPHD	Thu, May 18, 2023	40.28	40.46	40.09	40.42
2661	AMEX	SPHD	Wed, May 17, 2023	40.13	40.46	39.96	40.44
2660	AMEX	SPHD	Tue, May 16, 2023	40.61	40.61	39.92	39.92
2659	AMEX	SPHD	Mon, May 15, 2023	40.79	40.84	40.50	40.68
2658	AMEX	SPHD	Fri, May 12, 2023	40.81	40.85	40.50	40.72
2657	AMEX	SPHD	Thu, May 11, 2023	40.81	40.81	40.51	40.65
2656	AMEX	SPHD	Wed, May 10, 2023	41.25	41.30	40.62	40.96
2655	AMEX	SPHD	Tue, May 9, 2023	41.00	41.11	40.77	41.00
2654	AMEX	SPHD	Mon, May 8, 2023	41.48	41.49	41.10	41.17
2653	AMEX	SPHD	Fri, May 5, 2023	41.02	41.48	41.02	41.41
2652	AMEX	SPHD	Thu, May 4, 2023	40.75	40.91	40.41	40.73
2651	AMEX	SPHD	Wed, May 3, 2023	41.33	41.60	40.89	40.92
2650	AMEX	SPHD	Tue, May 2, 2023	42.00	42.00	40.95	41.27
2649	AMEX	SPHD	Mon, May 1, 2023	42.13	42.44	42.11	42.11
2648	AMEX	SPHD	Fri, Apr 28, 2023	41.89	42.32	41.84	42.20
2647	AMEX	SPHD	Thu, Apr 27, 2023	41.30	41.96	41.30	41.96
2646	AMEX	SPHD	Wed, Apr 26, 2023	41.57	41.77	41.25	41.29
2645	AMEX	SPHD	Tue, Apr 25, 2023	41.95	42.04	41.70	41.70
2644	AMEX	SPHD	Mon, Apr 24, 2023	42.22	42.32	42.06	42.22
2643	AMEX	SPHD	Fri, Apr 21, 2023	42.32	42.33	42.02	42.17
2642	AMEX	SPHD	Thu, Apr 20, 2023	42.44	42.48	42.07	42.22
2641	AMEX	SPHD	Wed, Apr 19, 2023	42.58	42.84	42.49	42.79
2640	AMEX	SPHD	Tue, Apr 18, 2023	42.82	42.85	42.55	42.71
2639	AMEX	SPHD	Mon, Apr 17, 2023	42.38	42.80	42.36	42.80
2638	AMEX	SPHD	Fri, Apr 14, 2023	42.60	42.71	42.11	42.30
2637	AMEX	SPHD	Thu, Apr 13, 2023	42.44	42.65	42.15	42.57
2636	AMEX	SPHD	Wed, Apr 12, 2023	42.82	42.87	42.35	42.41
2635	AMEX	SPHD	Tue, Apr 11, 2023	42.49	42.79	42.46	42.64
2634	AMEX	SPHD	Mon, Apr 10, 2023	42.09	42.38	42.02	42.36
2633	AMEX	SPHD	Thu, Apr 6, 2023	42.22	42.32	42.09	42.24
2632	AMEX	SPHD	Wed, Apr 5, 2023	41.81	42.20	41.81	42.18
2631	AMEX	SPHD	Tue, Apr 4, 2023	42.18	42.20	41.67	41.89
2630	AMEX	SPHD	Mon, Apr 3, 2023	42.15	42.42	42.03	42.09
2629	AMEX	SPHD	Fri, Mar 31, 2023	41.82	42.23	41.73	42.21
2628	AMEX	SPHD	Thu, Mar 30, 2023	41.66	41.80	41.46	41.63
2627	AMEX	SPHD	Wed, Mar 29, 2023	41.08	41.38	41.08	41.38
2626	AMEX	SPHD	Tue, Mar 28, 2023	40.53	40.92	40.50	40.80
2625	AMEX	SPHD	Mon, Mar 27, 2023	40.77	40.93	40.60	40.66
2624	AMEX	SPHD	Fri, Mar 24, 2023	39.53	40.40	39.47	40.40
2623	AMEX	SPHD	Thu, Mar 23, 2023	40.06	40.41	39.49	39.67
2622	AMEX	SPHD	Wed, Mar 22, 2023	40.99	41.00	39.93	39.93
2621	AMEX	SPHD	Tue, Mar 21, 2023	41.17	41.28	40.76	40.99
2620	AMEX	SPHD	Mon, Mar 20, 2023	40.33	40.94	40.33	40.79
2619	AMEX	SPHD	Fri, Mar 17, 2023	40.85	40.85	40.10	40.07
2618	AMEX	SPHD	Thu, Mar 16, 2023	40.57	41.09	40.20	41.03
2617	AMEX	SPHD	Wed, Mar 15, 2023	40.53	40.97	40.36	40.90
2616	AMEX	SPHD	Tue, Mar 14, 2023	41.48	41.58	40.72	41.12
2615	AMEX	SPHD	Mon, Mar 13, 2023	40.60	41.43	40.44	40.76
2614	AMEX	SPHD	Fri, Mar 10, 2023	41.91	41.95	40.95	41.16
2613	AMEX	SPHD	Thu, Mar 9, 2023	42.87	42.87	41.92	41.99
2612	AMEX	SPHD	Wed, Mar 8, 2023	42.62	42.87	42.55	42.77
2611	AMEX	SPHD	Tue, Mar 7, 2023	43.47	43.47	42.54	42.59
2610	AMEX	SPHD	Mon, Mar 6, 2023	43.72	43.84	43.40	43.47
2609	AMEX	SPHD	Fri, Mar 3, 2023	43.37	43.71	43.16	43.66
2608	AMEX	SPHD	Thu, Mar 2, 2023	42.79	43.26	42.67	43.18
2607	AMEX	SPHD	Wed, Mar 1, 2023	43.06	43.08	42.71	42.92
2606	AMEX	SPHD	Tue, Feb 28, 2023	43.40	43.54	43.13	43.13
2605	AMEX	SPHD	Mon, Feb 27, 2023	43.86	44.07	43.32	43.43
2604	AMEX	SPHD	Fri, Feb 24, 2023	43.43	43.65	43.23	43.57
2603	AMEX	SPHD	Thu, Feb 23, 2023	43.90	44.00	43.48	43.78
2602	AMEX	SPHD	Wed, Feb 22, 2023	43.89	44.05	43.57	43.69
2601	AMEX	SPHD	Tue, Feb 21, 2023	44.35	44.37	43.68	43.80
2600	AMEX	SPHD	Fri, Feb 17, 2023	44.56	44.87	44.34	44.65
2599	AMEX	SPHD	Thu, Feb 16, 2023	44.75	44.98	44.39	44.66
2598	AMEX	SPHD	Wed, Feb 15, 2023	44.73	45.09	44.61	45.08
2597	AMEX	SPHD	Tue, Feb 14, 2023	45.14	45.31	44.69	44.95
2596	AMEX	SPHD	Mon, Feb 13, 2023	44.82	45.25	44.77	45.25
2595	AMEX	SPHD	Fri, Feb 10, 2023	44.37	44.82	44.25	44.78
2594	AMEX	SPHD	Thu, Feb 9, 2023	45.18	45.20	44.27	44.36
2593	AMEX	SPHD	Wed, Feb 8, 2023	45.13	45.26	44.84	44.90
2592	AMEX	SPHD	Tue, Feb 7, 2023	45.26	45.45	44.77	45.32
2591	AMEX	SPHD	Mon, Feb 6, 2023	45.40	45.40	45.05	45.35
2590	AMEX	SPHD	Fri, Feb 3, 2023	45.95	45.95	45.35	45.56
2589	AMEX	SPHD	Thu, Feb 2, 2023	45.79	46.29	45.55	46.11
2588	AMEX	SPHD	Wed, Feb 1, 2023	45.24	45.88	44.89	45.59
2587	AMEX	SPHD	Tue, Jan 31, 2023	44.97	45.42	44.72	45.39
2586	AMEX	SPHD	Mon, Jan 30, 2023	44.82	45.17	44.77	44.78
2585	AMEX	SPHD	Fri, Jan 27, 2023	44.86	45.19	44.77	45.04
2584	AMEX	SPHD	Thu, Jan 26, 2023	44.99	45.02	44.64	45.02
2583	AMEX	SPHD	Wed, Jan 25, 2023	44.50	44.90	44.41	44.90
2582	AMEX	SPHD	Tue, Jan 24, 2023	44.59	44.92	44.29	44.69
2581	AMEX	SPHD	Mon, Jan 23, 2023	44.58	45.06	44.46	44.77
2580	AMEX	SPHD	Fri, Jan 20, 2023	44.26	44.68	43.91	44.53
2579	AMEX	SPHD	Thu, Jan 19, 2023	44.28	44.39	44.07	44.14
2578	AMEX	SPHD	Wed, Jan 18, 2023	45.52	45.52	44.38	44.38
2577	AMEX	SPHD	Tue, Jan 17, 2023	45.61	45.72	45.38	45.44
2576	AMEX	SPHD	Fri, Jan 13, 2023	45.36	45.66	45.14	45.59
2575	AMEX	SPHD	Thu, Jan 12, 2023	45.67	45.81	45.36	45.60
2574	AMEX	SPHD	Wed, Jan 11, 2023	45.31	45.50	45.09	45.49
2573	AMEX	SPHD	Tue, Jan 10, 2023	44.99	45.12	44.65	45.10
2572	AMEX	SPHD	Mon, Jan 9, 2023	45.19	45.41	44.93	44.96
2571	AMEX	SPHD	Fri, Jan 6, 2023	44.59	45.29	44.50	45.19
2570	AMEX	SPHD	Thu, Jan 5, 2023	44.39	44.39	43.92	44.15
2569	AMEX	SPHD	Wed, Jan 4, 2023	44.24	44.84	44.22	44.63
2568	AMEX	SPHD	Tue, Jan 3, 2023	44.06	44.20	43.60	44.00
2567	AMEX	SPHD	Fri, Dec 30, 2022	43.89	43.98	43.46	43.83
2566	AMEX	SPHD	Thu, Dec 29, 2022	43.79	44.12	43.74	44.01
2565	AMEX	SPHD	Wed, Dec 28, 2022	44.25	44.35	43.54	43.56
2564	AMEX	SPHD	Tue, Dec 27, 2022	44.03	44.29	43.85	44.20
2563	AMEX	SPHD	Fri, Dec 23, 2022	43.64	44.02	43.49	44.02
2562	AMEX	SPHD	Thu, Dec 22, 2022	43.57	43.67	42.93	43.66
2561	AMEX	SPHD	Wed, Dec 21, 2022	43.71	43.94	43.67	43.82
2560	AMEX	SPHD	Tue, Dec 20, 2022	43.27	43.48	43.09	43.36
2559	AMEX	SPHD	Mon, Dec 19, 2022	43.55	43.73	42.99	43.30
2558	AMEX	SPHD	Fri, Dec 16, 2022	43.90	43.96	43.30	43.54
2557	AMEX	SPHD	Thu, Dec 15, 2022	44.62	44.70	44.07	44.32
2556	AMEX	SPHD	Wed, Dec 14, 2022	45.17	45.59	44.75	45.03
2555	AMEX	SPHD	Tue, Dec 13, 2022	45.78	45.86	44.85	45.19
2554	AMEX	SPHD	Mon, Dec 12, 2022	44.49	44.94	44.16	44.94
2553	AMEX	SPHD	Fri, Dec 9, 2022	44.44	44.70	44.32	44.34
2552	AMEX	SPHD	Thu, Dec 8, 2022	44.54	44.75	44.43	44.53
2551	AMEX	SPHD	Wed, Dec 7, 2022	44.32	44.71	44.26	44.40
2550	AMEX	SPHD	Tue, Dec 6, 2022	44.81	44.93	44.14	44.41
2549	AMEX	SPHD	Mon, Dec 5, 2022	45.34	45.34	44.73	44.86
2548	AMEX	SPHD	Fri, Dec 2, 2022	45.14	45.63	45.12	45.59
2547	AMEX	SPHD	Thu, Dec 1, 2022	45.88	46.10	45.40	45.55
2546	AMEX	SPHD	Wed, Nov 30, 2022	44.87	45.64	44.44	45.62
2545	AMEX	SPHD	Tue, Nov 29, 2022	44.46	44.89	44.37	44.87
2544	AMEX	SPHD	Mon, Nov 28, 2022	44.83	44.95	44.34	44.45
2543	AMEX	SPHD	Fri, Nov 25, 2022	45.02	45.19	45.01	45.13
2542	AMEX	SPHD	Wed, Nov 23, 2022	44.87	45.02	44.68	44.94
2541	AMEX	SPHD	Tue, Nov 22, 2022	44.59	44.99	44.59	44.98
2540	AMEX	SPHD	Mon, Nov 21, 2022	44.06	44.35	43.95	44.32
2539	AMEX	SPHD	Fri, Nov 18, 2022	44.24	44.37	44.01	44.19
2538	AMEX	SPHD	Thu, Nov 17, 2022	43.49	43.90	43.40	43.87
2537	AMEX	SPHD	Wed, Nov 16, 2022	44.29	44.33	43.86	43.96
2536	AMEX	SPHD	Tue, Nov 15, 2022	44.54	44.67	43.86	44.34
2535	AMEX	SPHD	Mon, Nov 14, 2022	44.44	44.78	44.04	44.07
2534	AMEX	SPHD	Fri, Nov 11, 2022	44.43	44.68	44.08	44.60
2533	AMEX	SPHD	Thu, Nov 10, 2022	43.76	44.31	43.43	44.26
2532	AMEX	SPHD	Wed, Nov 9, 2022	43.10	43.27	42.51	42.57
2531	AMEX	SPHD	Tue, Nov 8, 2022	43.21	43.64	42.94	43.31
2530	AMEX	SPHD	Mon, Nov 7, 2022	43.09	43.20	42.81	43.16
2529	AMEX	SPHD	Fri, Nov 4, 2022	42.60	43.17	42.32	42.99
2528	AMEX	SPHD	Thu, Nov 3, 2022	41.85	42.36	41.54	42.16
2527	AMEX	SPHD	Wed, Nov 2, 2022	42.86	43.42	42.20	42.22
2526	AMEX	SPHD	Tue, Nov 1, 2022	43.13	43.15	42.76	42.94
2525	AMEX	SPHD	Mon, Oct 31, 2022	42.80	43.00	42.64	42.79
2524	AMEX	SPHD	Fri, Oct 28, 2022	42.16	43.01	42.09	42.98
2523	AMEX	SPHD	Thu, Oct 27, 2022	42.12	42.44	41.93	42.02
2522	AMEX	SPHD	Wed, Oct 26, 2022	41.86	42.11	41.66	41.87
2521	AMEX	SPHD	Tue, Oct 25, 2022	40.92	41.80	40.90	41.75
2520	AMEX	SPHD	Mon, Oct 24, 2022	40.85	41.20	40.67	41.05
2519	AMEX	SPHD	Fri, Oct 21, 2022	39.99	40.83	39.80	40.64
2518	AMEX	SPHD	Thu, Oct 20, 2022	40.31	40.69	39.81	39.90
2517	AMEX	SPHD	Wed, Oct 19, 2022	40.52	40.68	39.99	40.24
2516	AMEX	SPHD	Tue, Oct 18, 2022	40.83	41.07	40.40	40.76
2515	AMEX	SPHD	Mon, Oct 17, 2022	40.20	40.50	40.18	40.25
2514	AMEX	SPHD	Fri, Oct 14, 2022	40.43	40.74	39.57	39.64
2513	AMEX	SPHD	Thu, Oct 13, 2022	38.51	40.30	38.33	40.18
2512	AMEX	SPHD	Wed, Oct 12, 2022	39.36	39.42	39.00	39.01
2511	AMEX	SPHD	Tue, Oct 11, 2022	39.10	39.76	38.99	39.35
2510	AMEX	SPHD	Mon, Oct 10, 2022	39.46	39.70	39.09	39.20
2509	AMEX	SPHD	Fri, Oct 7, 2022	39.86	39.91	39.08	39.26
2508	AMEX	SPHD	Thu, Oct 6, 2022	40.63	40.77	39.99	40.06
2507	AMEX	SPHD	Wed, Oct 5, 2022	40.73	40.99	40.23	40.75
2506	AMEX	SPHD	Tue, Oct 4, 2022	40.59	41.24	40.42	41.24
2505	AMEX	SPHD	Mon, Oct 3, 2022	39.68	40.27	39.39	40.09
2504	AMEX	SPHD	Fri, Sep 30, 2022	39.57	39.72	39.03	39.11
2503	AMEX	SPHD	Thu, Sep 29, 2022	40.20	40.20	39.32	39.47
2502	AMEX	SPHD	Wed, Sep 28, 2022	40.00	40.62	39.77	40.45
2501	AMEX	SPHD	Tue, Sep 27, 2022	40.37	40.53	39.57	39.66
2500	AMEX	SPHD	Mon, Sep 26, 2022	40.65	40.75	39.78	40.02
2499	AMEX	SPHD	Fri, Sep 23, 2022	41.29	41.29	40.32	40.84
2498	AMEX	SPHD	Thu, Sep 22, 2022	42.02	42.06	41.63	41.67
2497	AMEX	SPHD	Wed, Sep 21, 2022	42.81	43.07	42.00	42.00
2496	AMEX	SPHD	Tue, Sep 20, 2022	43.10	43.10	42.31	42.59
2495	AMEX	SPHD	Mon, Sep 19, 2022	42.71	43.39	42.70	43.38
2494	AMEX	SPHD	Fri, Sep 16, 2022	43.06	43.26	42.87	43.10
2493	AMEX	SPHD	Thu, Sep 15, 2022	43.64	43.84	43.27	43.37
2492	AMEX	SPHD	Wed, Sep 14, 2022	43.86	43.94	43.44	43.74
2491	AMEX	SPHD	Tue, Sep 13, 2022	44.80	44.89	43.65	43.80
2490	AMEX	SPHD	Mon, Sep 12, 2022	45.20	45.55	45.18	45.45
2489	AMEX	SPHD	Fri, Sep 9, 2022	44.64	45.01	44.47	44.88
2488	AMEX	SPHD	Thu, Sep 8, 2022	43.97	44.40	43.78	44.34
2487	AMEX	SPHD	Wed, Sep 7, 2022	43.36	44.21	43.33	44.14
2486	AMEX	SPHD	Tue, Sep 6, 2022	43.84	43.87	43.25	43.43
2485	AMEX	SPHD	Fri, Sep 2, 2022	44.41	44.61	43.56	43.72
2484	AMEX	SPHD	Thu, Sep 1, 2022	43.78	44.06	43.42	44.06
2483	AMEX	SPHD	Wed, Aug 31, 2022	44.36	44.42	43.91	43.93
2482	AMEX	SPHD	Tue, Aug 30, 2022	44.82	44.82	44.18	44.27
2481	AMEX	SPHD	Mon, Aug 29, 2022	44.73	45.10	44.52	44.80
2480	AMEX	SPHD	Fri, Aug 26, 2022	46.03	46.09	44.93	44.94
2479	AMEX	SPHD	Thu, Aug 25, 2022	45.73	46.00	45.58	46.00
2478	AMEX	SPHD	Wed, Aug 24, 2022	45.55	45.68	45.36	45.59
2477	AMEX	SPHD	Tue, Aug 23, 2022	45.66	45.77	45.45	45.55
2476	AMEX	SPHD	Mon, Aug 22, 2022	46.08	46.08	45.51	45.59
2475	AMEX	SPHD	Fri, Aug 19, 2022	46.74	46.74	46.43	46.43
2474	AMEX	SPHD	Thu, Aug 18, 2022	46.84	46.91	46.64	46.87
2473	AMEX	SPHD	Wed, Aug 17, 2022	46.85	47.04	46.60	46.77
2472	AMEX	SPHD	Tue, Aug 16, 2022	46.75	47.31	46.74	47.13
2471	AMEX	SPHD	Mon, Aug 15, 2022	46.48	46.87	46.37	46.83
2470	AMEX	SPHD	Fri, Aug 12, 2022	46.22	46.72	46.20	46.69
2469	AMEX	SPHD	Thu, Aug 11, 2022	46.00	46.38	45.92	46.09
2468	AMEX	SPHD	Wed, Aug 10, 2022	45.53	45.76	45.51	45.70
2467	AMEX	SPHD	Tue, Aug 9, 2022	45.05	45.15	44.91	45.08
2466	AMEX	SPHD	Mon, Aug 8, 2022	44.86	45.28	44.86	44.93
2465	AMEX	SPHD	Fri, Aug 5, 2022	44.41	44.67	44.33	44.67
2464	AMEX	SPHD	Thu, Aug 4, 2022	44.80	44.93	44.55	44.60
2463	AMEX	SPHD	Wed, Aug 3, 2022	44.86	45.01	44.63	44.85
2462	AMEX	SPHD	Tue, Aug 2, 2022	45.11	45.19	44.65	44.65
2461	AMEX	SPHD	Mon, Aug 1, 2022	44.97	45.20	44.81	45.13
2460	AMEX	SPHD	Fri, Jul 29, 2022	44.88	45.23	44.79	45.19
2459	AMEX	SPHD	Thu, Jul 28, 2022	44.46	44.88	44.20	44.79
2458	AMEX	SPHD	Wed, Jul 27, 2022	44.18	44.47	43.87	44.35
2457	AMEX	SPHD	Tue, Jul 26, 2022	44.15	44.43	44.15	44.26
2456	AMEX	SPHD	Mon, Jul 25, 2022	43.81	44.22	43.73	44.18
2455	AMEX	SPHD	Fri, Jul 22, 2022	43.81	43.96	43.55	43.78
2454	AMEX	SPHD	Thu, Jul 21, 2022	43.43	43.68	43.24	43.66
2453	AMEX	SPHD	Wed, Jul 20, 2022	43.96	44.03	43.54	43.74
2452	AMEX	SPHD	Tue, Jul 19, 2022	43.72	44.07	43.65	43.95
2451	AMEX	SPHD	Mon, Jul 18, 2022	44.00	44.02	43.41	43.47
2450	AMEX	SPHD	Fri, Jul 15, 2022	43.88	43.94	43.45	43.79
2449	AMEX	SPHD	Thu, Jul 14, 2022	43.05	43.45	42.91	43.42
2448	AMEX	SPHD	Wed, Jul 13, 2022	43.66	44.09	43.44	43.75
2447	AMEX	SPHD	Tue, Jul 12, 2022	43.98	44.42	43.87	44.05
2446	AMEX	SPHD	Mon, Jul 11, 2022	43.93	44.23	43.85	44.15
2445	AMEX	SPHD	Fri, Jul 8, 2022	44.21	44.34	44.00	44.04
2444	AMEX	SPHD	Thu, Jul 7, 2022	44.21	44.33	43.99	44.19
2443	AMEX	SPHD	Wed, Jul 6, 2022	44.00	44.26	43.56	43.94
2442	AMEX	SPHD	Tue, Jul 5, 2022	44.34	44.34	43.24	43.97
2441	AMEX	SPHD	Fri, Jul 1, 2022	44.13	44.80	43.86	44.71
2440	AMEX	SPHD	Thu, Jun 30, 2022	43.96	44.40	43.73	44.14
2439	AMEX	SPHD	Wed, Jun 29, 2022	44.37	44.51	44.11	44.30
2438	AMEX	SPHD	Tue, Jun 28, 2022	44.74	45.10	44.22	44.33
2437	AMEX	SPHD	Mon, Jun 27, 2022	44.42	44.67	44.27	44.51
2436	AMEX	SPHD	Fri, Jun 24, 2022	43.71	44.37	43.50	44.31
2435	AMEX	SPHD	Thu, Jun 23, 2022	43.10	43.48	42.92	43.41
2434	AMEX	SPHD	Wed, Jun 22, 2022	42.59	43.31	42.53	42.97
2433	AMEX	SPHD	Tue, Jun 21, 2022	42.62	43.22	42.46	43.01
2432	AMEX	SPHD	Fri, Jun 17, 2022	42.58	42.79	41.89	42.11
2431	AMEX	SPHD	Thu, Jun 16, 2022	42.50	42.68	42.17	42.52
2430	AMEX	SPHD	Wed, Jun 15, 2022	43.47	43.72	42.72	43.27
2429	AMEX	SPHD	Tue, Jun 14, 2022	43.79	43.93	42.84	43.22
2428	AMEX	SPHD	Mon, Jun 13, 2022	44.68	44.81	43.52	43.72
2427	AMEX	SPHD	Fri, Jun 10, 2022	45.26	45.72	45.09	45.37
2426	AMEX	SPHD	Thu, Jun 9, 2022	46.76	46.84	45.78	45.79
2425	AMEX	SPHD	Wed, Jun 8, 2022	47.26	47.30	46.73	46.81
2424	AMEX	SPHD	Tue, Jun 7, 2022	46.91	47.55	46.79	47.53
2423	AMEX	SPHD	Mon, Jun 6, 2022	47.31	47.34	46.97	47.08
2422	AMEX	SPHD	Fri, Jun 3, 2022	47.21	47.40	46.99	47.08
2421	AMEX	SPHD	Thu, Jun 2, 2022	47.41	47.43	46.52	47.39
2420	AMEX	SPHD	Wed, Jun 1, 2022	47.76	47.79	46.86	47.36
2419	AMEX	SPHD	Tue, May 31, 2022	47.72	47.93	47.39	47.64
2418	AMEX	SPHD	Fri, May 27, 2022	47.63	48.03	47.55	48.02
2417	AMEX	SPHD	Thu, May 26, 2022	47.61	47.90	47.57	47.59
2416	AMEX	SPHD	Wed, May 25, 2022	47.10	47.55	47.03	47.47
2415	AMEX	SPHD	Tue, May 24, 2022	46.52	47.18	46.06	47.12
2414	AMEX	SPHD	Mon, May 23, 2022	46.52	46.95	46.34	46.59
2413	AMEX	SPHD	Fri, May 20, 2022	46.33	46.47	45.49	46.07
2412	AMEX	SPHD	Thu, May 19, 2022	46.23	46.46	45.73	46.13
2411	AMEX	SPHD	Wed, May 18, 2022	47.73	47.77	46.43	46.59
2410	AMEX	SPHD	Tue, May 17, 2022	47.58	47.84	47.06	47.79
2409	AMEX	SPHD	Mon, May 16, 2022	46.96	47.47	46.81	47.26
2408	AMEX	SPHD	Fri, May 13, 2022	46.73	46.93	46.38	46.88
2407	AMEX	SPHD	Thu, May 12, 2022	46.43	46.49	45.90	46.45
2406	AMEX	SPHD	Wed, May 11, 2022	46.40	47.23	46.34	46.41
2405	AMEX	SPHD	Tue, May 10, 2022	47.22	47.44	45.91	46.32
2404	AMEX	SPHD	Mon, May 9, 2022	47.20	47.52	46.82	47.05
2403	AMEX	SPHD	Fri, May 6, 2022	47.08	47.69	46.90	47.56
2402	AMEX	SPHD	Thu, May 5, 2022	47.60	47.76	46.88	47.25
2401	AMEX	SPHD	Wed, May 4, 2022	46.98	47.95	46.85	47.88
2400	AMEX	SPHD	Tue, May 3, 2022	46.50	47.12	46.28	46.74
2399	AMEX	SPHD	Mon, May 2, 2022	46.62	46.82	45.61	46.31
2398	AMEX	SPHD	Fri, Apr 29, 2022	47.63	47.68	46.41	46.51
2397	AMEX	SPHD	Thu, Apr 28, 2022	47.50	47.88	47.20	47.79
2396	AMEX	SPHD	Wed, Apr 27, 2022	47.48	47.80	47.13	47.32
2395	AMEX	SPHD	Tue, Apr 26, 2022	47.81	48.13	47.38	47.39
2394	AMEX	SPHD	Mon, Apr 25, 2022	47.93	48.03	46.99	47.88
2393	AMEX	SPHD	Fri, Apr 22, 2022	48.96	49.00	48.11	48.15
2392	AMEX	SPHD	Thu, Apr 21, 2022	49.32	49.61	49.11	49.16
2391	AMEX	SPHD	Wed, Apr 20, 2022	48.92	49.46	48.92	49.24
2390	AMEX	SPHD	Tue, Apr 19, 2022	48.43	48.78	48.35	48.68
2389	AMEX	SPHD	Mon, Apr 18, 2022	48.47	48.73	48.20	48.36
2388	AMEX	SPHD	Thu, Apr 14, 2022	48.48	48.90	48.48	48.47
2387	AMEX	SPHD	Wed, Apr 13, 2022	48.23	48.46	48.02	48.42
2386	AMEX	SPHD	Tue, Apr 12, 2022	48.25	48.54	48.06	48.25
2385	AMEX	SPHD	Mon, Apr 11, 2022	48.37	48.58	48.09	48.13
2384	AMEX	SPHD	Fri, Apr 8, 2022	48.08	48.46	47.93	48.35
2383	AMEX	SPHD	Thu, Apr 7, 2022	47.89	48.03	47.47	47.94
2382	AMEX	SPHD	Wed, Apr 6, 2022	47.31	47.95	47.28	47.90
2381	AMEX	SPHD	Tue, Apr 5, 2022	47.49	47.98	47.25	47.38
2380	AMEX	SPHD	Mon, Apr 4, 2022	47.67	47.67	47.09	47.56
2379	AMEX	SPHD	Fri, Apr 1, 2022	47.33	47.75	47.03	47.71
2378	AMEX	SPHD	Thu, Mar 31, 2022	47.56	47.70	47.19	47.21
2377	AMEX	SPHD	Wed, Mar 30, 2022	47.50	47.62	47.31	47.60
2376	AMEX	SPHD	Tue, Mar 29, 2022	47.17	47.50	47.03	47.49
2375	AMEX	SPHD	Mon, Mar 28, 2022	47.05	47.05	46.64	47.02
2374	AMEX	SPHD	Fri, Mar 25, 2022	46.43	47.17	46.43	47.15
2373	AMEX	SPHD	Thu, Mar 24, 2022	46.09	46.44	46.05	46.41
2372	AMEX	SPHD	Wed, Mar 23, 2022	46.11	46.24	45.94	45.98
2371	AMEX	SPHD	Tue, Mar 22, 2022	46.16	46.30	45.87	46.07
2370	AMEX	SPHD	Mon, Mar 21, 2022	45.80	46.16	45.78	45.97
2369	AMEX	SPHD	Fri, Mar 18, 2022	45.89	45.89	45.47	45.60
2368	AMEX	SPHD	Thu, Mar 17, 2022	45.48	45.98	45.39	45.90
2367	AMEX	SPHD	Wed, Mar 16, 2022	45.53	45.65	44.92	45.52
2366	AMEX	SPHD	Tue, Mar 15, 2022	45.17	45.50	45.06	45.41
2365	AMEX	SPHD	Mon, Mar 14, 2022	45.25	45.50	44.93	45.11
2364	AMEX	SPHD	Fri, Mar 11, 2022	45.41	45.64	45.01	45.05
2363	AMEX	SPHD	Thu, Mar 10, 2022	45.15	45.45	44.97	45.35
2362	AMEX	SPHD	Wed, Mar 9, 2022	45.56	45.77	45.32	45.38
2361	AMEX	SPHD	Tue, Mar 8, 2022	45.80	45.93	45.18	45.19
2360	AMEX	SPHD	Mon, Mar 7, 2022	45.87	46.12	45.45	45.66
2359	AMEX	SPHD	Fri, Mar 4, 2022	45.48	46.08	45.26	46.04
2358	AMEX	SPHD	Thu, Mar 3, 2022	45.54	46.01	45.41	45.84
2357	AMEX	SPHD	Wed, Mar 2, 2022	44.74	45.58	44.71	45.38
2356	AMEX	SPHD	Tue, Mar 1, 2022	44.94	45.15	44.29	44.61
2355	AMEX	SPHD	Mon, Feb 28, 2022	44.74	45.08	44.51	45.02
2354	AMEX	SPHD	Fri, Feb 25, 2022	44.17	45.40	44.17	45.28
2353	AMEX	SPHD	Thu, Feb 24, 2022	43.95	43.98	43.09	43.87
2352	AMEX	SPHD	Wed, Feb 23, 2022	44.93	45.01	44.38	44.42
2351	AMEX	SPHD	Tue, Feb 22, 2022	44.89	45.02	44.50	44.77
2350	AMEX	SPHD	Fri, Feb 18, 2022	44.80	45.26	44.77	44.82
2349	AMEX	SPHD	Thu, Feb 17, 2022	45.00	45.10	44.67	44.97
2348	AMEX	SPHD	Wed, Feb 16, 2022	44.93	45.37	44.90	45.15
2347	AMEX	SPHD	Tue, Feb 15, 2022	44.96	45.23	44.77	44.95
2346	AMEX	SPHD	Mon, Feb 14, 2022	45.18	45.27	44.36	44.80
2345	AMEX	SPHD	Fri, Feb 11, 2022	45.09	45.51	45.02	45.14
2344	AMEX	SPHD	Thu, Feb 10, 2022	45.59	45.80	44.91	45.08
2343	AMEX	SPHD	Wed, Feb 9, 2022	45.73	45.85	45.64	45.75
2342	AMEX	SPHD	Tue, Feb 8, 2022	45.36	45.54	45.25	45.40
2341	AMEX	SPHD	Mon, Feb 7, 2022	45.13	45.43	44.92	45.24
2340	AMEX	SPHD	Fri, Feb 4, 2022	45.24	45.45	44.81	45.07
2339	AMEX	SPHD	Thu, Feb 3, 2022	45.66	45.77	45.36	45.42
2338	AMEX	SPHD	Wed, Feb 2, 2022	45.33	45.76	45.29	45.68
2337	AMEX	SPHD	Tue, Feb 1, 2022	45.42	45.59	45.15	45.48
2336	AMEX	SPHD	Mon, Jan 31, 2022	45.08	45.53	44.88	45.52
2335	AMEX	SPHD	Fri, Jan 28, 2022	44.58	45.34	44.29	45.34
2334	AMEX	SPHD	Thu, Jan 27, 2022	44.83	45.43	44.50	44.73
2333	AMEX	SPHD	Wed, Jan 26, 2022	45.01	45.34	44.21	44.53
2332	AMEX	SPHD	Tue, Jan 25, 2022	44.48	45.15	43.91	44.91
2331	AMEX	SPHD	Mon, Jan 24, 2022	44.63	44.91	43.77	44.80
2330	AMEX	SPHD	Fri, Jan 21, 2022	45.43	45.61	44.99	44.96
2329	AMEX	SPHD	Thu, Jan 20, 2022	45.78	46.06	45.34	45.35
2328	AMEX	SPHD	Wed, Jan 19, 2022	46.18	46.24	45.75	45.78
2327	AMEX	SPHD	Tue, Jan 18, 2022	46.33	46.40	45.88	46.13
2326	AMEX	SPHD	Fri, Jan 14, 2022	46.17	46.54	46.02	46.49
2325	AMEX	SPHD	Thu, Jan 13, 2022	46.18	46.56	46.11	46.32
2324	AMEX	SPHD	Wed, Jan 12, 2022	46.15	46.23	45.97	46.20
2323	AMEX	SPHD	Tue, Jan 11, 2022	46.21	46.28	45.75	46.12
2322	AMEX	SPHD	Mon, Jan 10, 2022	46.11	46.23	45.84	46.17
2321	AMEX	SPHD	Fri, Jan 7, 2022	45.68	46.26	45.61	46.14
2320	AMEX	SPHD	Thu, Jan 6, 2022	45.89	45.99	45.54	45.67
2319	AMEX	SPHD	Wed, Jan 5, 2022	45.90	46.34	45.69	45.69
2318	AMEX	SPHD	Tue, Jan 4, 2022	45.50	46.05	45.44	45.79
2317	AMEX	SPHD	Mon, Jan 3, 2022	45.33	45.40	44.96	45.40
2316	AMEX	SPHD	Fri, Dec 31, 2021	45.18	45.41	45.14	45.28
2315	AMEX	SPHD	Thu, Dec 30, 2021	45.28	45.42	45.14	45.18
2314	AMEX	SPHD	Wed, Dec 29, 2021	45.10	45.27	45.07	45.23
2313	AMEX	SPHD	Tue, Dec 28, 2021	44.82	45.11	44.82	45.10
2312	AMEX	SPHD	Mon, Dec 27, 2021	44.46	44.90	44.37	44.90
2311	AMEX	SPHD	Thu, Dec 23, 2021	44.44	44.66	44.44	44.48
2310	AMEX	SPHD	Wed, Dec 22, 2021	44.17	44.41	43.93	44.37
2309	AMEX	SPHD	Tue, Dec 21, 2021	44.18	44.33	44.06	44.17
2308	AMEX	SPHD	Mon, Dec 20, 2021	43.84	44.05	43.52	44.02
2307	AMEX	SPHD	Fri, Dec 17, 2021	44.70	44.76	44.32	44.19
2306	AMEX	SPHD	Thu, Dec 16, 2021	44.35	44.97	44.32	44.81
2305	AMEX	SPHD	Wed, Dec 15, 2021	43.80	44.26	43.69	44.20
2304	AMEX	SPHD	Tue, Dec 14, 2021	43.69	44.04	43.66	43.72
2303	AMEX	SPHD	Mon, Dec 13, 2021	43.57	43.93	43.39	43.79
2302	AMEX	SPHD	Fri, Dec 10, 2021	43.58	43.68	43.42	43.63
2301	AMEX	SPHD	Thu, Dec 9, 2021	43.26	43.48	43.16	43.30
2300	AMEX	SPHD	Wed, Dec 8, 2021	43.42	43.62	43.25	43.37
2299	AMEX	SPHD	Tue, Dec 7, 2021	43.31	43.54	43.13	43.40
2298	AMEX	SPHD	Mon, Dec 6, 2021	42.96	43.47	42.96	43.15
2297	AMEX	SPHD	Fri, Dec 3, 2021	42.48	42.66	42.34	42.61
2296	AMEX	SPHD	Thu, Dec 2, 2021	41.66	42.60	41.66	42.31
2295	AMEX	SPHD	Wed, Dec 1, 2021	42.15	42.64	41.53	41.55
2294	AMEX	SPHD	Tue, Nov 30, 2021	42.53	42.54	41.74	41.78
2293	AMEX	SPHD	Mon, Nov 29, 2021	43.03	43.05	42.69	42.83
2292	AMEX	SPHD	Fri, Nov 26, 2021	42.81	42.92	42.57	42.73
2291	AMEX	SPHD	Wed, Nov 24, 2021	43.35	43.45	43.30	43.36
2290	AMEX	SPHD	Tue, Nov 23, 2021	43.22	43.52	43.22	43.43
2289	AMEX	SPHD	Mon, Nov 22, 2021	42.84	43.40	42.78	43.15
2288	AMEX	SPHD	Fri, Nov 19, 2021	43.22	43.22	42.89	42.76
2287	AMEX	SPHD	Thu, Nov 18, 2021	43.58	43.64	43.21	43.31
2286	AMEX	SPHD	Wed, Nov 17, 2021	43.65	43.67	43.48	43.61
2285	AMEX	SPHD	Tue, Nov 16, 2021	43.98	44.09	43.68	43.68
2284	AMEX	SPHD	Mon, Nov 15, 2021	43.88	44.05	43.79	44.02
2283	AMEX	SPHD	Fri, Nov 12, 2021	43.88	43.92	43.71	43.78
2282	AMEX	SPHD	Thu, Nov 11, 2021	43.79	43.91	43.69	43.87
2281	AMEX	SPHD	Wed, Nov 10, 2021	43.59	43.90	43.59	43.76
2280	AMEX	SPHD	Tue, Nov 9, 2021	43.60	43.63	43.40	43.57
2279	AMEX	SPHD	Mon, Nov 8, 2021	43.75	43.81	43.46	43.56
2278	AMEX	SPHD	Fri, Nov 5, 2021	43.48	43.87	43.48	43.72
2277	AMEX	SPHD	Thu, Nov 4, 2021	43.72	43.77	43.05	43.28
2276	AMEX	SPHD	Wed, Nov 3, 2021	43.30	43.73	43.26	43.72
2275	AMEX	SPHD	Tue, Nov 2, 2021	43.39	43.49	43.17	43.41
2274	AMEX	SPHD	Mon, Nov 1, 2021	43.16	43.43	43.08	43.36
2273	AMEX	SPHD	Fri, Oct 29, 2021	43.26	43.40	42.94	43.03
2272	AMEX	SPHD	Thu, Oct 28, 2021	43.06	43.30	43.05	43.28
2271	AMEX	SPHD	Wed, Oct 27, 2021	43.61	43.61	43.03	43.03
2270	AMEX	SPHD	Tue, Oct 26, 2021	43.51	43.64	43.45	43.49
2269	AMEX	SPHD	Mon, Oct 25, 2021	43.56	43.59	43.32	43.44
2268	AMEX	SPHD	Fri, Oct 22, 2021	43.58	43.71	43.42	43.52
2267	AMEX	SPHD	Thu, Oct 21, 2021	43.72	43.77	43.27	43.48
2266	AMEX	SPHD	Wed, Oct 20, 2021	43.33	43.88	43.32	43.80
2265	AMEX	SPHD	Tue, Oct 19, 2021	43.33	43.37	43.19	43.37
2264	AMEX	SPHD	Mon, Oct 18, 2021	43.28	43.46	43.09	43.18
2263	AMEX	SPHD	Fri, Oct 15, 2021	43.78	43.91	43.60	43.49
2262	AMEX	SPHD	Thu, Oct 14, 2021	43.17	43.68	43.14	43.65
2261	AMEX	SPHD	Wed, Oct 13, 2021	42.85	43.07	42.50	42.94
2260	AMEX	SPHD	Tue, Oct 12, 2021	43.03	43.13	42.79	42.88
2259	AMEX	SPHD	Mon, Oct 11, 2021	43.17	43.35	42.97	42.98
2258	AMEX	SPHD	Fri, Oct 8, 2021	43.27	43.36	43.07	43.11
2257	AMEX	SPHD	Thu, Oct 7, 2021	43.25	43.50	43.17	43.22
2256	AMEX	SPHD	Wed, Oct 6, 2021	42.76	43.09	42.40	43.07
2255	AMEX	SPHD	Tue, Oct 5, 2021	43.10	43.23	42.83	43.02
2254	AMEX	SPHD	Mon, Oct 4, 2021	42.74	43.15	42.73	42.95
2253	AMEX	SPHD	Fri, Oct 1, 2021	42.53	42.97	42.24	42.76
2252	AMEX	SPHD	Thu, Sep 30, 2021	43.27	43.28	42.33	42.33
2251	AMEX	SPHD	Wed, Sep 29, 2021	42.87	43.36	42.78	43.17
2250	AMEX	SPHD	Tue, Sep 28, 2021	43.10	43.27	42.71	42.77
2249	AMEX	SPHD	Mon, Sep 27, 2021	43.04	43.43	42.98	43.12
2248	AMEX	SPHD	Fri, Sep 24, 2021	42.87	43.12	42.86	42.86
2247	AMEX	SPHD	Thu, Sep 23, 2021	42.79	43.17	42.70	42.94
2246	AMEX	SPHD	Wed, Sep 22, 2021	42.58	42.87	42.52	42.62
2245	AMEX	SPHD	Tue, Sep 21, 2021	42.72	42.87	42.29	42.30
2244	AMEX	SPHD	Mon, Sep 20, 2021	42.44	42.76	42.12	42.52
2243	AMEX	SPHD	Fri, Sep 17, 2021	43.36	43.43	43.08	42.95
2242	AMEX	SPHD	Thu, Sep 16, 2021	43.79	43.84	43.30	43.45
2241	AMEX	SPHD	Wed, Sep 15, 2021	43.42	43.85	43.35	43.77
2240	AMEX	SPHD	Tue, Sep 14, 2021	43.89	43.91	43.28	43.35
2239	AMEX	SPHD	Mon, Sep 13, 2021	43.81	43.99	43.62	43.76
2238	AMEX	SPHD	Fri, Sep 10, 2021	43.96	44.00	43.50	43.50
2237	AMEX	SPHD	Thu, Sep 9, 2021	44.07	44.16	43.80	43.81
2236	AMEX	SPHD	Wed, Sep 8, 2021	43.95	44.26	43.93	44.20
2235	AMEX	SPHD	Tue, Sep 7, 2021	44.45	44.48	43.94	43.97
2234	AMEX	SPHD	Fri, Sep 3, 2021	44.59	44.68	44.44	44.50
2233	AMEX	SPHD	Thu, Sep 2, 2021	44.36	44.68	44.36	44.68
2232	AMEX	SPHD	Wed, Sep 1, 2021	44.31	44.34	44.04	44.25
2231	AMEX	SPHD	Tue, Aug 31, 2021	44.04	44.27	43.95	44.22
2230	AMEX	SPHD	Mon, Aug 30, 2021	44.13	44.21	44.01	44.04
2229	AMEX	SPHD	Fri, Aug 27, 2021	43.91	44.28	43.89	44.15
2228	AMEX	SPHD	Thu, Aug 26, 2021	44.09	44.10	43.77	43.77
2227	AMEX	SPHD	Wed, Aug 25, 2021	44.00	44.26	43.82	44.11
2226	AMEX	SPHD	Tue, Aug 24, 2021	44.15	44.19	43.95	44.06
2225	AMEX	SPHD	Mon, Aug 23, 2021	44.29	44.32	44.11	44.13
2224	AMEX	SPHD	Fri, Aug 20, 2021	43.85	44.30	43.73	44.08
2223	AMEX	SPHD	Thu, Aug 19, 2021	43.80	44.19	43.72	43.90
2222	AMEX	SPHD	Wed, Aug 18, 2021	44.49	44.51	44.02	44.03
2221	AMEX	SPHD	Tue, Aug 17, 2021	44.52	44.71	44.22	44.60
2220	AMEX	SPHD	Mon, Aug 16, 2021	44.50	44.83	44.34	44.68
2219	AMEX	SPHD	Fri, Aug 13, 2021	44.41	44.64	44.38	44.59
2218	AMEX	SPHD	Thu, Aug 12, 2021	44.42	44.44	44.22	44.41
2217	AMEX	SPHD	Wed, Aug 11, 2021	44.11	44.44	44.08	44.41
2216	AMEX	SPHD	Tue, Aug 10, 2021	43.76	44.16	43.70	44.11
2215	AMEX	SPHD	Mon, Aug 9, 2021	43.77	43.86	43.64	43.78
2214	AMEX	SPHD	Fri, Aug 6, 2021	43.74	43.96	43.74	43.83
2213	AMEX	SPHD	Thu, Aug 5, 2021	43.62	43.68	43.49	43.68
2212	AMEX	SPHD	Wed, Aug 4, 2021	43.86	43.89	43.46	43.47
2211	AMEX	SPHD	Tue, Aug 3, 2021	43.80	44.08	43.47	44.08
2210	AMEX	SPHD	Mon, Aug 2, 2021	43.83	44.27	43.70	43.71
2209	AMEX	SPHD	Fri, Jul 30, 2021	43.99	44.19	43.66	43.70
2208	AMEX	SPHD	Thu, Jul 29, 2021	44.04	44.18	43.93	44.05
2207	AMEX	SPHD	Wed, Jul 28, 2021	44.06	44.10	43.64	43.84
2206	AMEX	SPHD	Tue, Jul 27, 2021	43.80	44.04	43.45	44.01
2205	AMEX	SPHD	Mon, Jul 26, 2021	43.56	43.92	43.56	43.92
2204	AMEX	SPHD	Fri, Jul 23, 2021	43.41	43.59	43.23	43.57
2203	AMEX	SPHD	Thu, Jul 22, 2021	43.50	43.50	43.16	43.27
2202	AMEX	SPHD	Wed, Jul 21, 2021	43.47	43.64	43.42	43.49
2201	AMEX	SPHD	Tue, Jul 20, 2021	42.93	43.47	42.84	43.24
2200	AMEX	SPHD	Mon, Jul 19, 2021	43.04	43.15	42.42	42.83
2199	AMEX	SPHD	Fri, Jul 16, 2021	44.04	44.08	43.58	43.50
2198	AMEX	SPHD	Thu, Jul 15, 2021	43.75	43.97	43.75	43.92
2197	AMEX	SPHD	Wed, Jul 14, 2021	43.92	44.11	43.79	43.93
2196	AMEX	SPHD	Tue, Jul 13, 2021	44.21	44.25	43.77	43.81
2195	AMEX	SPHD	Mon, Jul 12, 2021	44.09	44.34	43.85	44.28
2194	AMEX	SPHD	Fri, Jul 9, 2021	43.88	44.26	43.88	44.26
2193	AMEX	SPHD	Thu, Jul 8, 2021	43.47	43.83	43.38	43.59
2192	AMEX	SPHD	Wed, Jul 7, 2021	43.70	43.96	43.58	43.94
2191	AMEX	SPHD	Tue, Jul 6, 2021	44.17	44.22	43.39	43.76
2190	AMEX	SPHD	Fri, Jul 2, 2021	44.35	44.35	44.08	44.22
2189	AMEX	SPHD	Thu, Jul 1, 2021	44.25	44.47	44.11	44.33
2188	AMEX	SPHD	Wed, Jun 30, 2021	43.84	44.12	43.84	44.08
2187	AMEX	SPHD	Tue, Jun 29, 2021	44.15	44.30	43.82	43.83
2186	AMEX	SPHD	Mon, Jun 28, 2021	44.43	44.44	43.99	44.06
2185	AMEX	SPHD	Fri, Jun 25, 2021	44.13	44.44	44.09	44.42
2184	AMEX	SPHD	Thu, Jun 24, 2021	44.06	44.16	43.89	44.10
2183	AMEX	SPHD	Wed, Jun 23, 2021	44.22	44.23	43.89	43.89
2182	AMEX	SPHD	Tue, Jun 22, 2021	44.37	44.45	44.10	44.16
2181	AMEX	SPHD	Mon, Jun 21, 2021	43.84	44.42	43.84	44.39
2180	AMEX	SPHD	Fri, Jun 18, 2021	44.31	44.40	43.65	43.53
2179	AMEX	SPHD	Thu, Jun 17, 2021	45.38	45.47	44.52	44.69
2178	AMEX	SPHD	Wed, Jun 16, 2021	45.92	45.98	45.35	45.39
2177	AMEX	SPHD	Tue, Jun 15, 2021	45.89	46.04	45.76	45.92
2176	AMEX	SPHD	Mon, Jun 14, 2021	46.08	46.14	45.62	45.86
2175	AMEX	SPHD	Fri, Jun 11, 2021	46.16	46.16	45.94	46.11
2174	AMEX	SPHD	Thu, Jun 10, 2021	46.19	46.29	45.95	46.01
2173	AMEX	SPHD	Wed, Jun 9, 2021	46.00	46.13	45.86	45.96
2172	AMEX	SPHD	Tue, Jun 8, 2021	45.88	46.03	45.70	46.00
2171	AMEX	SPHD	Mon, Jun 7, 2021	46.03	46.12	45.83	45.90
2170	AMEX	SPHD	Fri, Jun 4, 2021	45.95	46.00	45.80	45.96
2169	AMEX	SPHD	Thu, Jun 3, 2021	45.44	45.84	45.39	45.83
2168	AMEX	SPHD	Wed, Jun 2, 2021	45.44	45.71	45.24	45.59
2167	AMEX	SPHD	Tue, Jun 1, 2021	45.37	45.45	45.18	45.37
2166	AMEX	SPHD	Fri, May 28, 2021	45.22	45.22	44.96	45.09
2165	AMEX	SPHD	Thu, May 27, 2021	45.20	45.32	44.99	45.00
2164	AMEX	SPHD	Wed, May 26, 2021	45.02	45.06	44.82	45.06
2163	AMEX	SPHD	Tue, May 25, 2021	45.59	45.59	44.91	44.94
2162	AMEX	SPHD	Mon, May 24, 2021	45.54	45.68	45.41	45.54
2161	AMEX	SPHD	Fri, May 21, 2021	45.50	45.69	45.29	45.37
2160	AMEX	SPHD	Thu, May 20, 2021	45.12	45.49	44.97	45.36
2159	AMEX	SPHD	Wed, May 19, 2021	45.10	45.16	44.58	45.14
2158	AMEX	SPHD	Tue, May 18, 2021	45.89	45.89	45.52	45.53
2157	AMEX	SPHD	Mon, May 17, 2021	45.84	46.12	45.81	45.98
2156	AMEX	SPHD	Fri, May 14, 2021	45.51	45.87	45.47	45.76
2155	AMEX	SPHD	Thu, May 13, 2021	44.55	45.47	44.46	45.28
2154	AMEX	SPHD	Wed, May 12, 2021	45.33	45.40	44.52	44.57
2153	AMEX	SPHD	Tue, May 11, 2021	45.66	45.79	45.09	45.33
2152	AMEX	SPHD	Mon, May 10, 2021	46.04	46.49	46.00	46.04
2151	AMEX	SPHD	Fri, May 7, 2021	45.39	45.83	45.25	45.77
2150	AMEX	SPHD	Thu, May 6, 2021	44.91	45.51	44.83	45.50
2149	AMEX	SPHD	Wed, May 5, 2021	44.84	44.87	44.58	44.87
2148	AMEX	SPHD	Tue, May 4, 2021	44.60	44.82	44.51	44.79
2147	AMEX	SPHD	Mon, May 3, 2021	44.46	44.91	44.38	44.64
2146	AMEX	SPHD	Fri, Apr 30, 2021	44.42	44.42	44.03	44.20
2145	AMEX	SPHD	Thu, Apr 29, 2021	44.17	44.50	44.15	44.50
2144	AMEX	SPHD	Wed, Apr 28, 2021	43.92	44.05	43.86	43.95
2143	AMEX	SPHD	Tue, Apr 27, 2021	43.83	43.87	43.65	43.75
2142	AMEX	SPHD	Mon, Apr 26, 2021	43.93	44.01	43.75	43.82
2141	AMEX	SPHD	Fri, Apr 23, 2021	43.63	43.98	43.52	43.86
2140	AMEX	SPHD	Thu, Apr 22, 2021	44.09	44.09	43.54	43.56
2139	AMEX	SPHD	Wed, Apr 21, 2021	43.57	44.12	43.57	44.08
2138	AMEX	SPHD	Tue, Apr 20, 2021	43.50	43.62	43.40	43.55
2137	AMEX	SPHD	Mon, Apr 19, 2021	43.76	43.81	43.46	43.59
2136	AMEX	SPHD	Fri, Apr 16, 2021	43.80	43.95	43.74	43.74
2135	AMEX	SPHD	Thu, Apr 15, 2021	43.52	43.66	43.41	43.64
2134	AMEX	SPHD	Wed, Apr 14, 2021	43.21	43.50	43.15	43.34
2133	AMEX	SPHD	Tue, Apr 13, 2021	43.23	43.28	42.95	43.21
2132	AMEX	SPHD	Mon, Apr 12, 2021	43.25	43.35	43.18	43.35
2131	AMEX	SPHD	Fri, Apr 9, 2021	43.15	43.32	42.98	43.15
2130	AMEX	SPHD	Thu, Apr 8, 2021	43.30	43.30	43.01	43.09
2129	AMEX	SPHD	Wed, Apr 7, 2021	43.35	43.45	43.17	43.28
2128	AMEX	SPHD	Tue, Apr 6, 2021	43.28	43.35	43.18	43.30
2127	AMEX	SPHD	Mon, Apr 5, 2021	43.32	43.41	43.10	43.30
2126	AMEX	SPHD	Thu, Apr 1, 2021	42.91	43.04	42.51	43.02
2125	AMEX	SPHD	Wed, Mar 31, 2021	42.94	42.99	42.73	42.87
2124	AMEX	SPHD	Tue, Mar 30, 2021	43.06	43.12	42.83	42.94
2123	AMEX	SPHD	Mon, Mar 29, 2021	42.93	43.28	42.89	43.11
2122	AMEX	SPHD	Fri, Mar 26, 2021	42.68	43.11	42.55	43.09
2121	AMEX	SPHD	Thu, Mar 25, 2021	41.74	42.53	41.50	42.44
2120	AMEX	SPHD	Wed, Mar 24, 2021	41.93	42.34	41.80	41.80
2119	AMEX	SPHD	Tue, Mar 23, 2021	42.22	42.36	41.73	41.83
2118	AMEX	SPHD	Mon, Mar 22, 2021	42.27	42.50	42.04	42.43
2117	AMEX	SPHD	Fri, Mar 19, 2021	42.52	42.72	42.24	42.30
2116	AMEX	SPHD	Thu, Mar 18, 2021	42.80	42.95	42.43	42.50
2115	AMEX	SPHD	Wed, Mar 17, 2021	42.62	42.86	42.50	42.80
2114	AMEX	SPHD	Tue, Mar 16, 2021	42.68	42.71	42.45	42.60
2113	AMEX	SPHD	Mon, Mar 15, 2021	42.58	42.85	42.46	42.83
2112	AMEX	SPHD	Fri, Mar 12, 2021	42.29	42.53	42.24	42.52
2111	AMEX	SPHD	Thu, Mar 11, 2021	42.17	42.41	41.98	42.03
2110	AMEX	SPHD	Wed, Mar 10, 2021	41.67	42.30	41.67	42.16
2109	AMEX	SPHD	Tue, Mar 9, 2021	41.87	41.97	41.53	41.53
2108	AMEX	SPHD	Mon, Mar 8, 2021	41.20	42.14	41.18	41.82
2107	AMEX	SPHD	Fri, Mar 5, 2021	40.46	41.16	40.22	41.02
2106	AMEX	SPHD	Thu, Mar 4, 2021	40.39	40.73	39.69	40.12
2105	AMEX	SPHD	Wed, Mar 3, 2021	40.12	40.63	40.06	40.39
2104	AMEX	SPHD	Tue, Mar 2, 2021	39.99	40.33	39.91	40.08
2103	AMEX	SPHD	Mon, Mar 1, 2021	39.77	40.30	39.75	40.00
2102	AMEX	SPHD	Fri, Feb 26, 2021	39.98	40.00	39.27	39.27
2101	AMEX	SPHD	Thu, Feb 25, 2021	40.61	40.79	39.84	39.93
2100	AMEX	SPHD	Wed, Feb 24, 2021	40.09	40.66	40.02	40.60
2099	AMEX	SPHD	Tue, Feb 23, 2021	40.08	40.18	39.78	40.07
2098	AMEX	SPHD	Mon, Feb 22, 2021	39.57	40.04	39.57	39.94
2097	AMEX	SPHD	Fri, Feb 19, 2021	39.80	39.80	39.65	39.57
2096	AMEX	SPHD	Thu, Feb 18, 2021	39.61	39.82	39.61	39.71
2095	AMEX	SPHD	Wed, Feb 17, 2021	39.51	39.74	39.35	39.73
2094	AMEX	SPHD	Tue, Feb 16, 2021	39.73	39.73	39.43	39.51
2093	AMEX	SPHD	Fri, Feb 12, 2021	39.41	39.63	39.40	39.63
2092	AMEX	SPHD	Thu, Feb 11, 2021	39.87	39.87	39.29	39.51
2091	AMEX	SPHD	Wed, Feb 10, 2021	39.91	39.94	39.58	39.84
2090	AMEX	SPHD	Tue, Feb 9, 2021	39.60	39.81	39.51	39.77
2089	AMEX	SPHD	Mon, Feb 8, 2021	39.41	39.58	39.37	39.58
2088	AMEX	SPHD	Fri, Feb 5, 2021	39.14	39.33	39.06	39.27
2087	AMEX	SPHD	Thu, Feb 4, 2021	38.67	38.95	38.55	38.95
2086	AMEX	SPHD	Wed, Feb 3, 2021	38.34	38.71	38.23	38.64
2085	AMEX	SPHD	Tue, Feb 2, 2021	38.52	38.66	38.21	38.31
2084	AMEX	SPHD	Mon, Feb 1, 2021	38.48	38.49	37.99	38.30
2083	AMEX	SPHD	Fri, Jan 29, 2021	38.64	38.90	38.02	38.19
2082	AMEX	SPHD	Thu, Jan 28, 2021	39.17	39.61	38.69	38.70
2081	AMEX	SPHD	Wed, Jan 27, 2021	38.93	39.73	38.93	39.33
2080	AMEX	SPHD	Tue, Jan 26, 2021	39.08	39.49	38.74	39.37
2079	AMEX	SPHD	Mon, Jan 25, 2021	38.35	39.04	38.28	38.92
2078	AMEX	SPHD	Fri, Jan 22, 2021	38.40	38.62	38.16	38.52
2077	AMEX	SPHD	Thu, Jan 21, 2021	38.95	38.97	38.63	38.73
2076	AMEX	SPHD	Wed, Jan 20, 2021	38.81	39.01	38.65	38.97
2075	AMEX	SPHD	Tue, Jan 19, 2021	39.08	39.12	38.67	38.76
2074	AMEX	SPHD	Fri, Jan 15, 2021	38.94	39.08	38.50	38.83
2073	AMEX	SPHD	Thu, Jan 14, 2021	38.94	39.37	38.81	39.19
2072	AMEX	SPHD	Wed, Jan 13, 2021	38.74	38.91	38.61	38.81
2071	AMEX	SPHD	Tue, Jan 12, 2021	38.45	38.82	38.34	38.79
2070	AMEX	SPHD	Mon, Jan 11, 2021	38.12	38.50	38.05	38.41
2069	AMEX	SPHD	Fri, Jan 8, 2021	38.51	38.54	38.04	38.39
2068	AMEX	SPHD	Thu, Jan 7, 2021	38.72	38.78	38.40	38.43
2067	AMEX	SPHD	Wed, Jan 6, 2021	37.72	38.79	37.72	38.55
2066	AMEX	SPHD	Tue, Jan 5, 2021	37.07	37.63	37.02	37.36
2065	AMEX	SPHD	Mon, Jan 4, 2021	37.72	37.78	36.82	37.05
2064	AMEX	SPHD	Thu, Dec 31, 2020	37.31	37.62	37.10	37.58
2063	AMEX	SPHD	Wed, Dec 30, 2020	37.10	37.46	37.10	37.32
2062	AMEX	SPHD	Tue, Dec 29, 2020	37.46	37.51	36.95	37.06
2061	AMEX	SPHD	Mon, Dec 28, 2020	37.47	37.77	37.24	37.32
2060	AMEX	SPHD	Thu, Dec 24, 2020	37.30	37.31	36.99	37.26
2059	AMEX	SPHD	Wed, Dec 23, 2020	37.18	37.46	37.16	37.25
2058	AMEX	SPHD	Tue, Dec 22, 2020	37.27	37.33	36.99	36.99
2057	AMEX	SPHD	Mon, Dec 21, 2020	37.17	37.32	36.81	37.24
2056	AMEX	SPHD	Fri, Dec 18, 2020	38.04	38.14	37.67	37.70
2055	AMEX	SPHD	Thu, Dec 17, 2020	38.15	38.16	37.91	38.00
2054	AMEX	SPHD	Wed, Dec 16, 2020	38.22	38.25	37.92	38.00
2053	AMEX	SPHD	Tue, Dec 15, 2020	37.94	38.19	37.66	38.19
2052	AMEX	SPHD	Mon, Dec 14, 2020	38.36	38.43	37.63	37.63
2051	AMEX	SPHD	Fri, Dec 11, 2020	37.96	38.19	37.85	38.04
2050	AMEX	SPHD	Thu, Dec 10, 2020	38.11	38.28	38.04	38.17
2049	AMEX	SPHD	Wed, Dec 9, 2020	38.38	38.57	38.11	38.33
2048	AMEX	SPHD	Tue, Dec 8, 2020	37.79	38.31	37.75	38.24
2047	AMEX	SPHD	Mon, Dec 7, 2020	38.18	38.27	37.88	37.98
2046	AMEX	SPHD	Fri, Dec 4, 2020	37.87	38.32	37.84	38.32
2045	AMEX	SPHD	Thu, Dec 3, 2020	37.55	37.86	37.43	37.71
2044	AMEX	SPHD	Wed, Dec 2, 2020	37.08	37.53	37.00	37.53
2043	AMEX	SPHD	Tue, Dec 1, 2020	37.21	37.49	37.06	37.14
2042	AMEX	SPHD	Mon, Nov 30, 2020	37.20	37.20	36.69	36.74
2041	AMEX	SPHD	Fri, Nov 27, 2020	37.59	37.66	37.22	37.31
2040	AMEX	SPHD	Wed, Nov 25, 2020	37.88	37.89	37.44	37.56
2039	AMEX	SPHD	Tue, Nov 24, 2020	37.45	38.15	37.44	38.01
2038	AMEX	SPHD	Mon, Nov 23, 2020	36.52	37.11	36.49	36.98
2037	AMEX	SPHD	Fri, Nov 20, 2020	36.47	36.52	36.23	36.26
2036	AMEX	SPHD	Thu, Nov 19, 2020	36.38	36.52	36.05	36.47
2035	AMEX	SPHD	Wed, Nov 18, 2020	37.11	37.25	36.44	36.44
2034	AMEX	SPHD	Tue, Nov 17, 2020	36.78	37.15	36.52	36.92
2033	AMEX	SPHD	Mon, Nov 16, 2020	36.95	37.19	36.62	37.19
2032	AMEX	SPHD	Fri, Nov 13, 2020	35.39	36.23	35.39	36.17
2031	AMEX	SPHD	Thu, Nov 12, 2020	35.70	35.70	34.83	35.21
2030	AMEX	SPHD	Wed, Nov 11, 2020	36.51	36.52	35.84	35.98
2029	AMEX	SPHD	Tue, Nov 10, 2020	35.62	36.35	35.60	36.33
2028	AMEX	SPHD	Mon, Nov 9, 2020	35.37	36.39	35.36	35.55
2027	AMEX	SPHD	Fri, Nov 6, 2020	33.90	34.14	33.29	33.37
2026	AMEX	SPHD	Thu, Nov 5, 2020	33.57	34.11	33.54	33.89
2025	AMEX	SPHD	Wed, Nov 4, 2020	33.95	34.03	33.28	33.28
2024	AMEX	SPHD	Tue, Nov 3, 2020	33.79	34.21	33.72	34.06
2023	AMEX	SPHD	Mon, Nov 2, 2020	32.92	33.50	32.63	33.41
2022	AMEX	SPHD	Fri, Oct 30, 2020	32.43	32.62	32.10	32.54
2021	AMEX	SPHD	Thu, Oct 29, 2020	32.11	32.77	31.77	32.54
2020	AMEX	SPHD	Wed, Oct 28, 2020	32.61	32.84	32.10	32.16
2019	AMEX	SPHD	Tue, Oct 27, 2020	33.74	33.75	33.15	33.15
2018	AMEX	SPHD	Mon, Oct 26, 2020	34.13	34.14	33.48	33.74
2017	AMEX	SPHD	Fri, Oct 23, 2020	34.51	34.66	34.24	34.45
2016	AMEX	SPHD	Thu, Oct 22, 2020	33.83	34.45	33.78	34.44
2015	AMEX	SPHD	Wed, Oct 21, 2020	33.90	33.95	33.70	33.76
2014	AMEX	SPHD	Tue, Oct 20, 2020	33.99	34.20	33.81	33.91
2013	AMEX	SPHD	Mon, Oct 19, 2020	34.38	34.44	33.81	33.88
2012	AMEX	SPHD	Fri, Oct 16, 2020	34.53	34.65	34.25	34.31
2011	AMEX	SPHD	Thu, Oct 15, 2020	33.96	34.47	33.88	34.45
2010	AMEX	SPHD	Wed, Oct 14, 2020	34.30	34.54	34.22	34.30
2009	AMEX	SPHD	Tue, Oct 13, 2020	34.63	34.68	34.14	34.26
2008	AMEX	SPHD	Mon, Oct 12, 2020	34.71	34.83	34.56	34.76
2007	AMEX	SPHD	Fri, Oct 9, 2020	35.07	35.17	34.61	34.63
2006	AMEX	SPHD	Thu, Oct 8, 2020	34.37	34.86	34.37	34.85
2005	AMEX	SPHD	Wed, Oct 7, 2020	34.02	34.33	33.98	34.23
2004	AMEX	SPHD	Tue, Oct 6, 2020	34.03	34.49	33.69	33.73
2003	AMEX	SPHD	Mon, Oct 5, 2020	33.63	33.95	33.57	33.89
2002	AMEX	SPHD	Fri, Oct 2, 2020	32.57	33.59	32.54	33.43
2001	AMEX	SPHD	Thu, Oct 1, 2020	33.10	33.25	32.78	33.04
2000	AMEX	SPHD	Wed, Sep 30, 2020	32.95	33.30	32.78	32.99
1999	AMEX	SPHD	Tue, Sep 29, 2020	33.13	33.15	32.59	32.77
1998	AMEX	SPHD	Mon, Sep 28, 2020	32.97	33.34	32.96	33.16
1997	AMEX	SPHD	Fri, Sep 25, 2020	32.10	32.66	31.97	32.61
1996	AMEX	SPHD	Thu, Sep 24, 2020	32.12	32.61	31.77	32.25
1995	AMEX	SPHD	Wed, Sep 23, 2020	32.90	33.13	32.14	32.18
1994	AMEX	SPHD	Tue, Sep 22, 2020	32.89	33.22	32.76	32.87
1993	AMEX	SPHD	Mon, Sep 21, 2020	33.42	33.45	32.53	32.86
1992	AMEX	SPHD	Fri, Sep 18, 2020	34.65	34.65	33.97	33.82
1991	AMEX	SPHD	Thu, Sep 17, 2020	34.32	34.73	34.08	34.63
1990	AMEX	SPHD	Wed, Sep 16, 2020	34.52	35.09	34.42	34.73
1989	AMEX	SPHD	Tue, Sep 15, 2020	34.53	34.72	34.32	34.40
1988	AMEX	SPHD	Mon, Sep 14, 2020	34.07	34.52	34.03	34.40
1987	AMEX	SPHD	Fri, Sep 11, 2020	33.74	33.91	33.53	33.83
1986	AMEX	SPHD	Thu, Sep 10, 2020	34.17	34.24	33.60	33.60
1985	AMEX	SPHD	Wed, Sep 9, 2020	34.22	34.42	34.07	34.16
1984	AMEX	SPHD	Tue, Sep 8, 2020	34.30	34.30	33.77	33.94
1983	AMEX	SPHD	Fri, Sep 4, 2020	34.57	34.79	34.01	34.45
1982	AMEX	SPHD	Thu, Sep 3, 2020	34.74	35.27	34.11	34.33
1981	AMEX	SPHD	Wed, Sep 2, 2020	34.00	34.82	33.93	34.75
1980	AMEX	SPHD	Tue, Sep 1, 2020	34.00	34.00	33.74	33.98
1979	AMEX	SPHD	Mon, Aug 31, 2020	34.47	34.47	34.06	34.06
1978	AMEX	SPHD	Fri, Aug 28, 2020	34.32	34.48	34.06	34.48
1977	AMEX	SPHD	Thu, Aug 27, 2020	34.05	34.41	34.03	34.24
1976	AMEX	SPHD	Wed, Aug 26, 2020	34.17	34.17	33.81	33.94
1975	AMEX	SPHD	Tue, Aug 25, 2020	34.60	34.62	34.07	34.18
1974	AMEX	SPHD	Mon, Aug 24, 2020	33.94	34.50	33.76	34.50
1973	AMEX	SPHD	Fri, Aug 21, 2020	33.91	34.00	33.76	33.75
1972	AMEX	SPHD	Thu, Aug 20, 2020	34.05	34.25	33.96	33.96
1971	AMEX	SPHD	Wed, Aug 19, 2020	34.48	34.67	34.21	34.27
1970	AMEX	SPHD	Tue, Aug 18, 2020	34.61	34.64	34.36	34.39
1969	AMEX	SPHD	Mon, Aug 17, 2020	34.77	34.77	34.51	34.61
1968	AMEX	SPHD	Fri, Aug 14, 2020	34.53	34.89	34.41	34.76
1967	AMEX	SPHD	Thu, Aug 13, 2020	34.87	34.96	34.52	34.64
1966	AMEX	SPHD	Wed, Aug 12, 2020	35.29	35.35	34.89	35.04
1965	AMEX	SPHD	Tue, Aug 11, 2020	35.46	35.77	34.88	34.98
1964	AMEX	SPHD	Mon, Aug 10, 2020	34.51	35.09	34.50	35.05
1963	AMEX	SPHD	Fri, Aug 7, 2020	33.87	34.42	33.73	34.42
1962	AMEX	SPHD	Thu, Aug 6, 2020	33.80	34.13	33.72	34.01
1961	AMEX	SPHD	Wed, Aug 5, 2020	34.07	34.21	33.76	33.84
1960	AMEX	SPHD	Tue, Aug 4, 2020	33.47	33.94	33.45	33.91
1959	AMEX	SPHD	Mon, Aug 3, 2020	33.70	33.70	33.31	33.57
1958	AMEX	SPHD	Fri, Jul 31, 2020	33.66	33.69	33.20	33.60
1957	AMEX	SPHD	Thu, Jul 30, 2020	33.81	33.88	33.51	33.80
1956	AMEX	SPHD	Wed, Jul 29, 2020	33.82	34.18	33.56	34.15
1955	AMEX	SPHD	Tue, Jul 28, 2020	33.38	33.89	33.37	33.73
1954	AMEX	SPHD	Mon, Jul 27, 2020	33.55	33.55	33.18	33.49
1953	AMEX	SPHD	Fri, Jul 24, 2020	33.83	34.06	33.45	33.54
1952	AMEX	SPHD	Thu, Jul 23, 2020	33.77	34.00	33.62	33.82
1951	AMEX	SPHD	Wed, Jul 22, 2020	33.42	33.81	33.24	33.81
1950	AMEX	SPHD	Tue, Jul 21, 2020	33.19	33.73	33.19	33.57
1949	AMEX	SPHD	Mon, Jul 20, 2020	33.48	33.50	32.93	32.93
1948	AMEX	SPHD	Fri, Jul 17, 2020	33.80	33.95	33.60	33.61
1947	AMEX	SPHD	Thu, Jul 16, 2020	33.57	33.97	33.47	33.69
1946	AMEX	SPHD	Wed, Jul 15, 2020	33.59	33.82	33.40	33.71
1945	AMEX	SPHD	Tue, Jul 14, 2020	32.64	33.13	32.48	33.08
1944	AMEX	SPHD	Mon, Jul 13, 2020	32.84	33.09	32.53	32.68
1943	AMEX	SPHD	Fri, Jul 10, 2020	31.79	32.70	31.79	32.69
1942	AMEX	SPHD	Thu, Jul 9, 2020	32.52	32.52	31.56	31.77
1941	AMEX	SPHD	Wed, Jul 8, 2020	32.60	32.74	32.28	32.55
1940	AMEX	SPHD	Tue, Jul 7, 2020	32.77	32.83	32.53	32.57
1939	AMEX	SPHD	Mon, Jul 6, 2020	33.48	33.68	32.92	33.10
1938	AMEX	SPHD	Thu, Jul 2, 2020	33.41	33.66	32.97	33.02
1937	AMEX	SPHD	Wed, Jul 1, 2020	33.05	33.41	32.88	32.94
1936	AMEX	SPHD	Tue, Jun 30, 2020	32.55	33.06	32.42	32.92
1935	AMEX	SPHD	Mon, Jun 29, 2020	32.10	32.62	31.91	32.62
1934	AMEX	SPHD	Fri, Jun 26, 2020	32.41	32.44	31.68	31.80
1933	AMEX	SPHD	Thu, Jun 25, 2020	32.27	32.63	32.10	32.62
1932	AMEX	SPHD	Wed, Jun 24, 2020	33.04	33.04	32.04	32.41
1931	AMEX	SPHD	Tue, Jun 23, 2020	33.76	33.86	33.37	33.40
1930	AMEX	SPHD	Mon, Jun 22, 2020	33.45	33.51	33.06	33.38
1929	AMEX	SPHD	Fri, Jun 19, 2020	34.82	34.82	33.61	33.48
1928	AMEX	SPHD	Thu, Jun 18, 2020	34.02	34.50	33.89	34.33
1927	AMEX	SPHD	Wed, Jun 17, 2020	35.06	35.10	34.30	34.31
1926	AMEX	SPHD	Tue, Jun 16, 2020	35.55	35.66	34.37	35.00
1925	AMEX	SPHD	Mon, Jun 15, 2020	32.98	34.61	32.82	34.41
1924	AMEX	SPHD	Fri, Jun 12, 2020	34.30	34.35	33.23	33.94
1923	AMEX	SPHD	Thu, Jun 11, 2020	34.09	34.48	33.09	33.21
1922	AMEX	SPHD	Wed, Jun 10, 2020	36.62	36.62	35.65	35.68
1921	AMEX	SPHD	Tue, Jun 9, 2020	36.98	36.98	36.44	36.69
1920	AMEX	SPHD	Mon, Jun 8, 2020	37.09	37.71	37.03	37.71
1919	AMEX	SPHD	Fri, Jun 5, 2020	36.64	37.13	36.45	36.58
1918	AMEX	SPHD	Thu, Jun 4, 2020	34.95	35.44	34.68	35.44
1917	AMEX	SPHD	Wed, Jun 3, 2020	34.51	35.27	34.51	35.10
1916	AMEX	SPHD	Tue, Jun 2, 2020	33.90	34.10	33.83	34.06
1915	AMEX	SPHD	Mon, Jun 1, 2020	33.16	33.87	33.13	33.73
1914	AMEX	SPHD	Fri, May 29, 2020	33.19	33.42	32.73	33.28
1913	AMEX	SPHD	Thu, May 28, 2020	34.04	34.06	33.29	33.39
1912	AMEX	SPHD	Wed, May 27, 2020	33.64	33.84	33.13	33.73
1911	AMEX	SPHD	Tue, May 26, 2020	32.69	33.10	32.69	32.91
1910	AMEX	SPHD	Fri, May 22, 2020	31.72	31.80	31.40	31.78
1909	AMEX	SPHD	Thu, May 21, 2020	31.81	32.04	31.54	31.72
1908	AMEX	SPHD	Wed, May 20, 2020	31.81	32.02	31.75	31.90
1907	AMEX	SPHD	Tue, May 19, 2020	31.89	31.95	31.42	31.47
1906	AMEX	SPHD	Mon, May 18, 2020	31.42	32.22	31.42	32.03
1905	AMEX	SPHD	Fri, May 15, 2020	30.51	30.77	30.19	30.41
1904	AMEX	SPHD	Thu, May 14, 2020	29.83	30.70	29.33	30.69
1903	AMEX	SPHD	Wed, May 13, 2020	30.90	30.91	30.02	30.21
1902	AMEX	SPHD	Tue, May 12, 2020	31.94	32.09	31.04	31.04
1901	AMEX	SPHD	Mon, May 11, 2020	32.01	32.08	31.56	31.76
1900	AMEX	SPHD	Fri, May 8, 2020	31.80	32.37	31.70	32.31
1899	AMEX	SPHD	Thu, May 7, 2020	31.42	31.90	31.21	31.28
1898	AMEX	SPHD	Wed, May 6, 2020	31.80	31.86	30.94	30.94
1897	AMEX	SPHD	Tue, May 5, 2020	32.09	32.28	31.62	31.62
1896	AMEX	SPHD	Mon, May 4, 2020	31.52	31.76	31.25	31.70
1895	AMEX	SPHD	Fri, May 1, 2020	32.34	32.43	31.69	31.81
1894	AMEX	SPHD	Thu, Apr 30, 2020	33.52	33.52	32.82	32.99
1893	AMEX	SPHD	Wed, Apr 29, 2020	33.72	34.23	33.48	33.87
1892	AMEX	SPHD	Tue, Apr 28, 2020	33.04	33.44	32.78	33.04
1891	AMEX	SPHD	Mon, Apr 27, 2020	31.63	32.50	31.62	32.39
1890	AMEX	SPHD	Fri, Apr 24, 2020	31.28	31.65	30.95	31.50
1889	AMEX	SPHD	Thu, Apr 23, 2020	31.22	31.67	30.93	31.06
1888	AMEX	SPHD	Wed, Apr 22, 2020	31.35	31.45	30.92	31.04
1887	AMEX	SPHD	Tue, Apr 21, 2020	30.72	31.25	30.57	30.73
1886	AMEX	SPHD	Mon, Apr 20, 2020	31.66	32.27	31.44	31.54
1885	AMEX	SPHD	Fri, Apr 17, 2020	32.06	32.61	31.91	32.37
1884	AMEX	SPHD	Thu, Apr 16, 2020	31.59	31.62	30.94	31.09
1883	AMEX	SPHD	Wed, Apr 15, 2020	32.00	32.05	31.23	31.53
1882	AMEX	SPHD	Tue, Apr 14, 2020	33.01	33.31	32.65	32.99
1881	AMEX	SPHD	Mon, Apr 13, 2020	33.21	33.27	32.02	32.42
1880	AMEX	SPHD	Thu, Apr 9, 2020	32.57	33.76	32.57	33.24
1879	AMEX	SPHD	Wed, Apr 8, 2020	30.88	32.13	30.55	31.97
1878	AMEX	SPHD	Tue, Apr 7, 2020	31.19	31.54	30.49	30.53
1877	AMEX	SPHD	Mon, Apr 6, 2020	29.38	30.25	29.30	30.03
1876	AMEX	SPHD	Fri, Apr 3, 2020	28.67	29.06	27.99	28.26
1875	AMEX	SPHD	Thu, Apr 2, 2020	28.23	29.34	28.08	28.72
1874	AMEX	SPHD	Wed, Apr 1, 2020	28.72	28.88	28.07	28.37
1873	AMEX	SPHD	Tue, Mar 31, 2020	30.50	30.58	29.70	30.01
1872	AMEX	SPHD	Mon, Mar 30, 2020	30.18	30.72	29.59	30.63
1871	AMEX	SPHD	Fri, Mar 27, 2020	29.67	30.97	29.41	30.05
1870	AMEX	SPHD	Thu, Mar 26, 2020	29.28	30.97	29.11	30.79
1869	AMEX	SPHD	Wed, Mar 25, 2020	28.37	30.28	27.66	29.04
1868	AMEX	SPHD	Tue, Mar 24, 2020	27.03	28.22	27.03	28.16
1867	AMEX	SPHD	Mon, Mar 23, 2020	26.91	27.00	25.38	25.66
1866	AMEX	SPHD	Fri, Mar 20, 2020	28.88	29.18	27.12	27.03
1865	AMEX	SPHD	Thu, Mar 19, 2020	28.52	29.50	27.64	28.55
1864	AMEX	SPHD	Wed, Mar 18, 2020	29.03	29.84	27.55	28.75
1863	AMEX	SPHD	Tue, Mar 17, 2020	29.73	31.11	28.74	31.00
1862	AMEX	SPHD	Mon, Mar 16, 2020	29.65	31.22	29.00	29.03
1861	AMEX	SPHD	Fri, Mar 13, 2020	32.00	33.00	30.36	33.00
1860	AMEX	SPHD	Thu, Mar 12, 2020	31.81	32.29	30.21	30.21
1859	AMEX	SPHD	Wed, Mar 11, 2020	35.10	35.17	33.72	34.10
1858	AMEX	SPHD	Tue, Mar 10, 2020	35.98	36.12	34.09	36.11
1857	AMEX	SPHD	Mon, Mar 9, 2020	35.66	36.08	34.58	34.84
1856	AMEX	SPHD	Fri, Mar 6, 2020	38.00	38.44	37.44	38.28
1855	AMEX	SPHD	Thu, Mar 5, 2020	39.33	39.62	38.66	39.04
1854	AMEX	SPHD	Wed, Mar 4, 2020	39.36	40.23	39.12	40.23
1853	AMEX	SPHD	Tue, Mar 3, 2020	39.66	40.34	38.45	38.79
1852	AMEX	SPHD	Mon, Mar 2, 2020	38.25	39.66	37.76	39.66
1851	AMEX	SPHD	Fri, Feb 28, 2020	37.91	38.17	36.95	37.98
1850	AMEX	SPHD	Thu, Feb 27, 2020	40.00	40.36	38.73	38.73
1849	AMEX	SPHD	Wed, Feb 26, 2020	40.99	41.37	40.47	40.49
1848	AMEX	SPHD	Tue, Feb 25, 2020	42.29	42.32	40.71	40.83
1847	AMEX	SPHD	Mon, Feb 24, 2020	42.42	42.54	42.01	42.16
1846	AMEX	SPHD	Fri, Feb 21, 2020	43.24	43.36	43.10	43.11
1845	AMEX	SPHD	Thu, Feb 20, 2020	43.00	43.42	43.00	43.37
1844	AMEX	SPHD	Wed, Feb 19, 2020	43.34	43.34	43.06	43.07
1843	AMEX	SPHD	Tue, Feb 18, 2020	43.27	43.36	43.02	43.29
1842	AMEX	SPHD	Fri, Feb 14, 2020	43.27	43.31	43.10	43.26
1841	AMEX	SPHD	Thu, Feb 13, 2020	43.00	43.28	42.97	43.25
1840	AMEX	SPHD	Wed, Feb 12, 2020	43.20	43.28	43.01	43.10
1839	AMEX	SPHD	Tue, Feb 11, 2020	43.07	43.21	42.98	43.03
1838	AMEX	SPHD	Mon, Feb 10, 2020	42.75	42.93	42.60	42.93
1837	AMEX	SPHD	Fri, Feb 7, 2020	42.95	42.98	42.69	42.74
1836	AMEX	SPHD	Thu, Feb 6, 2020	43.22	43.26	43.00	43.00
1835	AMEX	SPHD	Wed, Feb 5, 2020	42.73	43.13	42.70	43.10
1834	AMEX	SPHD	Tue, Feb 4, 2020	42.57	42.68	42.44	42.49
1833	AMEX	SPHD	Mon, Feb 3, 2020	42.32	42.55	42.15	42.15
1832	AMEX	SPHD	Fri, Jan 31, 2020	42.64	42.64	41.97	42.10
1831	AMEX	SPHD	Thu, Jan 30, 2020	42.58	42.87	42.34	42.85
1830	AMEX	SPHD	Wed, Jan 29, 2020	43.22	43.26	42.88	42.90
1829	AMEX	SPHD	Tue, Jan 28, 2020	42.98	43.24	42.94	43.10
1828	AMEX	SPHD	Mon, Jan 27, 2020	42.86	42.99	42.78	42.80
1827	AMEX	SPHD	Fri, Jan 24, 2020	43.92	43.92	43.20	43.38
1826	AMEX	SPHD	Thu, Jan 23, 2020	43.75	43.92	43.52	43.88
1825	AMEX	SPHD	Wed, Jan 22, 2020	44.02	44.08	43.82	43.82
1824	AMEX	SPHD	Tue, Jan 21, 2020	44.06	44.07	43.81	43.93
1823	AMEX	SPHD	Fri, Jan 17, 2020	44.36	44.42	44.27	44.35
1822	AMEX	SPHD	Thu, Jan 16, 2020	44.06	44.33	44.05	44.33
1821	AMEX	SPHD	Wed, Jan 15, 2020	43.80	44.07	43.78	43.91
1820	AMEX	SPHD	Tue, Jan 14, 2020	43.66	43.83	43.59	43.83
1819	AMEX	SPHD	Mon, Jan 13, 2020	43.52	43.74	43.41	43.74
1818	AMEX	SPHD	Fri, Jan 10, 2020	43.65	43.65	43.42	43.43
1817	AMEX	SPHD	Thu, Jan 9, 2020	43.56	43.60	43.38	43.56
1816	AMEX	SPHD	Wed, Jan 8, 2020	43.44	43.64	43.34	43.48
1815	AMEX	SPHD	Tue, Jan 7, 2020	43.50	43.50	43.26	43.41
1814	AMEX	SPHD	Mon, Jan 6, 2020	43.35	43.65	43.32	43.57
1813	AMEX	SPHD	Fri, Jan 3, 2020	43.32	43.60	43.30	43.48
1812	AMEX	SPHD	Thu, Jan 2, 2020	44.19	44.20	43.45	43.57
1811	AMEX	SPHD	Tue, Dec 31, 2019	43.78	44.05	43.74	44.03
1810	AMEX	SPHD	Mon, Dec 30, 2019	44.00	44.02	43.76	43.80
1809	AMEX	SPHD	Fri, Dec 27, 2019	44.05	44.05	43.91	43.98
1808	AMEX	SPHD	Thu, Dec 26, 2019	43.89	44.03	43.83	43.98
1807	AMEX	SPHD	Tue, Dec 24, 2019	43.90	43.93	43.82	43.89
1806	AMEX	SPHD	Mon, Dec 23, 2019	43.95	43.97	43.81	43.89
1805	AMEX	SPHD	Fri, Dec 20, 2019	43.95	44.17	43.91	43.88
1804	AMEX	SPHD	Thu, Dec 19, 2019	43.73	43.79	43.68	43.77
1803	AMEX	SPHD	Wed, Dec 18, 2019	43.61	43.76	43.58	43.71
1802	AMEX	SPHD	Tue, Dec 17, 2019	43.63	43.75	43.55	43.57
1801	AMEX	SPHD	Mon, Dec 16, 2019	43.56	43.63	43.45	43.61
1800	AMEX	SPHD	Fri, Dec 13, 2019	43.36	43.52	43.13	43.28
1799	AMEX	SPHD	Thu, Dec 12, 2019	43.10	43.58	43.08	43.37
1798	AMEX	SPHD	Wed, Dec 11, 2019	43.20	43.29	43.04	43.11
1797	AMEX	SPHD	Tue, Dec 10, 2019	43.26	43.28	43.10	43.15
1796	AMEX	SPHD	Mon, Dec 9, 2019	43.24	43.41	43.23	43.30
1795	AMEX	SPHD	Fri, Dec 6, 2019	43.14	43.40	43.11	43.32
1794	AMEX	SPHD	Thu, Dec 5, 2019	42.97	43.00	42.78	42.96
1793	AMEX	SPHD	Wed, Dec 4, 2019	42.70	43.08	42.68	42.92
1792	AMEX	SPHD	Tue, Dec 3, 2019	42.59	42.67	42.34	42.66
1791	AMEX	SPHD	Mon, Dec 2, 2019	43.14	43.14	42.79	42.83
1790	AMEX	SPHD	Fri, Nov 29, 2019	43.17	43.20	43.03	43.05
1789	AMEX	SPHD	Wed, Nov 27, 2019	43.11	43.22	43.04	43.22
1788	AMEX	SPHD	Tue, Nov 26, 2019	43.16	43.16	42.91	43.05
1787	AMEX	SPHD	Mon, Nov 25, 2019	42.99	43.15	42.96	43.12
1786	AMEX	SPHD	Fri, Nov 22, 2019	42.84	42.97	42.75	42.88
1785	AMEX	SPHD	Thu, Nov 21, 2019	42.78	42.80	42.55	42.70
1784	AMEX	SPHD	Wed, Nov 20, 2019	42.78	42.85	42.52	42.78
1783	AMEX	SPHD	Tue, Nov 19, 2019	43.17	43.17	42.86	42.86
1782	AMEX	SPHD	Mon, Nov 18, 2019	43.12	43.20	42.97	43.13
1781	AMEX	SPHD	Fri, Nov 15, 2019	43.12	43.28	43.06	43.13
1780	AMEX	SPHD	Thu, Nov 14, 2019	42.89	43.09	42.85	42.94
1779	AMEX	SPHD	Wed, Nov 13, 2019	42.87	43.02	42.77	42.89
1778	AMEX	SPHD	Tue, Nov 12, 2019	43.06	43.22	42.89	42.94
1777	AMEX	SPHD	Mon, Nov 11, 2019	43.07	43.09	42.99	43.02
1776	AMEX	SPHD	Fri, Nov 8, 2019	43.15	43.26	42.98	43.26
1775	AMEX	SPHD	Thu, Nov 7, 2019	43.44	43.49	43.18	43.25
1774	AMEX	SPHD	Wed, Nov 6, 2019	43.39	43.50	43.16	43.24
1773	AMEX	SPHD	Tue, Nov 5, 2019	43.41	43.56	43.24	43.34
1772	AMEX	SPHD	Mon, Nov 4, 2019	43.15	43.52	43.11	43.48
1771	AMEX	SPHD	Fri, Nov 1, 2019	42.60	43.01	42.60	43.01
1770	AMEX	SPHD	Thu, Oct 31, 2019	42.61	42.61	42.17	42.38
1769	AMEX	SPHD	Wed, Oct 30, 2019	42.68	42.68	42.38	42.59
1768	AMEX	SPHD	Tue, Oct 29, 2019	42.60	42.81	42.54	42.65
1767	AMEX	SPHD	Mon, Oct 28, 2019	42.76	42.85	42.59	42.60
1766	AMEX	SPHD	Fri, Oct 25, 2019	42.60	42.77	42.48	42.67
1765	AMEX	SPHD	Thu, Oct 24, 2019	43.04	43.04	42.59	42.75
1764	AMEX	SPHD	Wed, Oct 23, 2019	42.75	43.01	42.65	43.01
1763	AMEX	SPHD	Tue, Oct 22, 2019	42.55	42.92	42.36	42.80
1762	AMEX	SPHD	Mon, Oct 21, 2019	42.30	42.56	42.28	42.55
1761	AMEX	SPHD	Fri, Oct 18, 2019	41.99	42.38	41.99	42.32
1760	AMEX	SPHD	Thu, Oct 17, 2019	42.08	42.16	41.92	42.07
1759	AMEX	SPHD	Wed, Oct 16, 2019	42.08	42.22	41.94	42.00
1758	AMEX	SPHD	Tue, Oct 15, 2019	41.89	42.20	41.82	42.09
1757	AMEX	SPHD	Mon, Oct 14, 2019	41.80	41.90	41.65	41.82
1756	AMEX	SPHD	Fri, Oct 11, 2019	41.85	42.22	41.70	41.85
1755	AMEX	SPHD	Thu, Oct 10, 2019	41.19	41.57	41.19	41.50
1754	AMEX	SPHD	Wed, Oct 9, 2019	41.19	41.28	41.00	41.13
1753	AMEX	SPHD	Tue, Oct 8, 2019	41.45	41.45	40.94	40.96
1752	AMEX	SPHD	Mon, Oct 7, 2019	41.74	41.96	41.61	41.64
1751	AMEX	SPHD	Fri, Oct 4, 2019	41.54	41.84	41.41	41.81
1750	AMEX	SPHD	Thu, Oct 3, 2019	41.26	41.49	40.85	41.47
1749	AMEX	SPHD	Wed, Oct 2, 2019	41.82	41.83	41.23	41.34
1748	AMEX	SPHD	Tue, Oct 1, 2019	42.71	42.74	41.91	41.96
1747	AMEX	SPHD	Mon, Sep 30, 2019	42.64	42.74	42.60	42.63
1746	AMEX	SPHD	Fri, Sep 27, 2019	42.56	42.73	42.33	42.57
1745	AMEX	SPHD	Thu, Sep 26, 2019	42.44	42.53	42.20	42.45
1744	AMEX	SPHD	Wed, Sep 25, 2019	42.35	42.54	42.31	42.47
1743	AMEX	SPHD	Tue, Sep 24, 2019	42.65	42.65	42.16	42.29
1742	AMEX	SPHD	Mon, Sep 23, 2019	42.46	42.64	42.39	42.53
1741	AMEX	SPHD	Fri, Sep 20, 2019	42.83	43.02	42.68	42.62
1740	AMEX	SPHD	Thu, Sep 19, 2019	42.93	42.95	42.72	42.78
1739	AMEX	SPHD	Wed, Sep 18, 2019	42.85	42.87	42.59	42.85
1738	AMEX	SPHD	Tue, Sep 17, 2019	42.96	42.96	42.75	42.87
1737	AMEX	SPHD	Mon, Sep 16, 2019	42.92	43.01	42.79	42.98
1736	AMEX	SPHD	Fri, Sep 13, 2019	43.00	43.21	42.76	42.82
1735	AMEX	SPHD	Thu, Sep 12, 2019	43.06	43.06	42.69	42.93
1734	AMEX	SPHD	Wed, Sep 11, 2019	42.71	43.03	42.47	43.02
1733	AMEX	SPHD	Tue, Sep 10, 2019	42.18	42.70	42.18	42.70
1732	AMEX	SPHD	Mon, Sep 9, 2019	41.66	42.22	41.59	42.21
1731	AMEX	SPHD	Fri, Sep 6, 2019	41.37	41.55	41.28	41.52
1730	AMEX	SPHD	Thu, Sep 5, 2019	41.15	41.40	41.08	41.33
1729	AMEX	SPHD	Wed, Sep 4, 2019	40.82	40.95	40.74	40.94
1728	AMEX	SPHD	Tue, Sep 3, 2019	40.26	40.54	40.10	40.52
1727	AMEX	SPHD	Fri, Aug 30, 2019	40.55	40.71	40.41	40.51
1726	AMEX	SPHD	Thu, Aug 29, 2019	40.31	40.45	40.22	40.41
1725	AMEX	SPHD	Wed, Aug 28, 2019	39.60	40.05	39.57	40.02
1724	AMEX	SPHD	Tue, Aug 27, 2019	40.23	40.30	39.59	39.61
1723	AMEX	SPHD	Mon, Aug 26, 2019	40.01	40.06	39.82	39.99
1722	AMEX	SPHD	Fri, Aug 23, 2019	40.58	40.71	39.53	39.70
1721	AMEX	SPHD	Thu, Aug 22, 2019	40.66	40.81	40.46	40.70
1720	AMEX	SPHD	Wed, Aug 21, 2019	40.60	40.63	40.46	40.60
1719	AMEX	SPHD	Tue, Aug 20, 2019	40.77	40.77	40.34	40.35
1718	AMEX	SPHD	Mon, Aug 19, 2019	40.73	40.93	40.67	40.84
1717	AMEX	SPHD	Fri, Aug 16, 2019	40.10	40.63	40.10	40.43
1716	AMEX	SPHD	Thu, Aug 15, 2019	39.96	40.14	39.73	39.95
1715	AMEX	SPHD	Wed, Aug 14, 2019	40.38	40.38	39.82	39.84
1714	AMEX	SPHD	Tue, Aug 13, 2019	40.40	41.02	40.33	40.84
1713	AMEX	SPHD	Mon, Aug 12, 2019	40.74	40.78	40.32	40.46
1712	AMEX	SPHD	Fri, Aug 9, 2019	41.08	41.15	40.68	40.85
1711	AMEX	SPHD	Thu, Aug 8, 2019	40.69	41.15	40.56	41.15
1710	AMEX	SPHD	Wed, Aug 7, 2019	40.27	40.66	39.83	40.53
1709	AMEX	SPHD	Tue, Aug 6, 2019	40.65	40.71	40.15	40.59
1708	AMEX	SPHD	Mon, Aug 5, 2019	41.15	41.18	40.12	40.49
1707	AMEX	SPHD	Fri, Aug 2, 2019	41.68	41.80	41.48	41.60
1706	AMEX	SPHD	Thu, Aug 1, 2019	42.08	42.35	41.70	41.73
1705	AMEX	SPHD	Wed, Jul 31, 2019	42.27	42.38	41.66	41.96
1704	AMEX	SPHD	Tue, Jul 30, 2019	42.14	42.32	42.02	42.31
1703	AMEX	SPHD	Mon, Jul 29, 2019	42.36	42.42	42.23	42.28
1702	AMEX	SPHD	Fri, Jul 26, 2019	42.26	42.39	42.14	42.36
1701	AMEX	SPHD	Thu, Jul 25, 2019	42.34	42.39	42.11	42.20
1700	AMEX	SPHD	Wed, Jul 24, 2019	42.21	42.43	42.15	42.43
1699	AMEX	SPHD	Tue, Jul 23, 2019	41.96	42.21	41.91	42.20
1698	AMEX	SPHD	Mon, Jul 22, 2019	42.08	42.08	41.79	41.85
1697	AMEX	SPHD	Fri, Jul 19, 2019	42.47	42.50	42.14	42.17
1696	AMEX	SPHD	Thu, Jul 18, 2019	42.08	42.48	42.04	42.42
1695	AMEX	SPHD	Wed, Jul 17, 2019	42.48	42.48	42.10	42.10
1694	AMEX	SPHD	Tue, Jul 16, 2019	42.53	42.54	42.36	42.43
1693	AMEX	SPHD	Mon, Jul 15, 2019	42.63	42.67	42.50	42.56
1692	AMEX	SPHD	Fri, Jul 12, 2019	42.49	42.64	42.45	42.62
1691	AMEX	SPHD	Thu, Jul 11, 2019	42.64	42.65	42.22	42.39
1690	AMEX	SPHD	Wed, Jul 10, 2019	42.67	42.75	42.57	42.65
1689	AMEX	SPHD	Tue, Jul 9, 2019	42.46	42.55	42.36	42.50
1688	AMEX	SPHD	Mon, Jul 8, 2019	42.61	42.75	42.52	42.58
1687	AMEX	SPHD	Fri, Jul 5, 2019	42.60	42.71	42.28	42.66
1686	AMEX	SPHD	Wed, Jul 3, 2019	42.41	42.77	42.41	42.74
1685	AMEX	SPHD	Tue, Jul 2, 2019	42.06	42.31	42.00	42.31
1684	AMEX	SPHD	Mon, Jul 1, 2019	42.40	42.43	41.86	42.04
1683	AMEX	SPHD	Fri, Jun 28, 2019	41.85	42.11	41.85	42.11
1682	AMEX	SPHD	Thu, Jun 27, 2019	41.58	41.81	41.58	41.76
1681	AMEX	SPHD	Wed, Jun 26, 2019	41.79	41.80	41.43	41.43
1680	AMEX	SPHD	Tue, Jun 25, 2019	42.10	42.10	41.78	41.80
1679	AMEX	SPHD	Mon, Jun 24, 2019	42.35	42.39	42.05	42.05
1678	AMEX	SPHD	Fri, Jun 21, 2019	42.53	42.56	42.33	42.32
1677	AMEX	SPHD	Thu, Jun 20, 2019	42.48	42.61	42.29	42.56
1676	AMEX	SPHD	Wed, Jun 19, 2019	42.09	42.24	41.94	42.15
1675	AMEX	SPHD	Tue, Jun 18, 2019	42.10	42.25	41.97	42.08
1674	AMEX	SPHD	Mon, Jun 17, 2019	41.92	42.01	41.88	41.94
1673	AMEX	SPHD	Fri, Jun 14, 2019	41.89	42.00	41.80	41.92
1672	AMEX	SPHD	Thu, Jun 13, 2019	41.71	41.91	41.70	41.91
1671	AMEX	SPHD	Wed, Jun 12, 2019	41.55	41.67	41.51	41.55
1670	AMEX	SPHD	Tue, Jun 11, 2019	41.57	41.67	41.44	41.56
1669	AMEX	SPHD	Mon, Jun 10, 2019	41.66	41.69	41.28	41.36
1668	AMEX	SPHD	Fri, Jun 7, 2019	41.54	41.72	41.47	41.48
1667	AMEX	SPHD	Thu, Jun 6, 2019	41.27	41.48	41.17	41.41
1666	AMEX	SPHD	Wed, Jun 5, 2019	41.14	41.20	40.84	41.20
1665	AMEX	SPHD	Tue, Jun 4, 2019	40.69	40.99	40.54	40.99
1664	AMEX	SPHD	Mon, Jun 3, 2019	39.97	40.43	39.96	40.40
1663	AMEX	SPHD	Fri, May 31, 2019	40.03	40.04	39.81	39.89
1662	AMEX	SPHD	Thu, May 30, 2019	40.50	40.62	40.23	40.34
1661	AMEX	SPHD	Wed, May 29, 2019	40.63	40.63	40.26	40.42
1660	AMEX	SPHD	Tue, May 28, 2019	41.59	41.60	40.79	40.79
1659	AMEX	SPHD	Fri, May 24, 2019	41.71	41.76	41.46	41.58
1658	AMEX	SPHD	Thu, May 23, 2019	41.55	41.56	41.28	41.52
1657	AMEX	SPHD	Wed, May 22, 2019	41.91	41.93	41.71	41.77
1656	AMEX	SPHD	Tue, May 21, 2019	41.85	42.08	41.81	42.02
1655	AMEX	SPHD	Mon, May 20, 2019	41.84	41.94	41.55	41.66
1654	AMEX	SPHD	Fri, May 17, 2019	41.91	42.27	41.85	41.85
1653	AMEX	SPHD	Thu, May 16, 2019	42.04	42.35	42.02	42.17
1652	AMEX	SPHD	Wed, May 15, 2019	41.67	42.05	41.55	41.97
1651	AMEX	SPHD	Tue, May 14, 2019	41.62	42.04	41.59	41.85
1650	AMEX	SPHD	Mon, May 13, 2019	41.64	41.72	41.34	41.51
1649	AMEX	SPHD	Fri, May 10, 2019	41.62	42.19	41.35	42.15
1648	AMEX	SPHD	Thu, May 9, 2019	41.60	41.79	41.34	41.71
1647	AMEX	SPHD	Wed, May 8, 2019	41.97	42.07	41.79	41.80
1646	AMEX	SPHD	Tue, May 7, 2019	42.26	42.28	41.76	42.03
1645	AMEX	SPHD	Mon, May 6, 2019	42.24	42.58	42.23	42.47
1644	AMEX	SPHD	Fri, May 3, 2019	42.43	42.74	42.41	42.65
1643	AMEX	SPHD	Thu, May 2, 2019	42.28	42.46	42.09	42.27
1642	AMEX	SPHD	Wed, May 1, 2019	42.69	42.74	42.30	42.30
1641	AMEX	SPHD	Tue, Apr 30, 2019	42.51	42.69	42.29	42.65
1640	AMEX	SPHD	Mon, Apr 29, 2019	42.62	42.67	42.47	42.47
1639	AMEX	SPHD	Fri, Apr 26, 2019	42.32	42.61	42.32	42.61
1638	AMEX	SPHD	Thu, Apr 25, 2019	42.30	42.34	42.03	42.13
1637	AMEX	SPHD	Wed, Apr 24, 2019	42.54	42.64	42.39	42.53
1636	AMEX	SPHD	Tue, Apr 23, 2019	42.38	42.66	42.28	42.62
1635	AMEX	SPHD	Mon, Apr 22, 2019	42.50	42.50	42.19	42.32
1634	AMEX	SPHD	Thu, Apr 18, 2019	42.79	42.79	42.57	42.47
1633	AMEX	SPHD	Wed, Apr 17, 2019	43.02	43.02	42.69	42.69
1632	AMEX	SPHD	Tue, Apr 16, 2019	43.21	43.22	42.77	42.92
1631	AMEX	SPHD	Mon, Apr 15, 2019	43.34	43.42	43.07	43.11
1630	AMEX	SPHD	Fri, Apr 12, 2019	43.22	43.31	43.07	43.31
1629	AMEX	SPHD	Thu, Apr 11, 2019	43.09	43.22	42.94	43.10
1628	AMEX	SPHD	Wed, Apr 10, 2019	42.94	43.04	42.87	43.02
1627	AMEX	SPHD	Tue, Apr 9, 2019	43.04	43.04	42.75	42.83
1626	AMEX	SPHD	Mon, Apr 8, 2019	43.15	43.21	43.03	43.11
1625	AMEX	SPHD	Fri, Apr 5, 2019	42.89	43.20	42.78	43.20
1624	AMEX	SPHD	Thu, Apr 4, 2019	42.77	42.82	42.67	42.81
1623	AMEX	SPHD	Wed, Apr 3, 2019	42.96	42.98	42.62	42.73
1622	AMEX	SPHD	Tue, Apr 2, 2019	42.84	42.87	42.67	42.84
1621	AMEX	SPHD	Mon, Apr 1, 2019	42.64	42.86	42.54	42.83
1620	AMEX	SPHD	Fri, Mar 29, 2019	42.57	42.57	42.34	42.46
1619	AMEX	SPHD	Thu, Mar 28, 2019	42.32	42.42	42.10	42.40
1618	AMEX	SPHD	Wed, Mar 27, 2019	42.47	42.56	42.08	42.24
1617	AMEX	SPHD	Tue, Mar 26, 2019	42.18	42.50	42.18	42.49
1616	AMEX	SPHD	Mon, Mar 25, 2019	41.97	42.13	41.75	41.99
1615	AMEX	SPHD	Fri, Mar 22, 2019	42.40	42.47	41.98	41.99
1614	AMEX	SPHD	Thu, Mar 21, 2019	41.89	42.60	41.85	42.55
1613	AMEX	SPHD	Wed, Mar 20, 2019	42.13	42.28	41.90	41.96
1612	AMEX	SPHD	Tue, Mar 19, 2019	42.53	42.56	42.00	42.12
1611	AMEX	SPHD	Mon, Mar 18, 2019	42.35	42.46	42.21	42.42
1610	AMEX	SPHD	Fri, Mar 15, 2019	42.50	42.55	42.31	42.26
1609	AMEX	SPHD	Thu, Mar 14, 2019	42.46	42.50	42.30	42.45
1608	AMEX	SPHD	Wed, Mar 13, 2019	42.35	42.48	42.31	42.43
1607	AMEX	SPHD	Tue, Mar 12, 2019	42.17	42.38	42.17	42.25
1606	AMEX	SPHD	Mon, Mar 11, 2019	41.72	42.13	41.72	42.13
1605	AMEX	SPHD	Fri, Mar 8, 2019	41.42	41.57	41.31	41.55
1604	AMEX	SPHD	Thu, Mar 7, 2019	41.89	41.93	41.53	41.60
1603	AMEX	SPHD	Wed, Mar 6, 2019	42.08	42.08	41.82	41.87
1602	AMEX	SPHD	Tue, Mar 5, 2019	42.10	42.14	41.90	42.06
1601	AMEX	SPHD	Mon, Mar 4, 2019	42.30	42.33	41.65	42.10
1600	AMEX	SPHD	Fri, Mar 1, 2019	42.18	42.22	41.76	42.18
1599	AMEX	SPHD	Thu, Feb 28, 2019	42.03	42.13	41.82	41.98
1598	AMEX	SPHD	Wed, Feb 27, 2019	41.95	42.04	41.85	42.00
1597	AMEX	SPHD	Tue, Feb 26, 2019	42.16	42.23	41.97	41.98
1596	AMEX	SPHD	Mon, Feb 25, 2019	42.39	42.44	42.11	42.16
1595	AMEX	SPHD	Fri, Feb 22, 2019	42.14	42.31	42.04	42.28
1594	AMEX	SPHD	Thu, Feb 21, 2019	42.31	42.37	42.13	42.29
1593	AMEX	SPHD	Wed, Feb 20, 2019	42.10	42.47	42.08	42.39
1592	AMEX	SPHD	Tue, Feb 19, 2019	41.78	42.17	41.75	42.09
1591	AMEX	SPHD	Fri, Feb 15, 2019	41.81	42.00	41.81	41.86
1590	AMEX	SPHD	Thu, Feb 14, 2019	41.58	41.79	41.43	41.55
1589	AMEX	SPHD	Wed, Feb 13, 2019	41.63	41.76	41.56	41.66
1588	AMEX	SPHD	Tue, Feb 12, 2019	41.46	41.60	41.39	41.53
1587	AMEX	SPHD	Mon, Feb 11, 2019	41.30	41.30	41.12	41.26
1586	AMEX	SPHD	Fri, Feb 8, 2019	41.08	41.23	40.78	41.23
1585	AMEX	SPHD	Thu, Feb 7, 2019	41.28	41.35	40.93	41.21
1584	AMEX	SPHD	Wed, Feb 6, 2019	41.53	41.60	41.39	41.46
1583	AMEX	SPHD	Tue, Feb 5, 2019	41.50	41.63	41.35	41.61
1582	AMEX	SPHD	Mon, Feb 4, 2019	41.30	41.46	41.01	41.46
1581	AMEX	SPHD	Fri, Feb 1, 2019	41.48	41.56	41.14	41.39
1580	AMEX	SPHD	Thu, Jan 31, 2019	40.81	41.44	40.67	41.38
1579	AMEX	SPHD	Wed, Jan 30, 2019	40.57	40.94	40.45	40.78
1578	AMEX	SPHD	Tue, Jan 29, 2019	40.46	40.61	40.40	40.58
1577	AMEX	SPHD	Mon, Jan 28, 2019	40.27	40.43	40.13	40.39
1576	AMEX	SPHD	Fri, Jan 25, 2019	40.44	40.63	40.38	40.46
1575	AMEX	SPHD	Thu, Jan 24, 2019	40.20	40.30	39.97	40.25
1574	AMEX	SPHD	Wed, Jan 23, 2019	40.25	40.30	39.97	40.29
1573	AMEX	SPHD	Tue, Jan 22, 2019	40.31	40.34	39.86	40.09
1572	AMEX	SPHD	Fri, Jan 18, 2019	40.31	40.57	40.26	40.49
1571	AMEX	SPHD	Thu, Jan 17, 2019	39.74	40.17	39.74	40.10
1570	AMEX	SPHD	Wed, Jan 16, 2019	39.82	39.97	39.76	39.86
1569	AMEX	SPHD	Tue, Jan 15, 2019	39.57	39.88	39.55	39.84
1568	AMEX	SPHD	Mon, Jan 14, 2019	39.53	39.61	39.37	39.54
1567	AMEX	SPHD	Fri, Jan 11, 2019	39.59	39.75	39.44	39.74
1566	AMEX	SPHD	Thu, Jan 10, 2019	39.24	39.70	39.20	39.68
1565	AMEX	SPHD	Wed, Jan 9, 2019	39.47	39.47	39.17	39.34
1564	AMEX	SPHD	Tue, Jan 8, 2019	39.22	39.40	39.06	39.37
1563	AMEX	SPHD	Mon, Jan 7, 2019	38.76	39.18	38.57	38.94
1562	AMEX	SPHD	Fri, Jan 4, 2019	38.20	38.80	38.13	38.77
1561	AMEX	SPHD	Thu, Jan 3, 2019	37.95	38.29	37.77	37.85
1560	AMEX	SPHD	Wed, Jan 2, 2019	37.83	38.12	37.52	38.00
1559	AMEX	SPHD	Mon, Dec 31, 2018	38.13	38.20	37.72	38.20
1558	AMEX	SPHD	Fri, Dec 28, 2018	38.24	38.43	37.86	38.02
1557	AMEX	SPHD	Thu, Dec 27, 2018	37.44	38.09	36.86	38.09
1556	AMEX	SPHD	Wed, Dec 26, 2018	36.61	37.78	36.16	37.78
1555	AMEX	SPHD	Mon, Dec 24, 2018	37.66	37.79	36.51	36.52
1554	AMEX	SPHD	Fri, Dec 21, 2018	38.40	39.21	37.95	37.82
1553	AMEX	SPHD	Thu, Dec 20, 2018	38.64	38.89	38.02	38.40
1552	AMEX	SPHD	Wed, Dec 19, 2018	39.12	39.64	38.55	38.72
1551	AMEX	SPHD	Tue, Dec 18, 2018	39.46	39.63	38.83	39.00
1550	AMEX	SPHD	Mon, Dec 17, 2018	40.21	40.26	39.10	39.28
1549	AMEX	SPHD	Fri, Dec 14, 2018	40.31	40.45	40.09	40.23
1548	AMEX	SPHD	Thu, Dec 13, 2018	40.41	40.66	40.37	40.49
1547	AMEX	SPHD	Wed, Dec 12, 2018	40.81	40.87	40.32	40.33
1546	AMEX	SPHD	Tue, Dec 11, 2018	40.73	40.85	40.31	40.45
1545	AMEX	SPHD	Mon, Dec 10, 2018	40.64	40.69	39.72	40.41
1544	AMEX	SPHD	Fri, Dec 7, 2018	40.97	41.16	40.49	40.64
1543	AMEX	SPHD	Thu, Dec 6, 2018	40.67	40.95	39.96	40.93
1542	AMEX	SPHD	Tue, Dec 4, 2018	41.75	41.83	40.90	40.97
1541	AMEX	SPHD	Mon, Dec 3, 2018	41.82	41.82	41.37	41.72
1540	AMEX	SPHD	Fri, Nov 30, 2018	41.12	41.51	41.12	41.45
1539	AMEX	SPHD	Thu, Nov 29, 2018	41.06	41.30	40.95	41.12
1538	AMEX	SPHD	Wed, Nov 28, 2018	40.86	41.13	40.62	41.13
1537	AMEX	SPHD	Tue, Nov 27, 2018	40.53	40.82	40.43	40.82
1536	AMEX	SPHD	Mon, Nov 26, 2018	40.47	40.66	40.39	40.58
1535	AMEX	SPHD	Fri, Nov 23, 2018	40.28	40.44	40.12	40.24
1534	AMEX	SPHD	Wed, Nov 21, 2018	40.58	40.76	40.43	40.45
1533	AMEX	SPHD	Tue, Nov 20, 2018	41.01	41.15	40.52	40.58
1532	AMEX	SPHD	Mon, Nov 19, 2018	41.01	41.24	40.87	41.09
1531	AMEX	SPHD	Fri, Nov 16, 2018	40.91	41.27	40.91	41.03
1530	AMEX	SPHD	Thu, Nov 15, 2018	40.69	40.90	40.38	40.83
1529	AMEX	SPHD	Wed, Nov 14, 2018	41.21	41.32	40.71	40.92
1528	AMEX	SPHD	Tue, Nov 13, 2018	41.17	41.36	40.96	41.06
1527	AMEX	SPHD	Mon, Nov 12, 2018	41.29	41.56	41.07	41.12
1526	AMEX	SPHD	Fri, Nov 9, 2018	41.43	41.53	41.22	41.38
1525	AMEX	SPHD	Thu, Nov 8, 2018	41.45	41.58	41.32	41.49
1524	AMEX	SPHD	Wed, Nov 7, 2018	41.39	41.57	41.05	41.54
1523	AMEX	SPHD	Tue, Nov 6, 2018	40.82	41.17	40.78	41.15
1522	AMEX	SPHD	Mon, Nov 5, 2018	40.30	40.90	40.30	40.84
1521	AMEX	SPHD	Fri, Nov 2, 2018	40.65	40.70	39.93	40.23
1520	AMEX	SPHD	Thu, Nov 1, 2018	40.36	40.53	40.25	40.50
1519	AMEX	SPHD	Wed, Oct 31, 2018	40.53	40.60	40.04	40.25
1518	AMEX	SPHD	Tue, Oct 30, 2018	39.90	40.51	39.90	40.48
1517	AMEX	SPHD	Mon, Oct 29, 2018	39.77	40.22	39.52	39.85
1516	AMEX	SPHD	Fri, Oct 26, 2018	40.00	40.06	39.27	39.47
1515	AMEX	SPHD	Thu, Oct 25, 2018	40.05	40.38	39.84	40.18
1514	AMEX	SPHD	Wed, Oct 24, 2018	40.25	40.48	39.90	39.95
1513	AMEX	SPHD	Tue, Oct 23, 2018	40.09	40.46	39.88	40.26
1512	AMEX	SPHD	Mon, Oct 22, 2018	40.86	40.91	40.32	40.32
1511	AMEX	SPHD	Fri, Oct 19, 2018	40.57	41.03	40.57	40.80
1510	AMEX	SPHD	Thu, Oct 18, 2018	40.70	40.98	40.38	40.52
1509	AMEX	SPHD	Wed, Oct 17, 2018	40.65	40.84	40.39	40.69
1508	AMEX	SPHD	Tue, Oct 16, 2018	40.31	40.76	40.20	40.71
1507	AMEX	SPHD	Mon, Oct 15, 2018	40.05	40.52	40.05	40.22
1506	AMEX	SPHD	Fri, Oct 12, 2018	40.26	40.35	39.67	40.05
1505	AMEX	SPHD	Thu, Oct 11, 2018	41.07	41.13	39.86	40.02
1504	AMEX	SPHD	Wed, Oct 10, 2018	41.70	41.84	41.11	41.13
1503	AMEX	SPHD	Tue, Oct 9, 2018	41.83	41.89	41.66	41.73
1502	AMEX	SPHD	Mon, Oct 8, 2018	41.50	41.96	41.50	41.87
1501	AMEX	SPHD	Fri, Oct 5, 2018	41.50	41.64	41.47	41.55
1500	AMEX	SPHD	Thu, Oct 4, 2018	41.34	41.50	41.20	41.48
1499	AMEX	SPHD	Wed, Oct 3, 2018	41.68	41.76	41.31	41.40
1498	AMEX	SPHD	Tue, Oct 2, 2018	41.47	41.69	41.46	41.60
1497	AMEX	SPHD	Mon, Oct 1, 2018	41.50	41.58	41.37	41.44
1496	AMEX	SPHD	Fri, Sep 28, 2018	41.14	41.41	41.13	41.41
1495	AMEX	SPHD	Thu, Sep 27, 2018	41.13	41.38	41.07	41.15
1494	AMEX	SPHD	Wed, Sep 26, 2018	41.42	41.50	41.09	41.12
1493	AMEX	SPHD	Tue, Sep 25, 2018	41.66	41.76	41.35	41.38
1492	AMEX	SPHD	Mon, Sep 24, 2018	42.24	42.24	41.58	41.61
1491	AMEX	SPHD	Fri, Sep 21, 2018	42.34	42.40	42.21	42.20
1490	AMEX	SPHD	Thu, Sep 20, 2018	42.09	42.25	41.99	42.21
1489	AMEX	SPHD	Wed, Sep 19, 2018	42.10	42.22	41.94	41.95
1488	AMEX	SPHD	Tue, Sep 18, 2018	42.22	42.22	42.00	42.08
1487	AMEX	SPHD	Mon, Sep 17, 2018	42.10	42.34	42.04	42.25
1486	AMEX	SPHD	Fri, Sep 14, 2018	42.08	42.10	41.79	42.10
1485	AMEX	SPHD	Thu, Sep 13, 2018	42.04	42.12	41.88	42.06
1484	AMEX	SPHD	Wed, Sep 12, 2018	41.81	42.10	41.74	41.98
1483	AMEX	SPHD	Tue, Sep 11, 2018	41.80	41.89	41.68	41.78
1482	AMEX	SPHD	Mon, Sep 10, 2018	41.89	42.15	41.86	41.89
1481	AMEX	SPHD	Fri, Sep 7, 2018	41.93	41.93	41.65	41.70
1480	AMEX	SPHD	Thu, Sep 6, 2018	42.02	42.13	41.95	42.08
1479	AMEX	SPHD	Wed, Sep 5, 2018	41.57	42.04	41.46	42.03
1478	AMEX	SPHD	Tue, Sep 4, 2018	41.65	41.74	41.48	41.55
1477	AMEX	SPHD	Fri, Aug 31, 2018	41.74	41.84	41.51	41.69
1476	AMEX	SPHD	Thu, Aug 30, 2018	41.96	41.97	41.67	41.75
1475	AMEX	SPHD	Wed, Aug 29, 2018	41.99	42.07	41.87	41.98
1474	AMEX	SPHD	Tue, Aug 28, 2018	41.99	42.02	41.89	41.99
1473	AMEX	SPHD	Mon, Aug 27, 2018	41.91	42.03	41.82	41.99
1472	AMEX	SPHD	Fri, Aug 24, 2018	41.82	41.89	41.69	41.88
1471	AMEX	SPHD	Thu, Aug 23, 2018	41.93	41.95	41.73	41.76
1470	AMEX	SPHD	Wed, Aug 22, 2018	42.16	42.16	41.93	41.97
1469	AMEX	SPHD	Tue, Aug 21, 2018	42.32	42.32	42.15	42.18
1468	AMEX	SPHD	Mon, Aug 20, 2018	42.28	42.37	42.25	42.28
1467	AMEX	SPHD	Fri, Aug 17, 2018	41.97	42.38	41.97	42.22
1466	AMEX	SPHD	Thu, Aug 16, 2018	41.62	42.05	41.62	42.05
1465	AMEX	SPHD	Wed, Aug 15, 2018	41.33	41.56	41.22	41.53
1464	AMEX	SPHD	Tue, Aug 14, 2018	41.30	41.49	41.30	41.46
1463	AMEX	SPHD	Mon, Aug 13, 2018	41.38	41.38	41.10	41.18
1462	AMEX	SPHD	Fri, Aug 10, 2018	41.62	41.62	41.30	41.34
1461	AMEX	SPHD	Thu, Aug 9, 2018	41.80	41.85	41.70	41.75
1460	AMEX	SPHD	Wed, Aug 8, 2018	41.96	41.96	41.74	41.79
1459	AMEX	SPHD	Tue, Aug 7, 2018	42.03	42.07	41.93	42.02
1458	AMEX	SPHD	Mon, Aug 6, 2018	41.98	42.09	41.92	41.98
1457	AMEX	SPHD	Fri, Aug 3, 2018	41.54	42.01	41.54	42.01
1456	AMEX	SPHD	Thu, Aug 2, 2018	41.35	41.55	41.28	41.52
1455	AMEX	SPHD	Wed, Aug 1, 2018	41.57	41.59	41.29	41.44
1454	AMEX	SPHD	Tue, Jul 31, 2018	41.40	41.69	41.33	41.66
1453	AMEX	SPHD	Mon, Jul 30, 2018	41.18	41.33	41.13	41.25
1452	AMEX	SPHD	Fri, Jul 27, 2018	41.42	41.42	41.04	41.16
1451	AMEX	SPHD	Thu, Jul 26, 2018	41.34	41.55	41.30	41.42
1450	AMEX	SPHD	Wed, Jul 25, 2018	40.99	41.32	40.99	41.31
1449	AMEX	SPHD	Tue, Jul 24, 2018	41.00	41.10	40.77	41.10
1448	AMEX	SPHD	Mon, Jul 23, 2018	41.04	41.04	40.82	40.95
1447	AMEX	SPHD	Fri, Jul 20, 2018	41.27	41.27	41.03	41.14
1446	AMEX	SPHD	Thu, Jul 19, 2018	41.06	41.46	41.06	41.34
1445	AMEX	SPHD	Wed, Jul 18, 2018	41.18	41.22	41.02	41.11
1444	AMEX	SPHD	Tue, Jul 17, 2018	41.30	41.40	41.27	41.27
1443	AMEX	SPHD	Mon, Jul 16, 2018	41.41	41.45	41.22	41.33
1442	AMEX	SPHD	Fri, Jul 13, 2018	41.55	41.61	41.39	41.49
1441	AMEX	SPHD	Thu, Jul 12, 2018	41.50	41.61	41.43	41.56
1440	AMEX	SPHD	Wed, Jul 11, 2018	41.54	41.63	41.41	41.43
1439	AMEX	SPHD	Tue, Jul 10, 2018	41.42	41.69	41.36	41.66
1438	AMEX	SPHD	Mon, Jul 9, 2018	41.68	41.74	41.31	41.35
1437	AMEX	SPHD	Fri, Jul 6, 2018	41.38	41.67	41.38	41.62
1436	AMEX	SPHD	Thu, Jul 5, 2018	41.15	41.42	40.96	41.42
1435	AMEX	SPHD	Tue, Jul 3, 2018	40.91	41.23	40.87	41.00
1434	AMEX	SPHD	Mon, Jul 2, 2018	40.79	40.88	40.51	40.79
1433	AMEX	SPHD	Fri, Jun 29, 2018	41.05	41.27	40.93	41.04
1432	AMEX	SPHD	Thu, Jun 28, 2018	40.82	41.10	40.82	41.05
1431	AMEX	SPHD	Wed, Jun 27, 2018	40.87	41.13	40.79	40.79
1430	AMEX	SPHD	Tue, Jun 26, 2018	40.81	40.98	40.73	40.85
1429	AMEX	SPHD	Mon, Jun 25, 2018	40.77	40.83	40.51	40.74
1428	AMEX	SPHD	Fri, Jun 22, 2018	40.66	40.87	40.65	40.82
1427	AMEX	SPHD	Thu, Jun 21, 2018	40.55	40.61	40.37	40.45
1426	AMEX	SPHD	Wed, Jun 20, 2018	40.54	40.64	40.42	40.58
1425	AMEX	SPHD	Tue, Jun 19, 2018	40.24	40.52	40.21	40.47
1424	AMEX	SPHD	Mon, Jun 18, 2018	40.49	40.53	40.36	40.45
1423	AMEX	SPHD	Fri, Jun 15, 2018	40.63	40.78	40.52	40.61
1422	AMEX	SPHD	Thu, Jun 14, 2018	40.64	40.77	40.60	40.71
1421	AMEX	SPHD	Wed, Jun 13, 2018	40.87	40.93	40.53	40.53
1420	AMEX	SPHD	Tue, Jun 12, 2018	40.85	41.03	40.83	40.93
1419	AMEX	SPHD	Mon, Jun 11, 2018	40.76	40.89	40.72	40.85
1418	AMEX	SPHD	Fri, Jun 8, 2018	40.60	40.76	40.57	40.73
1417	AMEX	SPHD	Thu, Jun 7, 2018	40.41	40.74	40.39	40.57
1416	AMEX	SPHD	Wed, Jun 6, 2018	40.47	40.48	40.22	40.42
1415	AMEX	SPHD	Tue, Jun 5, 2018	40.51	40.57	40.41	40.48
1414	AMEX	SPHD	Mon, Jun 4, 2018	40.45	40.66	40.38	40.49
1413	AMEX	SPHD	Fri, Jun 1, 2018	40.35	40.46	40.26	40.38
1412	AMEX	SPHD	Thu, May 31, 2018	40.36	40.37	40.09	40.21
1411	AMEX	SPHD	Wed, May 30, 2018	39.92	40.43	39.86	40.37
1410	AMEX	SPHD	Tue, May 29, 2018	39.91	40.02	39.68	39.81
1409	AMEX	SPHD	Fri, May 25, 2018	40.11	40.15	39.98	40.09
1408	AMEX	SPHD	Thu, May 24, 2018	40.05	40.19	39.94	40.19
1407	AMEX	SPHD	Wed, May 23, 2018	39.92	40.11	39.89	40.09
1406	AMEX	SPHD	Tue, May 22, 2018	40.00	40.18	39.94	39.99
1405	AMEX	SPHD	Mon, May 21, 2018	39.76	40.00	39.66	39.98
1404	AMEX	SPHD	Fri, May 18, 2018	39.80	39.88	39.66	39.72
1403	AMEX	SPHD	Thu, May 17, 2018	39.93	40.02	39.79	39.83
1402	AMEX	SPHD	Wed, May 16, 2018	39.86	40.02	39.78	39.98
1401	AMEX	SPHD	Tue, May 15, 2018	39.93	39.93	39.68	39.80
1400	AMEX	SPHD	Mon, May 14, 2018	40.19	40.26	39.99	40.11
1399	AMEX	SPHD	Fri, May 11, 2018	40.18	40.25	40.11	40.17
1398	AMEX	SPHD	Thu, May 10, 2018	39.85	40.13	39.83	40.12
1397	AMEX	SPHD	Wed, May 9, 2018	39.48	39.71	39.48	39.67
1396	AMEX	SPHD	Tue, May 8, 2018	39.65	39.65	39.22	39.39
1395	AMEX	SPHD	Mon, May 7, 2018	39.82	39.92	39.68	39.77
1394	AMEX	SPHD	Fri, May 4, 2018	39.27	39.88	39.26	39.78
1393	AMEX	SPHD	Thu, May 3, 2018	39.30	39.42	38.96	39.32
1392	AMEX	SPHD	Wed, May 2, 2018	39.46	39.54	39.21	39.28
1391	AMEX	SPHD	Tue, May 1, 2018	39.54	39.58	39.29	39.52
1390	AMEX	SPHD	Mon, Apr 30, 2018	40.03	40.06	39.59	39.59
1389	AMEX	SPHD	Fri, Apr 27, 2018	39.52	40.04	39.52	39.94
1388	AMEX	SPHD	Thu, Apr 26, 2018	39.37	39.62	39.20	39.54
1387	AMEX	SPHD	Wed, Apr 25, 2018	39.17	39.31	38.98	39.30
1386	AMEX	SPHD	Tue, Apr 24, 2018	39.40	39.55	39.04	39.23
1385	AMEX	SPHD	Mon, Apr 23, 2018	39.22	39.32	39.10	39.24
1384	AMEX	SPHD	Fri, Apr 20, 2018	39.73	39.83	39.24	39.33
1383	AMEX	SPHD	Thu, Apr 19, 2018	39.99	40.01	39.47	39.66
1382	AMEX	SPHD	Wed, Apr 18, 2018	40.29	40.36	40.12	40.12
1381	AMEX	SPHD	Tue, Apr 17, 2018	40.10	40.37	39.99	40.27
1380	AMEX	SPHD	Mon, Apr 16, 2018	39.72	40.04	39.71	39.99
1379	AMEX	SPHD	Fri, Apr 13, 2018	39.57	39.69	39.45	39.59
1378	AMEX	SPHD	Thu, Apr 12, 2018	39.68	39.79	39.31	39.41
1377	AMEX	SPHD	Wed, Apr 11, 2018	39.49	39.73	39.47	39.55
1376	AMEX	SPHD	Tue, Apr 10, 2018	39.65	39.79	39.47	39.64
1375	AMEX	SPHD	Mon, Apr 9, 2018	39.45	39.75	39.26	39.34
1374	AMEX	SPHD	Fri, Apr 6, 2018	39.63	39.85	39.10	39.28
1373	AMEX	SPHD	Thu, Apr 5, 2018	39.70	39.85	39.43	39.78
1372	AMEX	SPHD	Wed, Apr 4, 2018	38.84	39.64	38.79	39.60
1371	AMEX	SPHD	Tue, Apr 3, 2018	38.91	39.28	38.70	39.19
1370	AMEX	SPHD	Mon, Apr 2, 2018	39.36	39.45	38.54	38.79
1369	AMEX	SPHD	Thu, Mar 29, 2018	39.30	39.55	39.30	39.43
1368	AMEX	SPHD	Wed, Mar 28, 2018	38.94	39.40	38.94	39.19
1367	AMEX	SPHD	Tue, Mar 27, 2018	38.86	39.31	38.71	38.88
1366	AMEX	SPHD	Mon, Mar 26, 2018	38.57	38.83	38.35	38.78
1365	AMEX	SPHD	Fri, Mar 23, 2018	38.92	39.05	38.14	38.19
1364	AMEX	SPHD	Thu, Mar 22, 2018	39.13	39.44	38.83	38.83
1363	AMEX	SPHD	Wed, Mar 21, 2018	39.34	39.69	39.22	39.35
1362	AMEX	SPHD	Tue, Mar 20, 2018	39.61	39.79	39.35	39.41
1361	AMEX	SPHD	Mon, Mar 19, 2018	39.97	39.98	39.39	39.56
1360	AMEX	SPHD	Fri, Mar 16, 2018	40.01	40.27	40.01	40.19
1359	AMEX	SPHD	Thu, Mar 15, 2018	40.15	40.27	39.94	40.01
1358	AMEX	SPHD	Wed, Mar 14, 2018	40.40	40.51	40.04	40.11
1357	AMEX	SPHD	Tue, Mar 13, 2018	40.44	40.57	40.15	40.25
1356	AMEX	SPHD	Mon, Mar 12, 2018	40.26	40.47	40.25	40.33
1355	AMEX	SPHD	Fri, Mar 9, 2018	40.03	40.25	39.89	40.25
1354	AMEX	SPHD	Thu, Mar 8, 2018	39.85	39.92	39.73	39.90
1353	AMEX	SPHD	Wed, Mar 7, 2018	39.59	39.84	39.52	39.78
1352	AMEX	SPHD	Tue, Mar 6, 2018	40.01	40.01	39.66	39.86
1351	AMEX	SPHD	Mon, Mar 5, 2018	39.29	39.99	39.29	39.94
1350	AMEX	SPHD	Fri, Mar 2, 2018	39.16	39.48	39.08	39.43
1349	AMEX	SPHD	Thu, Mar 1, 2018	39.40	39.90	39.11	39.29
1348	AMEX	SPHD	Wed, Feb 28, 2018	39.97	40.01	39.36	39.38
1347	AMEX	SPHD	Tue, Feb 27, 2018	40.53	40.66	39.78	39.78
1346	AMEX	SPHD	Mon, Feb 26, 2018	40.37	40.48	40.17	40.48
1345	AMEX	SPHD	Fri, Feb 23, 2018	39.81	40.28	39.77	40.28
1344	AMEX	SPHD	Thu, Feb 22, 2018	39.67	40.08	39.58	39.66
1343	AMEX	SPHD	Wed, Feb 21, 2018	40.03	40.25	39.54	39.54
1342	AMEX	SPHD	Tue, Feb 20, 2018	40.38	40.46	39.96	40.05
1341	AMEX	SPHD	Fri, Feb 16, 2018	40.57	40.94	40.52	40.72
1340	AMEX	SPHD	Thu, Feb 15, 2018	40.26	40.60	40.09	40.59
1339	AMEX	SPHD	Wed, Feb 14, 2018	39.81	40.16	39.60	40.05
1338	AMEX	SPHD	Tue, Feb 13, 2018	39.85	40.17	39.63	40.08
1337	AMEX	SPHD	Mon, Feb 12, 2018	39.87	40.17	39.54	40.00
1336	AMEX	SPHD	Fri, Feb 9, 2018	39.37	39.97	38.66	39.65
1335	AMEX	SPHD	Thu, Feb 8, 2018	40.11	40.11	39.06	39.06
1334	AMEX	SPHD	Wed, Feb 7, 2018	40.26	40.85	40.13	40.14
1333	AMEX	SPHD	Tue, Feb 6, 2018	39.44	40.44	39.16	40.35
1332	AMEX	SPHD	Mon, Feb 5, 2018	41.18	41.40	40.00	40.00
1331	AMEX	SPHD	Fri, Feb 2, 2018	41.83	41.95	41.31	41.31
1330	AMEX	SPHD	Thu, Feb 1, 2018	42.36	42.41	41.99	42.06
1329	AMEX	SPHD	Wed, Jan 31, 2018	42.33	42.44	42.11	42.40
1328	AMEX	SPHD	Tue, Jan 30, 2018	42.49	42.64	42.24	42.24
1327	AMEX	SPHD	Mon, Jan 29, 2018	43.06	43.08	42.66	42.66
1326	AMEX	SPHD	Fri, Jan 26, 2018	42.93	43.25	42.89	43.25
1325	AMEX	SPHD	Thu, Jan 25, 2018	42.81	42.81	42.59	42.71
1324	AMEX	SPHD	Wed, Jan 24, 2018	42.99	43.00	42.62	42.71
1323	AMEX	SPHD	Tue, Jan 23, 2018	42.74	42.95	42.72	42.93
1322	AMEX	SPHD	Mon, Jan 22, 2018	42.31	42.74	42.31	42.74
1321	AMEX	SPHD	Fri, Jan 19, 2018	42.32	42.39	42.20	42.39
1320	AMEX	SPHD	Thu, Jan 18, 2018	42.47	42.47	42.20	42.23
1319	AMEX	SPHD	Wed, Jan 17, 2018	42.32	42.60	42.24	42.50
1318	AMEX	SPHD	Tue, Jan 16, 2018	42.50	42.70	42.19	42.24
1317	AMEX	SPHD	Fri, Jan 12, 2018	42.47	42.51	42.36	42.40
1316	AMEX	SPHD	Thu, Jan 11, 2018	42.36	42.47	42.29	42.46
1315	AMEX	SPHD	Wed, Jan 10, 2018	42.34	42.38	42.16	42.24
1314	AMEX	SPHD	Tue, Jan 9, 2018	42.76	42.80	42.45	42.45
1313	AMEX	SPHD	Mon, Jan 8, 2018	42.54	42.77	42.53	42.77
1312	AMEX	SPHD	Fri, Jan 5, 2018	42.49	42.53	42.30	42.53
1311	AMEX	SPHD	Thu, Jan 4, 2018	42.44	42.55	42.37	42.41
1310	AMEX	SPHD	Wed, Jan 3, 2018	42.52	42.55	42.37	42.49
1309	AMEX	SPHD	Tue, Jan 2, 2018	42.55	42.60	42.36	42.51
1308	AMEX	SPHD	Fri, Dec 29, 2017	42.59	42.59	42.43	42.43
1307	AMEX	SPHD	Thu, Dec 28, 2017	42.43	42.51	42.31	42.51
1306	AMEX	SPHD	Wed, Dec 27, 2017	42.41	42.45	42.29	42.34
1305	AMEX	SPHD	Tue, Dec 26, 2017	42.30	42.47	42.30	42.35
1304	AMEX	SPHD	Fri, Dec 22, 2017	42.25	42.35	42.22	42.31
1303	AMEX	SPHD	Thu, Dec 21, 2017	42.27	42.33	42.17	42.22
1302	AMEX	SPHD	Wed, Dec 20, 2017	42.46	42.48	42.19	42.19
1301	AMEX	SPHD	Tue, Dec 19, 2017	42.84	42.86	42.38	42.40
1300	AMEX	SPHD	Mon, Dec 18, 2017	42.79	42.94	42.75	42.78
1299	AMEX	SPHD	Fri, Dec 15, 2017	42.58	42.82	42.55	42.67
1298	AMEX	SPHD	Thu, Dec 14, 2017	42.67	42.67	42.43	42.43
1297	AMEX	SPHD	Wed, Dec 13, 2017	42.67	42.76	42.63	42.66
1296	AMEX	SPHD	Tue, Dec 12, 2017	42.63	42.72	42.53	42.58
1295	AMEX	SPHD	Mon, Dec 11, 2017	42.51	42.64	42.46	42.64
1294	AMEX	SPHD	Fri, Dec 8, 2017	42.36	42.50	42.24	42.50
1293	AMEX	SPHD	Thu, Dec 7, 2017	42.26	42.35	42.21	42.33
1292	AMEX	SPHD	Wed, Dec 6, 2017	42.35	42.42	42.24	42.32
1291	AMEX	SPHD	Tue, Dec 5, 2017	42.71	42.75	42.32	42.32
1290	AMEX	SPHD	Mon, Dec 4, 2017	42.73	42.90	42.63	42.63
1289	AMEX	SPHD	Fri, Dec 1, 2017	42.63	42.72	42.12	42.55
1288	AMEX	SPHD	Thu, Nov 30, 2017	42.45	42.74	42.42	42.60
1287	AMEX	SPHD	Wed, Nov 29, 2017	42.05	42.34	42.05	42.34
1286	AMEX	SPHD	Tue, Nov 28, 2017	41.82	42.09	41.79	42.09
1285	AMEX	SPHD	Mon, Nov 27, 2017	41.84	41.84	41.71	41.73
1284	AMEX	SPHD	Fri, Nov 24, 2017	41.85	41.91	41.81	41.82
1283	AMEX	SPHD	Wed, Nov 22, 2017	41.79	41.85	41.72	41.77
1282	AMEX	SPHD	Tue, Nov 21, 2017	41.82	41.88	41.77	41.81
1281	AMEX	SPHD	Mon, Nov 20, 2017	41.75	41.77	41.61	41.72
1280	AMEX	SPHD	Fri, Nov 17, 2017	41.76	41.91	41.76	41.84
1279	AMEX	SPHD	Thu, Nov 16, 2017	41.71	41.94	41.64	41.82
1278	AMEX	SPHD	Wed, Nov 15, 2017	41.82	41.87	41.63	41.65
1277	AMEX	SPHD	Tue, Nov 14, 2017	41.78	41.96	41.77	41.94
1276	AMEX	SPHD	Mon, Nov 13, 2017	41.77	41.91	41.77	41.91
1275	AMEX	SPHD	Fri, Nov 10, 2017	41.72	41.88	41.69	41.83
1274	AMEX	SPHD	Thu, Nov 9, 2017	41.58	41.85	41.54	41.80
1273	AMEX	SPHD	Wed, Nov 8, 2017	41.59	41.77	41.55	41.76
1272	AMEX	SPHD	Tue, Nov 7, 2017	41.49	41.65	41.44	41.63
1271	AMEX	SPHD	Mon, Nov 6, 2017	41.49	41.55	41.40	41.45
1270	AMEX	SPHD	Fri, Nov 3, 2017	41.50	41.58	41.44	41.50
1269	AMEX	SPHD	Thu, Nov 2, 2017	41.40	41.57	41.32	41.56
1268	AMEX	SPHD	Wed, Nov 1, 2017	41.37	41.45	41.27	41.37
1267	AMEX	SPHD	Tue, Oct 31, 2017	41.23	41.28	41.04	41.21
1266	AMEX	SPHD	Mon, Oct 30, 2017	41.37	41.38	41.17	41.22
1265	AMEX	SPHD	Fri, Oct 27, 2017	41.28	41.43	41.04	41.40
1264	AMEX	SPHD	Thu, Oct 26, 2017	41.45	41.50	41.22	41.32
1263	AMEX	SPHD	Wed, Oct 25, 2017	41.48	41.50	41.05	41.31
1262	AMEX	SPHD	Tue, Oct 24, 2017	41.67	41.73	41.52	41.56
1261	AMEX	SPHD	Mon, Oct 23, 2017	41.85	41.88	41.64	41.65
1260	AMEX	SPHD	Fri, Oct 20, 2017	41.91	41.93	41.77	41.93
1259	AMEX	SPHD	Thu, Oct 19, 2017	41.75	41.91	41.67	41.91
1258	AMEX	SPHD	Wed, Oct 18, 2017	41.75	41.86	41.69	41.77
1257	AMEX	SPHD	Tue, Oct 17, 2017	41.64	41.74	41.55	41.74
1256	AMEX	SPHD	Mon, Oct 16, 2017	41.71	41.73	41.60	41.67
1255	AMEX	SPHD	Fri, Oct 13, 2017	41.70	41.82	41.65	41.68
1254	AMEX	SPHD	Thu, Oct 12, 2017	41.44	41.61	41.39	41.59
1253	AMEX	SPHD	Wed, Oct 11, 2017	41.40	41.55	41.40	41.50
1252	AMEX	SPHD	Tue, Oct 10, 2017	41.30	41.47	41.30	41.45
1251	AMEX	SPHD	Mon, Oct 9, 2017	41.24	41.30	41.16	41.19
1250	AMEX	SPHD	Fri, Oct 6, 2017	41.26	41.26	41.09	41.21
1249	AMEX	SPHD	Thu, Oct 5, 2017	41.28	41.45	41.24	41.39
1248	AMEX	SPHD	Wed, Oct 4, 2017	41.06	41.25	41.01	41.25
1247	AMEX	SPHD	Tue, Oct 3, 2017	41.13	41.13	40.94	41.08
1246	AMEX	SPHD	Mon, Oct 2, 2017	40.98	41.10	40.92	41.06
1245	AMEX	SPHD	Fri, Sep 29, 2017	40.95	41.02	40.90	41.01
1244	AMEX	SPHD	Thu, Sep 28, 2017	40.76	40.99	40.76	40.96
1243	AMEX	SPHD	Wed, Sep 27, 2017	41.06	41.06	40.68	40.80
1242	AMEX	SPHD	Tue, Sep 26, 2017	41.14	41.17	41.07	41.09
1241	AMEX	SPHD	Mon, Sep 25, 2017	40.81	41.13	40.80	41.13
1240	AMEX	SPHD	Fri, Sep 22, 2017	40.88	40.92	40.77	40.82
1239	AMEX	SPHD	Thu, Sep 21, 2017	40.91	41.02	40.82	40.84
1238	AMEX	SPHD	Wed, Sep 20, 2017	41.02	41.05	40.79	40.93
1237	AMEX	SPHD	Tue, Sep 19, 2017	41.05	41.08	40.94	41.01
1236	AMEX	SPHD	Mon, Sep 18, 2017	41.10	41.17	40.92	41.05
1235	AMEX	SPHD	Fri, Sep 15, 2017	41.07	41.18	40.99	41.18
1234	AMEX	SPHD	Thu, Sep 14, 2017	40.82	41.08	40.81	41.06
1233	AMEX	SPHD	Wed, Sep 13, 2017	40.80	40.89	40.50	40.50
1232	AMEX	SPHD	Tue, Sep 12, 2017	40.94	41.05	40.78	40.84
1231	AMEX	SPHD	Mon, Sep 11, 2017	40.69	40.93	40.69	40.92
1230	AMEX	SPHD	Fri, Sep 8, 2017	40.47	40.67	40.44	40.63
1229	AMEX	SPHD	Thu, Sep 7, 2017	40.45	40.53	40.39	40.53
1228	AMEX	SPHD	Wed, Sep 6, 2017	40.36	40.52	40.32	40.44
1227	AMEX	SPHD	Tue, Sep 5, 2017	40.30	40.37	40.08	40.23
1226	AMEX	SPHD	Fri, Sep 1, 2017	40.21	40.38	40.21	40.32
1225	AMEX	SPHD	Thu, Aug 31, 2017	40.15	40.25	40.11	40.13
1224	AMEX	SPHD	Wed, Aug 30, 2017	40.00	40.09	39.89	40.05
1223	AMEX	SPHD	Tue, Aug 29, 2017	39.95	40.08	39.95	40.05
1222	AMEX	SPHD	Mon, Aug 28, 2017	40.22	40.26	39.94	40.02
1221	AMEX	SPHD	Fri, Aug 25, 2017	40.09	40.30	40.06	40.16
1220	AMEX	SPHD	Thu, Aug 24, 2017	40.05	40.20	39.93	39.94
1219	AMEX	SPHD	Wed, Aug 23, 2017	39.83	40.11	39.81	40.04
1218	AMEX	SPHD	Tue, Aug 22, 2017	39.85	39.95	39.80	39.93
1217	AMEX	SPHD	Mon, Aug 21, 2017	39.60	39.83	39.55	39.80
1216	AMEX	SPHD	Fri, Aug 18, 2017	39.72	39.78	39.53	39.60
1215	AMEX	SPHD	Thu, Aug 17, 2017	40.12	40.20	39.75	39.75
1214	AMEX	SPHD	Wed, Aug 16, 2017	40.14	40.31	40.14	40.18
1213	AMEX	SPHD	Tue, Aug 15, 2017	40.14	40.14	39.97	40.10
1212	AMEX	SPHD	Mon, Aug 14, 2017	40.06	40.34	40.04	40.18
1211	AMEX	SPHD	Fri, Aug 11, 2017	40.07	40.07	39.83	39.90
1210	AMEX	SPHD	Thu, Aug 10, 2017	40.31	40.32	40.08	40.08
1209	AMEX	SPHD	Wed, Aug 9, 2017	40.42	40.45	40.30	40.40
1208	AMEX	SPHD	Tue, Aug 8, 2017	40.49	40.57	40.32	40.41
1207	AMEX	SPHD	Mon, Aug 7, 2017	40.54	40.57	40.44	40.54
1206	AMEX	SPHD	Fri, Aug 4, 2017	40.48	40.55	40.40	40.54
1205	AMEX	SPHD	Thu, Aug 3, 2017	40.38	40.53	40.33	40.42
1204	AMEX	SPHD	Wed, Aug 2, 2017	40.42	40.42	40.25	40.36
1203	AMEX	SPHD	Tue, Aug 1, 2017	40.50	40.51	40.28	40.48
1202	AMEX	SPHD	Mon, Jul 31, 2017	40.37	40.45	40.26	40.40
1201	AMEX	SPHD	Fri, Jul 28, 2017	40.56	40.57	40.22	40.34
1200	AMEX	SPHD	Thu, Jul 27, 2017	40.40	40.60	40.36	40.60
1199	AMEX	SPHD	Wed, Jul 26, 2017	40.43	40.43	40.28	40.37
1198	AMEX	SPHD	Tue, Jul 25, 2017	40.43	40.44	40.32	40.39
1197	AMEX	SPHD	Mon, Jul 24, 2017	40.51	40.51	40.27	40.28
1196	AMEX	SPHD	Fri, Jul 21, 2017	40.40	40.51	40.30	40.51
1195	AMEX	SPHD	Thu, Jul 20, 2017	40.40	40.54	40.38	40.45
1194	AMEX	SPHD	Wed, Jul 19, 2017	40.21	40.43	40.17	40.41
1193	AMEX	SPHD	Tue, Jul 18, 2017	40.21	40.25	40.13	40.22
1192	AMEX	SPHD	Mon, Jul 17, 2017	40.20	40.30	40.20	40.22
1191	AMEX	SPHD	Fri, Jul 14, 2017	40.09	40.30	40.09	40.26
1190	AMEX	SPHD	Thu, Jul 13, 2017	40.12	40.17	40.06	39.98
1189	AMEX	SPHD	Wed, Jul 12, 2017	40.01	40.26	40.01	40.12
1188	AMEX	SPHD	Tue, Jul 11, 2017	39.88	39.90	39.64	39.84
1187	AMEX	SPHD	Mon, Jul 10, 2017	39.96	40.00	39.87	39.89
1186	AMEX	SPHD	Fri, Jul 7, 2017	39.81	39.95	39.72	39.90
1185	AMEX	SPHD	Thu, Jul 6, 2017	40.03	40.10	39.72	39.75
1184	AMEX	SPHD	Wed, Jul 5, 2017	40.47	40.47	40.10	40.15
1183	AMEX	SPHD	Mon, Jul 3, 2017	40.35	40.59	40.35	40.44
1182	AMEX	SPHD	Fri, Jun 30, 2017	40.28	40.38	40.20	40.23
1181	AMEX	SPHD	Thu, Jun 29, 2017	40.49	40.49	40.03	40.16
1180	AMEX	SPHD	Wed, Jun 28, 2017	40.59	40.76	40.53	40.53
1179	AMEX	SPHD	Tue, Jun 27, 2017	40.73	40.77	40.45	40.46
1178	AMEX	SPHD	Mon, Jun 26, 2017	40.73	40.87	40.65	40.80
1177	AMEX	SPHD	Fri, Jun 23, 2017	40.55	40.67	40.51	40.59
1176	AMEX	SPHD	Thu, Jun 22, 2017	40.52	40.64	40.43	40.54
1175	AMEX	SPHD	Wed, Jun 21, 2017	40.81	40.82	40.44	40.51
1174	AMEX	SPHD	Tue, Jun 20, 2017	40.89	40.89	40.74	40.78
1173	AMEX	SPHD	Mon, Jun 19, 2017	40.93	40.97	40.82	40.94
1172	AMEX	SPHD	Fri, Jun 16, 2017	40.81	40.87	40.66	40.87
1171	AMEX	SPHD	Thu, Jun 15, 2017	40.52	40.77	40.51	40.77
1170	AMEX	SPHD	Wed, Jun 14, 2017	40.92	40.95	40.69	40.72
1169	AMEX	SPHD	Tue, Jun 13, 2017	40.78	40.82	40.62	40.76
1168	AMEX	SPHD	Mon, Jun 12, 2017	40.50	40.77	40.50	40.74
1167	AMEX	SPHD	Fri, Jun 9, 2017	40.21	40.50	40.17	40.49
1166	AMEX	SPHD	Thu, Jun 8, 2017	40.35	40.35	40.10	40.22
1165	AMEX	SPHD	Wed, Jun 7, 2017	40.46	40.46	40.31	40.39
1164	AMEX	SPHD	Tue, Jun 6, 2017	40.39	40.50	40.31	40.44
1163	AMEX	SPHD	Mon, Jun 5, 2017	40.52	40.56	40.37	40.44
1162	AMEX	SPHD	Fri, Jun 2, 2017	40.59	40.64	40.49	40.57
1161	AMEX	SPHD	Thu, Jun 1, 2017	40.24	40.54	40.13	40.54
1160	AMEX	SPHD	Wed, May 31, 2017	40.22	40.25	40.10	40.19
1159	AMEX	SPHD	Tue, May 30, 2017	40.05	40.25	40.03	40.12
1158	AMEX	SPHD	Fri, May 26, 2017	40.09	40.12	40.05	40.09
1157	AMEX	SPHD	Thu, May 25, 2017	40.07	40.19	40.02	40.14
1156	AMEX	SPHD	Wed, May 24, 2017	39.89	40.05	39.78	40.04
1155	AMEX	SPHD	Tue, May 23, 2017	39.86	39.96	39.83	39.86
1154	AMEX	SPHD	Mon, May 22, 2017	39.68	39.84	39.67	39.80
1153	AMEX	SPHD	Fri, May 19, 2017	39.47	39.69	39.34	39.65
1152	AMEX	SPHD	Thu, May 18, 2017	39.26	39.50	39.13	39.41
1151	AMEX	SPHD	Wed, May 17, 2017	39.38	39.55	39.30	39.32
1150	AMEX	SPHD	Tue, May 16, 2017	39.72	39.78	39.51	39.55
1149	AMEX	SPHD	Mon, May 15, 2017	39.60	39.81	39.59	39.69
1148	AMEX	SPHD	Fri, May 12, 2017	39.70	39.71	39.58	39.61
1147	AMEX	SPHD	Thu, May 11, 2017	39.73	39.79	39.53	39.71
1146	AMEX	SPHD	Wed, May 10, 2017	39.64	39.82	39.61	39.80
1145	AMEX	SPHD	Tue, May 9, 2017	39.85	39.86	39.57	39.64
1144	AMEX	SPHD	Mon, May 8, 2017	39.93	40.00	39.74	39.84
1143	AMEX	SPHD	Fri, May 5, 2017	39.62	39.90	39.62	39.89
1142	AMEX	SPHD	Thu, May 4, 2017	39.66	39.66	39.41	39.56
1141	AMEX	SPHD	Wed, May 3, 2017	39.77	39.77	39.58	39.68
1140	AMEX	SPHD	Tue, May 2, 2017	39.88	39.96	39.75	39.84
1139	AMEX	SPHD	Mon, May 1, 2017	40.00	40.00	39.80	39.83
1138	AMEX	SPHD	Fri, Apr 28, 2017	40.15	40.20	39.87	39.93
1137	AMEX	SPHD	Thu, Apr 27, 2017	40.24	40.28	40.07	40.11
1136	AMEX	SPHD	Wed, Apr 26, 2017	40.31	40.46	40.19	40.22
1135	AMEX	SPHD	Tue, Apr 25, 2017	40.16	40.36	40.16	40.30
1134	AMEX	SPHD	Mon, Apr 24, 2017	40.26	40.31	40.02	40.17
1133	AMEX	SPHD	Fri, Apr 21, 2017	40.23	40.24	39.98	39.98
1132	AMEX	SPHD	Thu, Apr 20, 2017	40.26	40.34	40.09	40.27
1131	AMEX	SPHD	Wed, Apr 19, 2017	40.50	40.50	40.15	40.22
1130	AMEX	SPHD	Tue, Apr 18, 2017	40.32	40.48	40.30	40.44
1129	AMEX	SPHD	Mon, Apr 17, 2017	40.20	40.38	40.19	40.37
1128	AMEX	SPHD	Thu, Apr 13, 2017	40.34	40.34	40.08	40.10
1127	AMEX	SPHD	Wed, Apr 12, 2017	40.48	40.52	40.39	40.35
1126	AMEX	SPHD	Tue, Apr 11, 2017	40.42	40.53	40.28	40.52
1125	AMEX	SPHD	Mon, Apr 10, 2017	40.40	40.53	40.32	40.45
1124	AMEX	SPHD	Fri, Apr 7, 2017	40.42	40.51	40.32	40.36
1123	AMEX	SPHD	Thu, Apr 6, 2017	40.39	40.51	40.28	40.43
1122	AMEX	SPHD	Wed, Apr 5, 2017	40.51	40.69	40.31	40.36
1121	AMEX	SPHD	Tue, Apr 4, 2017	40.36	40.45	40.26	40.39
1120	AMEX	SPHD	Mon, Apr 3, 2017	40.57	40.57	40.19	40.39
1119	AMEX	SPHD	Fri, Mar 31, 2017	40.53	40.67	40.51	40.51
1118	AMEX	SPHD	Thu, Mar 30, 2017	40.53	40.63	40.40	40.56
1117	AMEX	SPHD	Wed, Mar 29, 2017	40.51	40.59	40.42	40.56
1116	AMEX	SPHD	Tue, Mar 28, 2017	40.26	40.59	40.19	40.56
1115	AMEX	SPHD	Mon, Mar 27, 2017	40.24	40.32	40.13	40.26
1114	AMEX	SPHD	Fri, Mar 24, 2017	40.45	40.51	40.25	40.40
1113	AMEX	SPHD	Thu, Mar 23, 2017	40.31	40.61	40.30	40.39
1112	AMEX	SPHD	Wed, Mar 22, 2017	40.32	40.42	40.16	40.37
1111	AMEX	SPHD	Tue, Mar 21, 2017	40.62	40.70	40.29	40.30
1110	AMEX	SPHD	Mon, Mar 20, 2017	40.65	40.70	40.44	40.54
1109	AMEX	SPHD	Fri, Mar 17, 2017	40.71	40.76	40.62	40.64
1108	AMEX	SPHD	Thu, Mar 16, 2017	40.79	40.79	40.55	40.60
1107	AMEX	SPHD	Wed, Mar 15, 2017	40.34	40.89	40.33	40.75
1106	AMEX	SPHD	Tue, Mar 14, 2017	40.35	40.37	40.20	40.21
1105	AMEX	SPHD	Mon, Mar 13, 2017	40.46	40.51	40.31	40.45
1104	AMEX	SPHD	Fri, Mar 10, 2017	40.38	40.48	40.25	40.42
1103	AMEX	SPHD	Thu, Mar 9, 2017	40.31	40.38	40.06	40.19
1102	AMEX	SPHD	Wed, Mar 8, 2017	40.60	40.61	40.29	40.34
1101	AMEX	SPHD	Tue, Mar 7, 2017	40.76	40.79	40.61	40.66
1100	AMEX	SPHD	Mon, Mar 6, 2017	40.86	40.90	40.71	40.83
1099	AMEX	SPHD	Fri, Mar 3, 2017	41.04	41.05	40.76	40.96
1098	AMEX	SPHD	Thu, Mar 2, 2017	41.06	41.15	40.95	41.04
1097	AMEX	SPHD	Wed, Mar 1, 2017	41.00	41.21	40.89	41.09
1096	AMEX	SPHD	Tue, Feb 28, 2017	40.95	41.00	40.83	40.92
1095	AMEX	SPHD	Mon, Feb 27, 2017	40.99	41.00	40.86	40.94
1094	AMEX	SPHD	Fri, Feb 24, 2017	40.70	41.00	40.65	41.00
1093	AMEX	SPHD	Thu, Feb 23, 2017	40.74	40.85	40.63	40.77
1092	AMEX	SPHD	Wed, Feb 22, 2017	40.61	40.68	40.50	40.62
1091	AMEX	SPHD	Tue, Feb 21, 2017	40.36	40.66	40.30	40.63
1090	AMEX	SPHD	Fri, Feb 17, 2017	40.20	40.30	40.12	40.29
1089	AMEX	SPHD	Thu, Feb 16, 2017	40.21	40.29	40.14	40.28
1088	AMEX	SPHD	Wed, Feb 15, 2017	40.01	40.19	39.90	40.16
1087	AMEX	SPHD	Tue, Feb 14, 2017	40.25	40.26	39.98	40.09
1086	AMEX	SPHD	Mon, Feb 13, 2017	40.15	40.31	40.10	40.26
1085	AMEX	SPHD	Fri, Feb 10, 2017	39.95	40.10	39.86	40.09
1084	AMEX	SPHD	Thu, Feb 9, 2017	39.81	39.96	39.79	39.88
1083	AMEX	SPHD	Wed, Feb 8, 2017	39.64	39.83	39.63	39.83
1082	AMEX	SPHD	Tue, Feb 7, 2017	39.74	39.77	39.63	39.67
1081	AMEX	SPHD	Mon, Feb 6, 2017	39.75	39.78	39.64	39.70
1080	AMEX	SPHD	Fri, Feb 3, 2017	39.74	39.86	39.65	39.78
1079	AMEX	SPHD	Thu, Feb 2, 2017	39.43	39.63	39.37	39.61
1078	AMEX	SPHD	Wed, Feb 1, 2017	39.78	39.78	39.36	39.43
1077	AMEX	SPHD	Tue, Jan 31, 2017	39.53	39.74	39.39	39.73
1076	AMEX	SPHD	Mon, Jan 30, 2017	39.73	39.73	39.41	39.60
1075	AMEX	SPHD	Fri, Jan 27, 2017	39.97	39.99	39.81	39.87
1074	AMEX	SPHD	Thu, Jan 26, 2017	40.04	40.08	39.87	39.95
1073	AMEX	SPHD	Wed, Jan 25, 2017	39.90	40.09	39.83	40.09
1072	AMEX	SPHD	Tue, Jan 24, 2017	39.41	39.78	39.40	39.72
1071	AMEX	SPHD	Mon, Jan 23, 2017	39.50	39.53	39.24	39.38
1070	AMEX	SPHD	Fri, Jan 20, 2017	39.55	39.66	39.43	39.56
1069	AMEX	SPHD	Thu, Jan 19, 2017	39.66	39.67	39.27	39.41
1068	AMEX	SPHD	Wed, Jan 18, 2017	39.60	39.71	39.54	39.65
1067	AMEX	SPHD	Tue, Jan 17, 2017	39.60	39.71	39.48	39.59
1066	AMEX	SPHD	Fri, Jan 13, 2017	39.60	39.68	39.56	39.65
1065	AMEX	SPHD	Thu, Jan 12, 2017	39.69	39.70	39.38	39.56
1064	AMEX	SPHD	Wed, Jan 11, 2017	39.54	39.74	39.50	39.71
1063	AMEX	SPHD	Tue, Jan 10, 2017	39.64	39.67	39.48	39.54
1062	AMEX	SPHD	Mon, Jan 9, 2017	39.85	39.87	39.56	39.58
1061	AMEX	SPHD	Fri, Jan 6, 2017	39.82	39.94	39.64	39.85
1060	AMEX	SPHD	Thu, Jan 5, 2017	39.92	39.92	39.66	39.80
1059	AMEX	SPHD	Wed, Jan 4, 2017	39.67	39.95	39.60	39.90
1058	AMEX	SPHD	Tue, Jan 3, 2017	39.40	39.57	39.32	39.57
1057	AMEX	SPHD	Fri, Dec 30, 2016	39.40	39.40	39.06	39.18
1056	AMEX	SPHD	Thu, Dec 29, 2016	39.20	39.36	39.16	39.30
1055	AMEX	SPHD	Wed, Dec 28, 2016	39.63	39.63	39.15	39.16
1054	AMEX	SPHD	Tue, Dec 27, 2016	39.57	39.64	39.53	39.56
1053	AMEX	SPHD	Fri, Dec 23, 2016	39.48	39.52	39.42	39.52
1052	AMEX	SPHD	Thu, Dec 22, 2016	39.51	39.53	39.36	39.51
1051	AMEX	SPHD	Wed, Dec 21, 2016	39.71	39.77	39.56	39.56
1050	AMEX	SPHD	Tue, Dec 20, 2016	39.64	39.77	39.61	39.71
1049	AMEX	SPHD	Mon, Dec 19, 2016	39.41	39.59	39.31	39.55
1048	AMEX	SPHD	Fri, Dec 16, 2016	39.40	39.50	39.31	39.37
1047	AMEX	SPHD	Thu, Dec 15, 2016	39.13	39.44	39.05	39.33
1046	AMEX	SPHD	Wed, Dec 14, 2016	40.08	40.15	39.43	39.23
1045	AMEX	SPHD	Tue, Dec 13, 2016	40.10	40.16	39.95	40.13
1044	AMEX	SPHD	Mon, Dec 12, 2016	39.90	40.08	39.86	39.95
1043	AMEX	SPHD	Fri, Dec 9, 2016	39.87	39.95	39.76	39.93
1042	AMEX	SPHD	Thu, Dec 8, 2016	39.68	39.92	39.54	39.80
1041	AMEX	SPHD	Wed, Dec 7, 2016	38.98	39.72	38.98	39.70
1040	AMEX	SPHD	Tue, Dec 6, 2016	38.89	38.96	38.77	38.95
1039	AMEX	SPHD	Mon, Dec 5, 2016	38.70	38.86	38.67	38.85
1038	AMEX	SPHD	Fri, Dec 2, 2016	38.45	38.73	38.45	38.56
1037	AMEX	SPHD	Thu, Dec 1, 2016	38.54	38.63	38.40	38.44
1036	AMEX	SPHD	Wed, Nov 30, 2016	38.71	38.74	38.54	38.55
1035	AMEX	SPHD	Tue, Nov 29, 2016	38.58	38.75	38.52	38.69
1034	AMEX	SPHD	Mon, Nov 28, 2016	38.52	38.73	38.52	38.65
1033	AMEX	SPHD	Fri, Nov 25, 2016	38.39	38.64	38.39	38.62
1032	AMEX	SPHD	Wed, Nov 23, 2016	38.14	38.38	38.14	38.35
1031	AMEX	SPHD	Tue, Nov 22, 2016	38.21	38.38	38.16	38.34
1030	AMEX	SPHD	Mon, Nov 21, 2016	37.90	38.14	37.90	38.12
1029	AMEX	SPHD	Fri, Nov 18, 2016	37.96	37.96	37.70	37.77
1028	AMEX	SPHD	Thu, Nov 17, 2016	37.97	38.03	37.85	37.87
1027	AMEX	SPHD	Wed, Nov 16, 2016	38.10	38.15	37.87	37.99
1026	AMEX	SPHD	Tue, Nov 15, 2016	37.96	38.17	37.89	38.15
1025	AMEX	SPHD	Mon, Nov 14, 2016	37.81	38.05	37.78	37.87
1024	AMEX	SPHD	Fri, Nov 11, 2016	37.66	37.90	37.61	37.77
1023	AMEX	SPHD	Thu, Nov 10, 2016	37.90	38.04	37.60	37.81
1022	AMEX	SPHD	Wed, Nov 9, 2016	37.22	38.00	37.12	37.83
1021	AMEX	SPHD	Tue, Nov 8, 2016	37.43	37.71	37.34	37.60
1020	AMEX	SPHD	Mon, Nov 7, 2016	37.16	37.49	37.09	37.48
1019	AMEX	SPHD	Fri, Nov 4, 2016	36.69	36.96	36.67	36.68
1018	AMEX	SPHD	Thu, Nov 3, 2016	36.79	36.84	36.55	36.63
1017	AMEX	SPHD	Wed, Nov 2, 2016	37.00	37.09	36.72	36.75
1016	AMEX	SPHD	Tue, Nov 1, 2016	37.65	37.65	36.91	37.06
1015	AMEX	SPHD	Mon, Oct 31, 2016	37.59	37.77	37.58	37.71
1014	AMEX	SPHD	Fri, Oct 28, 2016	37.63	37.87	37.48	37.61
1013	AMEX	SPHD	Thu, Oct 27, 2016	37.88	37.88	37.50	37.65
1012	AMEX	SPHD	Wed, Oct 26, 2016	37.80	37.94	37.62	37.82
1011	AMEX	SPHD	Tue, Oct 25, 2016	37.95	37.97	37.79	37.86
1010	AMEX	SPHD	Mon, Oct 24, 2016	38.02	38.13	37.86	37.97
1009	AMEX	SPHD	Fri, Oct 21, 2016	37.74	37.91	37.60	37.84
1008	AMEX	SPHD	Thu, Oct 20, 2016	38.00	38.04	37.79	37.92
1007	AMEX	SPHD	Wed, Oct 19, 2016	37.99	38.12	37.85	38.05
1006	AMEX	SPHD	Tue, Oct 18, 2016	37.95	38.03	37.79	37.95
1005	AMEX	SPHD	Mon, Oct 17, 2016	37.70	37.82	37.67	37.67
1004	AMEX	SPHD	Fri, Oct 14, 2016	37.86	38.02	37.71	37.72
1003	AMEX	SPHD	Thu, Oct 13, 2016	37.64	37.94	37.51	37.72
1002	AMEX	SPHD	Wed, Oct 12, 2016	37.80	37.97	37.70	37.90
1001	AMEX	SPHD	Tue, Oct 11, 2016	38.17	38.17	37.64	37.79
1000	AMEX	SPHD	Mon, Oct 10, 2016	38.30	38.42	38.16	38.21
999	AMEX	SPHD	Fri, Oct 7, 2016	38.37	38.50	37.95	38.10
998	AMEX	SPHD	Thu, Oct 6, 2016	38.21	38.37	38.09	38.27
997	AMEX	SPHD	Wed, Oct 5, 2016	38.29	38.39	38.19	38.27
996	AMEX	SPHD	Tue, Oct 4, 2016	38.68	38.68	38.03	38.17
995	AMEX	SPHD	Mon, Oct 3, 2016	38.82	38.82	38.57	38.67
994	AMEX	SPHD	Fri, Sep 30, 2016	38.98	39.11	38.90	38.91
993	AMEX	SPHD	Thu, Sep 29, 2016	39.07	39.10	38.67	38.78
992	AMEX	SPHD	Wed, Sep 28, 2016	38.86	39.12	38.67	39.10
991	AMEX	SPHD	Tue, Sep 27, 2016	38.80	38.90	38.68	38.77
990	AMEX	SPHD	Mon, Sep 26, 2016	38.91	38.93	38.75	38.75
989	AMEX	SPHD	Fri, Sep 23, 2016	39.09	39.15	38.97	39.03
988	AMEX	SPHD	Thu, Sep 22, 2016	39.03	39.19	39.00	39.14
987	AMEX	SPHD	Wed, Sep 21, 2016	38.42	38.81	38.26	38.78
986	AMEX	SPHD	Tue, Sep 20, 2016	38.54	38.55	38.28	38.28
985	AMEX	SPHD	Mon, Sep 19, 2016	38.33	38.50	38.19	38.34
984	AMEX	SPHD	Fri, Sep 16, 2016	38.17	38.24	37.97	38.18
983	AMEX	SPHD	Thu, Sep 15, 2016	37.86	38.32	37.80	38.24
982	AMEX	SPHD	Wed, Sep 14, 2016	38.11	38.31	37.91	37.90
981	AMEX	SPHD	Tue, Sep 13, 2016	38.53	38.57	37.92	38.10
980	AMEX	SPHD	Mon, Sep 12, 2016	38.00	38.85	37.97	38.75
979	AMEX	SPHD	Fri, Sep 9, 2016	39.19	39.19	38.16	38.16
978	AMEX	SPHD	Thu, Sep 8, 2016	39.51	39.51	39.36	39.42
977	AMEX	SPHD	Wed, Sep 7, 2016	39.43	39.56	39.37	39.55
976	AMEX	SPHD	Tue, Sep 6, 2016	39.38	39.46	39.24	39.45
975	AMEX	SPHD	Fri, Sep 2, 2016	39.23	39.48	39.19	39.35
974	AMEX	SPHD	Thu, Sep 1, 2016	39.19	39.24	38.90	39.11
973	AMEX	SPHD	Wed, Aug 31, 2016	39.23	39.23	38.99	39.17
972	AMEX	SPHD	Tue, Aug 30, 2016	39.36	39.38	39.15	39.23
971	AMEX	SPHD	Mon, Aug 29, 2016	39.12	39.40	39.12	39.35
970	AMEX	SPHD	Fri, Aug 26, 2016	39.40	39.66	38.93	39.08
969	AMEX	SPHD	Thu, Aug 25, 2016	39.23	39.38	39.15	39.33
968	AMEX	SPHD	Wed, Aug 24, 2016	39.45	39.46	39.16	39.23
967	AMEX	SPHD	Tue, Aug 23, 2016	39.51	39.61	39.46	39.48
966	AMEX	SPHD	Mon, Aug 22, 2016	39.33	39.41	39.17	39.37
965	AMEX	SPHD	Fri, Aug 19, 2016	39.42	39.42	39.23	39.36
964	AMEX	SPHD	Thu, Aug 18, 2016	39.37	39.51	39.32	39.51
963	AMEX	SPHD	Wed, Aug 17, 2016	39.20	39.41	38.99	39.39
962	AMEX	SPHD	Tue, Aug 16, 2016	39.41	39.41	39.19	39.21
961	AMEX	SPHD	Mon, Aug 15, 2016	39.47	39.61	39.44	39.48
960	AMEX	SPHD	Fri, Aug 12, 2016	39.55	39.69	39.45	39.37
959	AMEX	SPHD	Thu, Aug 11, 2016	39.55	39.60	39.45	39.58
958	AMEX	SPHD	Wed, Aug 10, 2016	39.49	39.56	39.36	39.46
957	AMEX	SPHD	Tue, Aug 9, 2016	39.47	39.51	39.33	39.42
956	AMEX	SPHD	Mon, Aug 8, 2016	39.50	39.52	39.38	39.42
955	AMEX	SPHD	Fri, Aug 5, 2016	39.37	39.46	39.32	39.40
954	AMEX	SPHD	Thu, Aug 4, 2016	39.28	39.35	39.17	39.23
953	AMEX	SPHD	Wed, Aug 3, 2016	39.20	39.33	39.01	39.27
952	AMEX	SPHD	Tue, Aug 2, 2016	39.73	39.73	39.15	39.22
951	AMEX	SPHD	Mon, Aug 1, 2016	39.93	39.97	39.69	39.78
950	AMEX	SPHD	Fri, Jul 29, 2016	39.70	39.97	39.65	39.91
949	AMEX	SPHD	Thu, Jul 28, 2016	39.61	39.76	39.42	39.71
948	AMEX	SPHD	Wed, Jul 27, 2016	39.94	39.94	39.53	39.74
947	AMEX	SPHD	Tue, Jul 26, 2016	39.72	39.83	39.55	39.81
946	AMEX	SPHD	Mon, Jul 25, 2016	39.67	39.71	39.52	39.71
945	AMEX	SPHD	Fri, Jul 22, 2016	39.42	39.70	39.41	39.69
944	AMEX	SPHD	Thu, Jul 21, 2016	39.45	39.51	39.30	39.41
943	AMEX	SPHD	Wed, Jul 20, 2016	39.45	39.47	39.26	39.43
942	AMEX	SPHD	Tue, Jul 19, 2016	39.39	39.43	39.25	39.39
941	AMEX	SPHD	Mon, Jul 18, 2016	39.40	39.51	39.30	39.48
940	AMEX	SPHD	Fri, Jul 15, 2016	39.46	39.46	39.25	39.43
939	AMEX	SPHD	Thu, Jul 14, 2016	39.58	39.58	39.32	39.30
938	AMEX	SPHD	Wed, Jul 13, 2016	39.22	39.43	39.16	39.35
937	AMEX	SPHD	Tue, Jul 12, 2016	39.21	39.38	39.10	39.30
936	AMEX	SPHD	Mon, Jul 11, 2016	38.90	39.04	38.74	38.99
935	AMEX	SPHD	Fri, Jul 8, 2016	38.28	38.75	38.28	38.73
934	AMEX	SPHD	Thu, Jul 7, 2016	38.27	38.37	37.94	38.07
933	AMEX	SPHD	Wed, Jul 6, 2016	38.10	38.30	37.81	38.30
932	AMEX	SPHD	Tue, Jul 5, 2016	38.30	38.30	38.02	38.14
931	AMEX	SPHD	Fri, Jul 1, 2016	38.30	38.39	38.26	38.37
930	AMEX	SPHD	Thu, Jun 30, 2016	37.69	38.25	37.50	38.25
929	AMEX	SPHD	Wed, Jun 29, 2016	37.27	37.64	37.21	37.59
928	AMEX	SPHD	Tue, Jun 28, 2016	36.69	36.99	36.56	36.99
927	AMEX	SPHD	Mon, Jun 27, 2016	36.74	36.74	36.14	36.37
926	AMEX	SPHD	Fri, Jun 24, 2016	37.12	37.69	36.92	36.97
925	AMEX	SPHD	Thu, Jun 23, 2016	37.93	38.18	37.91	38.18
924	AMEX	SPHD	Wed, Jun 22, 2016	37.77	37.88	37.66	37.68
923	AMEX	SPHD	Tue, Jun 21, 2016	37.84	37.91	37.62	37.79
922	AMEX	SPHD	Mon, Jun 20, 2016	37.89	37.98	37.69	37.72
921	AMEX	SPHD	Fri, Jun 17, 2016	37.42	37.58	37.31	37.57
920	AMEX	SPHD	Thu, Jun 16, 2016	37.20	37.43	36.94	37.43
919	AMEX	SPHD	Wed, Jun 15, 2016	37.29	37.47	37.22	37.26
918	AMEX	SPHD	Tue, Jun 14, 2016	37.31	37.36	37.10	37.16
917	AMEX	SPHD	Mon, Jun 13, 2016	37.53	37.67	37.34	37.36
916	AMEX	SPHD	Fri, Jun 10, 2016	37.62	37.72	37.42	37.57
915	AMEX	SPHD	Thu, Jun 9, 2016	37.75	37.84	37.58	37.82
914	AMEX	SPHD	Wed, Jun 8, 2016	37.87	37.88	37.75	37.88
913	AMEX	SPHD	Tue, Jun 7, 2016	37.61	37.78	37.59	37.70
912	AMEX	SPHD	Mon, Jun 6, 2016	37.50	37.57	37.34	37.51
911	AMEX	SPHD	Fri, Jun 3, 2016	37.18	37.39	37.06	37.36
910	AMEX	SPHD	Thu, Jun 2, 2016	36.91	37.16	36.84	37.16
909	AMEX	SPHD	Wed, Jun 1, 2016	36.85	36.92	36.72	36.91
908	AMEX	SPHD	Tue, May 31, 2016	36.99	36.99	36.71	36.89
907	AMEX	SPHD	Fri, May 27, 2016	36.76	36.84	36.70	36.82
906	AMEX	SPHD	Thu, May 26, 2016	36.73	36.80	36.62	36.69
905	AMEX	SPHD	Wed, May 25, 2016	36.47	36.74	36.35	36.65
904	AMEX	SPHD	Tue, May 24, 2016	36.18	36.39	36.00	36.35
903	AMEX	SPHD	Mon, May 23, 2016	36.05	36.11	35.95	35.96
902	AMEX	SPHD	Fri, May 20, 2016	36.01	36.09	35.92	36.03
901	AMEX	SPHD	Thu, May 19, 2016	35.81	35.89	35.60	35.84
900	AMEX	SPHD	Wed, May 18, 2016	36.37	36.52	35.76	35.94
899	AMEX	SPHD	Tue, May 17, 2016	36.78	36.78	36.33	36.46
898	AMEX	SPHD	Mon, May 16, 2016	36.61	36.92	36.60	36.85
897	AMEX	SPHD	Fri, May 13, 2016	36.94	36.94	36.53	36.57
896	AMEX	SPHD	Thu, May 12, 2016	37.10	37.21	36.89	37.09
895	AMEX	SPHD	Wed, May 11, 2016	37.23	37.23	36.93	36.95
894	AMEX	SPHD	Tue, May 10, 2016	37.11	37.30	36.98	37.30
893	AMEX	SPHD	Mon, May 9, 2016	37.03	37.03	36.83	36.94
892	AMEX	SPHD	Fri, May 6, 2016	36.70	36.99	36.61	36.96
891	AMEX	SPHD	Thu, May 5, 2016	37.05	37.08	36.76	36.80
890	AMEX	SPHD	Wed, May 4, 2016	36.98	37.15	36.87	37.03
889	AMEX	SPHD	Tue, May 3, 2016	37.18	37.18	36.94	37.09
888	AMEX	SPHD	Mon, May 2, 2016	37.29	37.45	37.15	37.40
887	AMEX	SPHD	Fri, Apr 29, 2016	37.19	37.21	36.85	37.10
886	AMEX	SPHD	Thu, Apr 28, 2016	37.36	37.55	37.20	37.29
885	AMEX	SPHD	Wed, Apr 27, 2016	37.31	37.67	37.29	37.60
884	AMEX	SPHD	Tue, Apr 26, 2016	37.09	37.24	37.05	37.22
883	AMEX	SPHD	Mon, Apr 25, 2016	36.95	36.95	36.79	36.93
882	AMEX	SPHD	Fri, Apr 22, 2016	36.86	37.10	36.86	37.00
881	AMEX	SPHD	Thu, Apr 21, 2016	37.26	37.27	36.74	36.78
880	AMEX	SPHD	Wed, Apr 20, 2016	37.59	37.59	37.23	37.24
879	AMEX	SPHD	Tue, Apr 19, 2016	37.39	37.54	37.34	37.53
878	AMEX	SPHD	Mon, Apr 18, 2016	36.99	37.31	36.93	37.30
877	AMEX	SPHD	Fri, Apr 15, 2016	37.04	37.07	36.91	37.05
876	AMEX	SPHD	Thu, Apr 14, 2016	37.20	37.26	37.05	37.08
875	AMEX	SPHD	Wed, Apr 13, 2016	37.02	37.19	36.94	37.19
874	AMEX	SPHD	Tue, Apr 12, 2016	36.58	36.94	36.54	36.87
873	AMEX	SPHD	Mon, Apr 11, 2016	36.61	36.80	36.51	36.53
872	AMEX	SPHD	Fri, Apr 8, 2016	36.57	36.73	36.41	36.49
871	AMEX	SPHD	Thu, Apr 7, 2016	36.55	36.67	36.24	36.38
870	AMEX	SPHD	Wed, Apr 6, 2016	36.63	36.70	36.28	36.69
869	AMEX	SPHD	Tue, Apr 5, 2016	36.94	36.94	36.94	36.52
868	AMEX	SPHD	Mon, Apr 4, 2016	37.12	37.15	36.89	36.94
867	AMEX	SPHD	Fri, Apr 1, 2016	36.95	37.15	36.69	37.13
866	AMEX	SPHD	Thu, Mar 31, 2016	37.13	37.24	37.10	37.12
865	AMEX	SPHD	Wed, Mar 30, 2016	37.27	37.28	37.07	37.12
864	AMEX	SPHD	Tue, Mar 29, 2016	36.60	37.09	36.54	37.09
863	AMEX	SPHD	Mon, Mar 28, 2016	36.69	36.76	36.52	36.69
862	AMEX	SPHD	Thu, Mar 24, 2016	36.54	36.54	36.54	36.58
861	AMEX	SPHD	Wed, Mar 23, 2016	36.81	36.81	36.54	36.54
860	AMEX	SPHD	Tue, Mar 22, 2016	36.88	36.99	36.70	36.85
859	AMEX	SPHD	Mon, Mar 21, 2016	36.90	36.97	36.82	36.95
858	AMEX	SPHD	Fri, Mar 18, 2016	37.02	37.10	36.88	36.92
857	AMEX	SPHD	Thu, Mar 17, 2016	36.50	37.02	36.40	36.95
856	AMEX	SPHD	Wed, Mar 16, 2016	36.03	36.52	35.91	36.48
855	AMEX	SPHD	Tue, Mar 15, 2016	36.38	36.38	36.38	36.06
854	AMEX	SPHD	Mon, Mar 14, 2016	36.32	36.40	36.24	36.31
853	AMEX	SPHD	Fri, Mar 11, 2016	35.94	35.94	35.94	36.35
852	AMEX	SPHD	Thu, Mar 10, 2016	35.83	35.83	35.83	35.94
851	AMEX	SPHD	Wed, Mar 9, 2016	35.84	35.97	35.69	35.83
850	AMEX	SPHD	Tue, Mar 8, 2016	35.94	35.94	35.59	35.69
849	AMEX	SPHD	Mon, Mar 7, 2016	35.61	36.08	35.57	36.05
848	AMEX	SPHD	Fri, Mar 4, 2016	35.44	35.87	35.30	35.69
847	AMEX	SPHD	Thu, Mar 3, 2016	35.10	35.45	35.04	35.45
846	AMEX	SPHD	Wed, Mar 2, 2016	35.02	35.10	34.65	35.10
845	AMEX	SPHD	Tue, Mar 1, 2016	34.52	34.87	34.41	34.86
844	AMEX	SPHD	Mon, Feb 29, 2016	34.34	34.62	34.23	34.23
843	AMEX	SPHD	Fri, Feb 26, 2016	34.61	34.62	34.26	34.29
842	AMEX	SPHD	Thu, Feb 25, 2016	34.09	34.49	33.97	34.49
841	AMEX	SPHD	Wed, Feb 24, 2016	33.61	34.09	33.33	34.03
840	AMEX	SPHD	Tue, Feb 23, 2016	33.99	34.08	33.78	33.85
839	AMEX	SPHD	Mon, Feb 22, 2016	33.97	34.13	33.96	34.10
838	AMEX	SPHD	Fri, Feb 19, 2016	33.74	33.96	33.48	33.64
837	AMEX	SPHD	Thu, Feb 18, 2016	33.74	34.05	33.65	33.92
836	AMEX	SPHD	Wed, Feb 17, 2016	33.43	33.85	33.43	33.73
835	AMEX	SPHD	Tue, Feb 16, 2016	32.88	33.18	32.67	33.18
834	AMEX	SPHD	Fri, Feb 12, 2016	32.32	32.62	32.16	32.62
833	AMEX	SPHD	Thu, Feb 11, 2016	32.12	32.37	31.95	32.15
832	AMEX	SPHD	Wed, Feb 10, 2016	32.93	32.93	32.49	32.49
831	AMEX	SPHD	Tue, Feb 9, 2016	32.83	32.92	32.52	32.74
830	AMEX	SPHD	Mon, Feb 8, 2016	33.19	33.25	32.64	33.03
829	AMEX	SPHD	Fri, Feb 5, 2016	33.44	33.56	33.30	33.40
828	AMEX	SPHD	Thu, Feb 4, 2016	33.15	33.68	33.15	33.52
827	AMEX	SPHD	Wed, Feb 3, 2016	32.83	33.31	32.48	33.22
826	AMEX	SPHD	Tue, Feb 2, 2016	32.87	32.87	32.54	32.66
825	AMEX	SPHD	Mon, Feb 1, 2016	32.84	33.30	32.67	33.15
824	AMEX	SPHD	Fri, Jan 29, 2016	32.52	33.01	32.52	33.00
823	AMEX	SPHD	Thu, Jan 28, 2016	32.40	32.55	32.19	32.40
822	AMEX	SPHD	Wed, Jan 27, 2016	32.29	32.59	32.00	32.22
821	AMEX	SPHD	Tue, Jan 26, 2016	32.04	32.43	32.04	32.34
820	AMEX	SPHD	Mon, Jan 25, 2016	32.25	32.26	31.90	31.95
819	AMEX	SPHD	Fri, Jan 22, 2016	32.04	32.38	32.02	32.33
818	AMEX	SPHD	Thu, Jan 21, 2016	31.50	31.93	31.32	31.72
817	AMEX	SPHD	Wed, Jan 20, 2016	31.77	31.85	30.85	31.44
816	AMEX	SPHD	Tue, Jan 19, 2016	32.12	32.16	31.87	32.08
815	AMEX	SPHD	Fri, Jan 15, 2016	31.58	31.92	31.48	31.83
814	AMEX	SPHD	Thu, Jan 14, 2016	32.04	32.53	31.98	32.36
813	AMEX	SPHD	Wed, Jan 13, 2016	32.50	32.55	31.92	31.98
812	AMEX	SPHD	Tue, Jan 12, 2016	32.63	32.63	32.13	32.38
811	AMEX	SPHD	Mon, Jan 11, 2016	32.46	32.55	32.23	32.43
810	AMEX	SPHD	Fri, Jan 8, 2016	32.66	32.67	32.22	32.30
809	AMEX	SPHD	Thu, Jan 7, 2016	32.70	32.91	32.43	32.47
808	AMEX	SPHD	Wed, Jan 6, 2016	33.00	33.20	32.96	33.09
807	AMEX	SPHD	Tue, Jan 5, 2016	33.11	33.38	32.98	33.35
806	AMEX	SPHD	Mon, Jan 4, 2016	32.97	33.05	32.70	33.04
805	AMEX	SPHD	Thu, Dec 31, 2015	33.56	33.57	33.31	33.34
804	AMEX	SPHD	Wed, Dec 30, 2015	33.76	33.80	33.64	33.65
803	AMEX	SPHD	Tue, Dec 29, 2015	33.68	33.82	33.68	33.80
802	AMEX	SPHD	Mon, Dec 28, 2015	33.42	33.55	33.33	33.54
801	AMEX	SPHD	Thu, Dec 24, 2015	33.53	33.63	33.46	33.55
800	AMEX	SPHD	Wed, Dec 23, 2015	33.18	33.58	33.18	33.57
799	AMEX	SPHD	Tue, Dec 22, 2015	32.84	33.15	32.68	33.08
798	AMEX	SPHD	Mon, Dec 21, 2015	32.69	32.78	32.48	32.70
797	AMEX	SPHD	Fri, Dec 18, 2015	33.01	33.01	32.54	32.54
796	AMEX	SPHD	Thu, Dec 17, 2015	33.31	33.32	33.04	33.04
795	AMEX	SPHD	Wed, Dec 16, 2015	32.88	33.36	32.88	33.32
794	AMEX	SPHD	Tue, Dec 15, 2015	32.60	32.85	32.59	32.74
793	AMEX	SPHD	Mon, Dec 14, 2015	32.43	32.52	32.17	32.51
792	AMEX	SPHD	Fri, Dec 11, 2015	32.50	32.62	32.30	32.38
791	AMEX	SPHD	Thu, Dec 10, 2015	32.87	32.94	32.68	32.71
790	AMEX	SPHD	Wed, Dec 9, 2015	32.88	33.29	32.73	32.87
789	AMEX	SPHD	Tue, Dec 8, 2015	32.87	33.04	32.76	32.91
788	AMEX	SPHD	Mon, Dec 7, 2015	33.06	33.10	32.89	33.06
787	AMEX	SPHD	Fri, Dec 4, 2015	32.60	33.14	32.60	33.14
786	AMEX	SPHD	Thu, Dec 3, 2015	32.96	32.96	32.43	32.52
785	AMEX	SPHD	Wed, Dec 2, 2015	33.31	33.31	32.86	32.89
784	AMEX	SPHD	Tue, Dec 1, 2015	33.19	33.40	33.15	33.33
783	AMEX	SPHD	Mon, Nov 30, 2015	33.26	33.28	33.09	33.13
782	AMEX	SPHD	Fri, Nov 27, 2015	33.13	33.22	33.12	33.19
781	AMEX	SPHD	Wed, Nov 25, 2015	33.14	33.18	33.06	33.12
780	AMEX	SPHD	Tue, Nov 24, 2015	32.99	33.20	32.87	33.11
779	AMEX	SPHD	Mon, Nov 23, 2015	33.13	33.25	33.04	33.11
778	AMEX	SPHD	Fri, Nov 20, 2015	33.16	33.29	33.05	33.11
777	AMEX	SPHD	Thu, Nov 19, 2015	32.89	33.09	32.89	33.05
776	AMEX	SPHD	Wed, Nov 18, 2015	32.61	32.95	32.55	32.92
775	AMEX	SPHD	Tue, Nov 17, 2015	32.72	32.82	32.47	32.56
774	AMEX	SPHD	Mon, Nov 16, 2015	32.18	32.69	32.18	32.69
773	AMEX	SPHD	Fri, Nov 13, 2015	32.38	32.47	32.18	32.19
772	AMEX	SPHD	Thu, Nov 12, 2015	32.71	32.80	32.47	32.47
771	AMEX	SPHD	Wed, Nov 11, 2015	32.79	32.94	32.77	32.87
770	AMEX	SPHD	Tue, Nov 10, 2015	32.62	32.76	32.61	32.70
769	AMEX	SPHD	Mon, Nov 9, 2015	32.72	32.72	32.51	32.63
768	AMEX	SPHD	Fri, Nov 6, 2015	33.14	33.14	32.55	32.71
767	AMEX	SPHD	Thu, Nov 5, 2015	33.31	33.36	33.20	33.31
766	AMEX	SPHD	Wed, Nov 4, 2015	33.48	33.49	33.25	33.29
765	AMEX	SPHD	Tue, Nov 3, 2015	33.41	33.51	33.31	33.43
764	AMEX	SPHD	Mon, Nov 2, 2015	33.27	33.54	33.23	33.50
763	AMEX	SPHD	Fri, Oct 30, 2015	33.43	33.43	33.24	33.25
762	AMEX	SPHD	Thu, Oct 29, 2015	33.52	33.52	33.11	33.37
761	AMEX	SPHD	Wed, Oct 28, 2015	33.35	33.50	33.07	33.44
760	AMEX	SPHD	Tue, Oct 27, 2015	33.30	33.31	33.18	33.29
759	AMEX	SPHD	Mon, Oct 26, 2015	33.46	33.46	33.27	33.41
758	AMEX	SPHD	Fri, Oct 23, 2015	33.78	33.78	33.31	33.43
757	AMEX	SPHD	Thu, Oct 22, 2015	33.23	33.61	33.23	33.58
756	AMEX	SPHD	Wed, Oct 21, 2015	33.16	33.24	33.00	33.04
755	AMEX	SPHD	Tue, Oct 20, 2015	33.01	33.15	32.97	33.06
754	AMEX	SPHD	Mon, Oct 19, 2015	32.94	33.07	32.86	33.07
753	AMEX	SPHD	Fri, Oct 16, 2015	32.95	33.01	32.86	33.01
752	AMEX	SPHD	Thu, Oct 15, 2015	32.64	32.83	32.49	32.83
751	AMEX	SPHD	Wed, Oct 14, 2015	32.69	32.78	32.51	32.53
750	AMEX	SPHD	Tue, Oct 13, 2015	32.75	32.87	32.67	32.71
749	AMEX	SPHD	Mon, Oct 12, 2015	32.75	32.88	32.70	32.87
748	AMEX	SPHD	Fri, Oct 9, 2015	32.88	32.94	32.68	32.75
747	AMEX	SPHD	Thu, Oct 8, 2015	32.43	32.87	32.41	32.83
746	AMEX	SPHD	Wed, Oct 7, 2015	32.37	32.51	32.26	32.51
745	AMEX	SPHD	Tue, Oct 6, 2015	32.33	32.35	32.22	32.23
744	AMEX	SPHD	Mon, Oct 5, 2015	31.90	32.32	31.90	32.30
743	AMEX	SPHD	Fri, Oct 2, 2015	31.14	31.69	31.09	31.68
742	AMEX	SPHD	Thu, Oct 1, 2015	31.50	31.54	31.11	31.33
741	AMEX	SPHD	Wed, Sep 30, 2015	31.30	31.49	31.17	31.47
740	AMEX	SPHD	Tue, Sep 29, 2015	31.03	31.11	30.91	31.01
739	AMEX	SPHD	Mon, Sep 28, 2015	31.38	31.41	30.91	30.98
738	AMEX	SPHD	Fri, Sep 25, 2015	31.61	31.76	31.41	31.52
737	AMEX	SPHD	Thu, Sep 24, 2015	31.27	31.45	31.16	31.42
736	AMEX	SPHD	Wed, Sep 23, 2015	31.48	31.50	31.30	31.46
735	AMEX	SPHD	Tue, Sep 22, 2015	31.46	31.53	31.32	31.43
734	AMEX	SPHD	Mon, Sep 21, 2015	31.67	31.85	31.65	31.77
733	AMEX	SPHD	Fri, Sep 18, 2015	31.51	31.85	31.48	31.53
732	AMEX	SPHD	Thu, Sep 17, 2015	31.74	32.26	31.70	31.84
731	AMEX	SPHD	Wed, Sep 16, 2015	31.55	31.81	31.54	31.77
730	AMEX	SPHD	Tue, Sep 15, 2015	31.22	31.53	31.09	31.48
729	AMEX	SPHD	Mon, Sep 14, 2015	31.27	31.28	31.17	31.22
728	AMEX	SPHD	Fri, Sep 11, 2015	31.07	31.24	30.99	31.24
727	AMEX	SPHD	Thu, Sep 10, 2015	31.04	31.32	31.02	31.10
726	AMEX	SPHD	Wed, Sep 9, 2015	31.64	31.65	31.02	31.07
725	AMEX	SPHD	Tue, Sep 8, 2015	31.23	31.46	31.15	31.45
724	AMEX	SPHD	Fri, Sep 4, 2015	30.87	30.87	30.53	30.62
723	AMEX	SPHD	Thu, Sep 3, 2015	31.15	31.39	31.13	31.19
722	AMEX	SPHD	Wed, Sep 2, 2015	31.03	31.06	30.73	31.06
721	AMEX	SPHD	Tue, Sep 1, 2015	30.99	31.04	30.58	30.72
720	AMEX	SPHD	Mon, Aug 31, 2015	31.72	31.72	31.43	31.51
719	AMEX	SPHD	Fri, Aug 28, 2015	31.71	31.85	31.61	31.81
718	AMEX	SPHD	Thu, Aug 27, 2015	31.50	31.85	31.30	31.80
717	AMEX	SPHD	Wed, Aug 26, 2015	30.94	31.27	30.52	31.24
716	AMEX	SPHD	Tue, Aug 25, 2015	31.74	31.97	30.36	30.36
715	AMEX	SPHD	Mon, Aug 24, 2015	31.43	31.84	19.83	31.14
714	AMEX	SPHD	Fri, Aug 21, 2015	32.55	32.73	32.07	32.07
713	AMEX	SPHD	Thu, Aug 20, 2015	32.96	33.07	32.76	32.81
712	AMEX	SPHD	Wed, Aug 19, 2015	33.16	33.28	32.94	33.11
711	AMEX	SPHD	Tue, Aug 18, 2015	33.27	33.33	33.21	33.24
710	AMEX	SPHD	Mon, Aug 17, 2015	33.17	33.37	33.05	33.32
709	AMEX	SPHD	Fri, Aug 14, 2015	33.00	33.23	32.98	33.23
708	AMEX	SPHD	Thu, Aug 13, 2015	33.10	33.21	32.97	33.12
707	AMEX	SPHD	Wed, Aug 12, 2015	32.74	33.15	32.74	33.15
706	AMEX	SPHD	Tue, Aug 11, 2015	32.83	33.03	32.83	32.93
705	AMEX	SPHD	Mon, Aug 10, 2015	32.88	33.04	32.88	33.00
704	AMEX	SPHD	Fri, Aug 7, 2015	32.71	32.80	32.60	32.78
703	AMEX	SPHD	Thu, Aug 6, 2015	32.74	32.75	32.48	32.72
702	AMEX	SPHD	Wed, Aug 5, 2015	32.82	32.90	32.75	32.79
701	AMEX	SPHD	Tue, Aug 4, 2015	32.86	32.86	32.62	32.66
700	AMEX	SPHD	Mon, Aug 3, 2015	32.83	32.86	32.69	32.83
699	AMEX	SPHD	Fri, Jul 31, 2015	32.85	32.97	32.80	32.80
698	AMEX	SPHD	Thu, Jul 30, 2015	32.54	32.71	32.49	32.71
697	AMEX	SPHD	Wed, Jul 29, 2015	32.41	32.66	32.38	32.63
696	AMEX	SPHD	Tue, Jul 28, 2015	32.19	32.43	32.16	32.43
695	AMEX	SPHD	Mon, Jul 27, 2015	31.88	32.13	31.88	32.06
694	AMEX	SPHD	Fri, Jul 24, 2015	32.21	32.21	31.98	32.00
693	AMEX	SPHD	Thu, Jul 23, 2015	32.53	32.53	32.15	32.18
692	AMEX	SPHD	Wed, Jul 22, 2015	32.39	32.48	32.37	32.42
691	AMEX	SPHD	Tue, Jul 21, 2015	32.58	32.58	32.40	32.44
690	AMEX	SPHD	Mon, Jul 20, 2015	32.66	32.71	32.56	32.67
689	AMEX	SPHD	Fri, Jul 17, 2015	32.69	32.69	32.55	32.58
688	AMEX	SPHD	Thu, Jul 16, 2015	32.47	32.76	32.47	32.76
687	AMEX	SPHD	Wed, Jul 15, 2015	32.43	32.43	32.28	32.37
686	AMEX	SPHD	Tue, Jul 14, 2015	32.52	32.58	32.49	32.55
685	AMEX	SPHD	Mon, Jul 13, 2015	32.47	32.56	32.41	32.52
684	AMEX	SPHD	Fri, Jul 10, 2015	32.29	32.43	32.27	32.35
683	AMEX	SPHD	Thu, Jul 9, 2015	32.39	32.44	32.04	32.09
682	AMEX	SPHD	Wed, Jul 8, 2015	32.30	32.30	32.07	32.08
681	AMEX	SPHD	Tue, Jul 7, 2015	32.00	32.41	31.93	32.41
680	AMEX	SPHD	Mon, Jul 6, 2015	31.73	31.97	31.73	31.91
679	AMEX	SPHD	Thu, Jul 2, 2015	31.91	32.04	31.86	31.95
678	AMEX	SPHD	Wed, Jul 1, 2015	31.80	31.91	31.70	31.89
677	AMEX	SPHD	Tue, Jun 30, 2015	31.97	31.97	31.62	31.66
676	AMEX	SPHD	Mon, Jun 29, 2015	32.02	32.19	31.74	31.77
675	AMEX	SPHD	Fri, Jun 26, 2015	32.19	32.25	32.08	32.22
674	AMEX	SPHD	Thu, Jun 25, 2015	32.39	32.39	32.12	32.12
673	AMEX	SPHD	Wed, Jun 24, 2015	32.44	32.47	32.28	32.28
672	AMEX	SPHD	Tue, Jun 23, 2015	32.60	32.64	32.42	32.43
671	AMEX	SPHD	Mon, Jun 22, 2015	32.48	32.61	32.46	32.51
670	AMEX	SPHD	Fri, Jun 19, 2015	32.54	32.56	32.36	32.36
669	AMEX	SPHD	Thu, Jun 18, 2015	32.30	32.60	32.30	32.57
668	AMEX	SPHD	Wed, Jun 17, 2015	32.18	32.29	32.01	32.26
667	AMEX	SPHD	Tue, Jun 16, 2015	31.95	32.14	31.91	32.11
666	AMEX	SPHD	Mon, Jun 15, 2015	32.07	32.07	31.93	31.96
665	AMEX	SPHD	Fri, Jun 12, 2015	32.34	32.37	32.22	32.25
664	AMEX	SPHD	Thu, Jun 11, 2015	32.35	32.50	32.35	32.45
663	AMEX	SPHD	Wed, Jun 10, 2015	32.19	32.37	32.19	32.32
662	AMEX	SPHD	Tue, Jun 9, 2015	32.09	32.10	31.99	32.01
661	AMEX	SPHD	Mon, Jun 8, 2015	32.03	32.15	32.00	32.03
660	AMEX	SPHD	Fri, Jun 5, 2015	32.26	32.26	32.06	32.06
659	AMEX	SPHD	Thu, Jun 4, 2015	32.52	32.55	32.32	32.35
658	AMEX	SPHD	Wed, Jun 3, 2015	32.68	32.68	32.50	32.56
657	AMEX	SPHD	Tue, Jun 2, 2015	32.68	32.72	32.55	32.63
656	AMEX	SPHD	Mon, Jun 1, 2015	32.88	32.88	32.68	32.75
655	AMEX	SPHD	Fri, May 29, 2015	32.91	32.91	32.68	32.75
654	AMEX	SPHD	Thu, May 28, 2015	32.83	32.89	32.72	32.88
653	AMEX	SPHD	Wed, May 27, 2015	32.81	32.96	32.77	32.93
652	AMEX	SPHD	Tue, May 26, 2015	32.92	32.93	32.65	32.69
651	AMEX	SPHD	Fri, May 22, 2015	33.03	33.03	32.93	32.97
650	AMEX	SPHD	Thu, May 21, 2015	33.01	33.10	33.01	33.05
649	AMEX	SPHD	Wed, May 20, 2015	33.07	33.19	32.96	33.07
648	AMEX	SPHD	Tue, May 19, 2015	33.06	33.11	32.92	33.06
647	AMEX	SPHD	Mon, May 18, 2015	33.03	33.08	32.93	33.06
646	AMEX	SPHD	Fri, May 15, 2015	32.96	33.06	32.88	33.06
645	AMEX	SPHD	Thu, May 14, 2015	32.83	32.97	32.81	32.95
644	AMEX	SPHD	Wed, May 13, 2015	32.76	32.85	32.56	32.61
643	AMEX	SPHD	Tue, May 12, 2015	32.62	32.75	32.46	32.68
642	AMEX	SPHD	Mon, May 11, 2015	32.97	33.00	32.73	32.78
641	AMEX	SPHD	Fri, May 8, 2015	33.00	33.10	32.93	32.99
640	AMEX	SPHD	Thu, May 7, 2015	32.47	32.77	32.47	32.67
639	AMEX	SPHD	Wed, May 6, 2015	32.65	32.71	32.32	32.51
638	AMEX	SPHD	Tue, May 5, 2015	33.04	33.04	32.53	32.55
637	AMEX	SPHD	Mon, May 4, 2015	33.08	33.12	32.97	33.01
636	AMEX	SPHD	Fri, May 1, 2015	32.94	33.00	32.86	32.98
635	AMEX	SPHD	Thu, Apr 30, 2015	33.04	33.04	32.68	32.81
634	AMEX	SPHD	Wed, Apr 29, 2015	33.25	33.25	32.99	33.03
633	AMEX	SPHD	Tue, Apr 28, 2015	33.14	33.37	32.90	33.37
632	AMEX	SPHD	Mon, Apr 27, 2015	33.35	33.36	33.06	33.08
631	AMEX	SPHD	Fri, Apr 24, 2015	33.34	33.37	33.30	33.31
630	AMEX	SPHD	Thu, Apr 23, 2015	33.15	33.43	33.05	33.35
629	AMEX	SPHD	Wed, Apr 22, 2015	33.16	33.18	33.00	33.16
628	AMEX	SPHD	Tue, Apr 21, 2015	33.35	33.38	33.08	33.08
627	AMEX	SPHD	Mon, Apr 20, 2015	33.10	33.31	33.10	33.22
626	AMEX	SPHD	Fri, Apr 17, 2015	33.03	33.04	32.77	32.90
625	AMEX	SPHD	Thu, Apr 16, 2015	33.15	33.22	33.00	33.12
624	AMEX	SPHD	Wed, Apr 15, 2015	33.21	33.29	33.16	33.16
623	AMEX	SPHD	Tue, Apr 14, 2015	33.08	33.24	33.04	33.18
622	AMEX	SPHD	Mon, Apr 13, 2015	33.25	33.25	33.05	33.05
621	AMEX	SPHD	Fri, Apr 10, 2015	33.15	33.31	33.14	33.28
620	AMEX	SPHD	Thu, Apr 9, 2015	33.08	33.08	32.87	33.03
619	AMEX	SPHD	Wed, Apr 8, 2015	33.00	33.10	32.90	33.03
618	AMEX	SPHD	Tue, Apr 7, 2015	33.19	33.27	33.00	33.02
617	AMEX	SPHD	Mon, Apr 6, 2015	32.93	33.32	32.93	33.25
616	AMEX	SPHD	Thu, Apr 2, 2015	32.89	33.01	32.85	32.98
615	AMEX	SPHD	Wed, Apr 1, 2015	32.82	33.00	32.57	32.82
614	AMEX	SPHD	Tue, Mar 31, 2015	32.95	33.07	32.82	32.89
613	AMEX	SPHD	Mon, Mar 30, 2015	32.74	33.10	32.74	33.04
612	AMEX	SPHD	Fri, Mar 27, 2015	32.51	32.68	32.50	32.65
611	AMEX	SPHD	Thu, Mar 26, 2015	32.59	32.67	32.45	32.47
610	AMEX	SPHD	Wed, Mar 25, 2015	32.99	33.08	32.61	32.61
609	AMEX	SPHD	Tue, Mar 24, 2015	33.10	33.10	32.82	32.84
608	AMEX	SPHD	Mon, Mar 23, 2015	32.97	33.18	32.97	33.06
607	AMEX	SPHD	Fri, Mar 20, 2015	32.74	32.97	32.68	32.94
606	AMEX	SPHD	Thu, Mar 19, 2015	32.73	32.73	32.48	32.54
605	AMEX	SPHD	Wed, Mar 18, 2015	32.22	32.87	32.08	32.77
604	AMEX	SPHD	Tue, Mar 17, 2015	32.31	32.32	32.16	32.25
603	AMEX	SPHD	Mon, Mar 16, 2015	32.02	32.37	32.02	32.37
602	AMEX	SPHD	Fri, Mar 13, 2015	32.16	32.16	31.75	31.97
601	AMEX	SPHD	Thu, Mar 12, 2015	32.01	32.31	31.95	32.18
600	AMEX	SPHD	Wed, Mar 11, 2015	32.00	32.05	31.80	31.80
599	AMEX	SPHD	Tue, Mar 10, 2015	32.11	32.20	32.02	32.02
598	AMEX	SPHD	Mon, Mar 9, 2015	32.21	32.35	32.15	32.29
597	AMEX	SPHD	Fri, Mar 6, 2015	32.69	32.69	32.09	32.14
596	AMEX	SPHD	Thu, Mar 5, 2015	32.87	32.90	32.77	32.79
595	AMEX	SPHD	Wed, Mar 4, 2015	32.97	32.97	32.70	32.77
594	AMEX	SPHD	Tue, Mar 3, 2015	33.00	33.03	32.83	32.98
593	AMEX	SPHD	Mon, Mar 2, 2015	33.11	33.14	32.97	33.07
592	AMEX	SPHD	Fri, Feb 27, 2015	33.14	33.17	33.00	33.11
591	AMEX	SPHD	Thu, Feb 26, 2015	33.28	33.28	33.06	33.10
590	AMEX	SPHD	Wed, Feb 25, 2015	33.26	33.33	33.19	33.25
589	AMEX	SPHD	Tue, Feb 24, 2015	33.20	33.30	33.07	33.27
588	AMEX	SPHD	Mon, Feb 23, 2015	33.21	33.21	33.07	33.19
587	AMEX	SPHD	Fri, Feb 20, 2015	33.00	33.19	32.88	33.17
586	AMEX	SPHD	Thu, Feb 19, 2015	33.22	33.25	33.01	33.08
585	AMEX	SPHD	Wed, Feb 18, 2015	33.05	33.26	33.01	33.23
584	AMEX	SPHD	Tue, Feb 17, 2015	33.20	33.22	33.08	33.12
583	AMEX	SPHD	Fri, Feb 13, 2015	33.31	33.31	33.04	33.19
582	AMEX	SPHD	Thu, Feb 12, 2015	33.38	33.38	33.21	33.34
581	AMEX	SPHD	Wed, Feb 11, 2015	33.46	33.57	33.08	33.26
580	AMEX	SPHD	Tue, Feb 10, 2015	33.25	33.44	33.09	33.43
579	AMEX	SPHD	Mon, Feb 9, 2015	33.19	33.25	32.97	33.04
578	AMEX	SPHD	Fri, Feb 6, 2015	33.63	33.63	33.05	33.17
577	AMEX	SPHD	Thu, Feb 5, 2015	33.44	33.55	33.35	33.53
576	AMEX	SPHD	Wed, Feb 4, 2015	33.46	33.48	33.15	33.22
575	AMEX	SPHD	Tue, Feb 3, 2015	33.27	33.54	33.16	33.54
574	AMEX	SPHD	Mon, Feb 2, 2015	32.95	33.15	32.56	33.10
573	AMEX	SPHD	Fri, Jan 30, 2015	33.25	33.26	32.79	32.79
572	AMEX	SPHD	Thu, Jan 29, 2015	33.25	33.45	32.94	33.40
571	AMEX	SPHD	Wed, Jan 28, 2015	33.65	33.70	33.11	33.16
570	AMEX	SPHD	Tue, Jan 27, 2015	33.56	34.21	33.40	33.49
569	AMEX	SPHD	Mon, Jan 26, 2015	33.66	33.70	33.43	33.69
568	AMEX	SPHD	Fri, Jan 23, 2015	33.87	33.87	33.64	33.66
567	AMEX	SPHD	Thu, Jan 22, 2015	33.73	33.84	33.50	33.84
566	AMEX	SPHD	Wed, Jan 21, 2015	33.43	33.56	33.15	33.54
565	AMEX	SPHD	Tue, Jan 20, 2015	33.57	33.57	33.22	33.44
564	AMEX	SPHD	Fri, Jan 16, 2015	33.06	33.41	33.02	33.39
563	AMEX	SPHD	Thu, Jan 15, 2015	33.17	33.20	32.97	33.06
562	AMEX	SPHD	Wed, Jan 14, 2015	32.96	33.11	32.77	33.04
561	AMEX	SPHD	Tue, Jan 13, 2015	33.28	33.51	32.84	33.05
560	AMEX	SPHD	Mon, Jan 12, 2015	33.20	33.20	32.91	33.07
559	AMEX	SPHD	Fri, Jan 9, 2015	33.40	33.40	33.00	33.11
558	AMEX	SPHD	Thu, Jan 8, 2015	33.14	33.37	32.90	33.33
557	AMEX	SPHD	Wed, Jan 7, 2015	32.78	32.93	32.59	32.90
556	AMEX	SPHD	Tue, Jan 6, 2015	32.67	32.89	32.45	32.51
555	AMEX	SPHD	Mon, Jan 5, 2015	32.88	32.88	32.50	32.61
554	AMEX	SPHD	Fri, Jan 2, 2015	32.88	33.07	32.75	32.95
553	AMEX	SPHD	Wed, Dec 31, 2014	33.37	35.38	32.85	32.85
552	AMEX	SPHD	Tue, Dec 30, 2014	33.52	33.52	33.23	33.23
551	AMEX	SPHD	Mon, Dec 29, 2014	33.48	33.58	33.44	33.53
550	AMEX	SPHD	Fri, Dec 26, 2014	33.44	33.52	33.41	33.45
549	AMEX	SPHD	Wed, Dec 24, 2014	33.37	33.37	33.27	33.29
548	AMEX	SPHD	Tue, Dec 23, 2014	33.31	33.32	33.20	33.23
547	AMEX	SPHD	Mon, Dec 22, 2014	33.01	33.16	32.88	33.16
546	AMEX	SPHD	Fri, Dec 19, 2014	32.97	33.10	32.85	32.97
545	AMEX	SPHD	Thu, Dec 18, 2014	32.59	32.89	32.49	32.88
544	AMEX	SPHD	Wed, Dec 17, 2014	32.00	32.26	31.68	32.25
543	AMEX	SPHD	Tue, Dec 16, 2014	31.68	32.21	31.39	31.70
542	AMEX	SPHD	Mon, Dec 15, 2014	32.11	32.15	31.63	31.73
541	AMEX	SPHD	Fri, Dec 12, 2014	32.38	32.40	32.06	32.10
540	AMEX	SPHD	Thu, Dec 11, 2014	32.44	32.72	32.41	32.48
539	AMEX	SPHD	Wed, Dec 10, 2014	32.66	32.66	32.24	32.32
538	AMEX	SPHD	Tue, Dec 9, 2014	32.58	32.67	32.36	32.67
537	AMEX	SPHD	Mon, Dec 8, 2014	32.78	32.87	32.62	32.73
536	AMEX	SPHD	Fri, Dec 5, 2014	32.85	32.85	32.69	32.76
535	AMEX	SPHD	Thu, Dec 4, 2014	32.92	32.92	32.73	32.84
534	AMEX	SPHD	Wed, Dec 3, 2014	32.88	32.92	32.79	32.92
533	AMEX	SPHD	Tue, Dec 2, 2014	32.76	32.88	32.70	32.84
532	AMEX	SPHD	Mon, Dec 1, 2014	32.71	32.85	32.67	32.77
531	AMEX	SPHD	Fri, Nov 28, 2014	32.72	32.92	32.72	32.78
530	AMEX	SPHD	Wed, Nov 26, 2014	32.63	32.71	32.58	32.71
529	AMEX	SPHD	Tue, Nov 25, 2014	32.62	32.62	32.42	32.54
528	AMEX	SPHD	Mon, Nov 24, 2014	32.74	32.74	32.51	32.53
527	AMEX	SPHD	Fri, Nov 21, 2014	32.78	32.78	32.48	32.58
526	AMEX	SPHD	Thu, Nov 20, 2014	32.44	32.48	32.38	32.43
525	AMEX	SPHD	Wed, Nov 19, 2014	32.54	32.54	32.40	32.48
524	AMEX	SPHD	Tue, Nov 18, 2014	32.46	32.58	32.37	32.52
523	AMEX	SPHD	Mon, Nov 17, 2014	32.20	32.40	32.15	32.40
522	AMEX	SPHD	Fri, Nov 14, 2014	32.28	32.28	32.10	32.15
521	AMEX	SPHD	Thu, Nov 13, 2014	32.43	32.47	32.37	32.49
520	AMEX	SPHD	Wed, Nov 12, 2014	32.39	32.41	32.25	32.38
519	AMEX	SPHD	Tue, Nov 11, 2014	32.59	32.59	32.40	32.43
518	AMEX	SPHD	Mon, Nov 10, 2014	32.49	32.52	32.40	32.52
517	AMEX	SPHD	Fri, Nov 7, 2014	32.33	32.41	32.18	32.40
516	AMEX	SPHD	Thu, Nov 6, 2014	32.49	32.49	32.15	32.28
515	AMEX	SPHD	Wed, Nov 5, 2014	32.39	32.47	32.23	32.46
514	AMEX	SPHD	Tue, Nov 4, 2014	32.27	32.30	32.06	32.18
513	AMEX	SPHD	Mon, Nov 3, 2014	32.22	32.36	32.13	32.23
512	AMEX	SPHD	Fri, Oct 31, 2014	32.28	32.28	32.00	32.16
511	AMEX	SPHD	Thu, Oct 30, 2014	31.53	31.92	31.53	31.90
510	AMEX	SPHD	Wed, Oct 29, 2014	31.77	31.80	31.40	31.62
509	AMEX	SPHD	Tue, Oct 28, 2014	31.68	31.68	31.46	31.67
508	AMEX	SPHD	Mon, Oct 27, 2014	31.47	31.58	31.41	31.53
507	AMEX	SPHD	Fri, Oct 24, 2014	31.31	31.49	31.25	31.49
506	AMEX	SPHD	Thu, Oct 23, 2014	31.30	31.39	31.21	31.27
505	AMEX	SPHD	Wed, Oct 22, 2014	31.12	31.31	31.09	31.10
504	AMEX	SPHD	Tue, Oct 21, 2014	30.82	31.09	30.75	31.08
503	AMEX	SPHD	Mon, Oct 20, 2014	30.40	30.70	30.36	30.70
502	AMEX	SPHD	Fri, Oct 17, 2014	30.53	30.53	30.15	30.37
501	AMEX	SPHD	Thu, Oct 16, 2014	30.07	30.27	29.63	30.20
500	AMEX	SPHD	Wed, Oct 15, 2014	30.18	30.29	29.62	30.22
499	AMEX	SPHD	Tue, Oct 14, 2014	30.43	30.70	30.30	30.46
498	AMEX	SPHD	Mon, Oct 13, 2014	30.53	30.68	30.27	30.27
497	AMEX	SPHD	Fri, Oct 10, 2014	30.64	30.76	30.50	30.50
496	AMEX	SPHD	Thu, Oct 9, 2014	31.06	31.10	30.59	30.61
495	AMEX	SPHD	Wed, Oct 8, 2014	30.60	31.04	30.51	31.03
494	AMEX	SPHD	Tue, Oct 7, 2014	30.77	30.82	30.56	30.56
493	AMEX	SPHD	Mon, Oct 6, 2014	30.94	30.94	30.71	30.81
492	AMEX	SPHD	Fri, Oct 3, 2014	30.78	30.84	30.62	30.84
491	AMEX	SPHD	Thu, Oct 2, 2014	30.74	30.74	30.40	30.63
490	AMEX	SPHD	Wed, Oct 1, 2014	30.74	30.81	30.54	30.62
489	AMEX	SPHD	Tue, Sep 30, 2014	30.91	30.94	30.74	30.75
488	AMEX	SPHD	Mon, Sep 29, 2014	30.69	30.86	30.60	30.84
487	AMEX	SPHD	Fri, Sep 26, 2014	30.72	30.86	30.55	30.80
486	AMEX	SPHD	Thu, Sep 25, 2014	30.90	30.90	30.62	30.68
485	AMEX	SPHD	Wed, Sep 24, 2014	30.83	30.95	30.72	30.92
484	AMEX	SPHD	Tue, Sep 23, 2014	30.85	30.94	30.77	30.79
483	AMEX	SPHD	Mon, Sep 22, 2014	31.01	31.01	30.95	30.98
482	AMEX	SPHD	Fri, Sep 19, 2014	31.03	31.11	31.03	31.07
481	AMEX	SPHD	Thu, Sep 18, 2014	31.07	31.07	30.90	31.00
480	AMEX	SPHD	Wed, Sep 17, 2014	30.98	31.12	30.95	30.95
479	AMEX	SPHD	Tue, Sep 16, 2014	30.79	31.03	30.77	30.93
478	AMEX	SPHD	Mon, Sep 15, 2014	30.75	30.76	30.67	30.74
477	AMEX	SPHD	Fri, Sep 12, 2014	31.17	31.17	30.66	30.76
476	AMEX	SPHD	Thu, Sep 11, 2014	31.01	31.15	30.99	31.15
475	AMEX	SPHD	Wed, Sep 10, 2014	31.03	31.06	30.92	31.03
474	AMEX	SPHD	Tue, Sep 9, 2014	31.34	31.34	31.05	31.07
473	AMEX	SPHD	Mon, Sep 8, 2014	31.45	31.45	31.25	31.30
472	AMEX	SPHD	Fri, Sep 5, 2014	31.25	31.42	31.25	31.41
471	AMEX	SPHD	Thu, Sep 4, 2014	31.33	31.33	31.18	31.22
470	AMEX	SPHD	Wed, Sep 3, 2014	31.34	31.34	31.26	31.29
469	AMEX	SPHD	Tue, Sep 2, 2014	31.25	31.30	31.07	31.18
468	AMEX	SPHD	Fri, Aug 29, 2014	31.20	31.29	31.16	31.29
467	AMEX	SPHD	Thu, Aug 28, 2014	31.04	31.16	31.04	31.16
466	AMEX	SPHD	Wed, Aug 27, 2014	31.01	31.12	31.01	31.10
465	AMEX	SPHD	Tue, Aug 26, 2014	31.09	31.20	31.03	31.03
464	AMEX	SPHD	Mon, Aug 25, 2014	31.18	31.19	31.09	31.12
463	AMEX	SPHD	Fri, Aug 22, 2014	31.17	31.17	30.97	31.03
462	AMEX	SPHD	Thu, Aug 21, 2014	31.12	31.19	31.11	31.14
461	AMEX	SPHD	Wed, Aug 20, 2014	30.90	31.09	30.90	31.09
460	AMEX	SPHD	Tue, Aug 19, 2014	30.90	31.01	30.82	31.01
459	AMEX	SPHD	Mon, Aug 18, 2014	30.82	30.82	30.73	30.80
458	AMEX	SPHD	Fri, Aug 15, 2014	30.80	30.83	30.52	30.62
457	AMEX	SPHD	Thu, Aug 14, 2014	30.60	30.78	30.60	30.74
456	AMEX	SPHD	Wed, Aug 13, 2014	30.47	30.63	30.47	30.59
455	AMEX	SPHD	Tue, Aug 12, 2014	30.45	30.49	30.39	30.41
454	AMEX	SPHD	Mon, Aug 11, 2014	30.44	30.55	30.43	30.45
453	AMEX	SPHD	Fri, Aug 8, 2014	29.98	30.24	29.98	30.22
452	AMEX	SPHD	Thu, Aug 7, 2014	30.09	30.11	29.83	29.89
451	AMEX	SPHD	Wed, Aug 6, 2014	29.85	30.05	29.85	29.98
450	AMEX	SPHD	Tue, Aug 5, 2014	30.21	30.21	29.90	29.98
449	AMEX	SPHD	Mon, Aug 4, 2014	30.21	30.24	30.00	30.23
448	AMEX	SPHD	Fri, Aug 1, 2014	30.13	30.32	29.98	30.21
447	AMEX	SPHD	Thu, Jul 31, 2014	30.66	30.67	30.21	30.23
446	AMEX	SPHD	Wed, Jul 30, 2014	30.99	30.99	30.69	30.77
445	AMEX	SPHD	Tue, Jul 29, 2014	31.18	31.18	30.96	30.96
444	AMEX	SPHD	Mon, Jul 28, 2014	31.00	31.13	30.95	31.12
443	AMEX	SPHD	Fri, Jul 25, 2014	31.13	31.13	30.97	30.99
442	AMEX	SPHD	Thu, Jul 24, 2014	31.10	31.20	31.00	31.20
441	AMEX	SPHD	Wed, Jul 23, 2014	31.18	31.18	31.04	31.06
440	AMEX	SPHD	Tue, Jul 22, 2014	31.12	31.18	31.10	31.10
439	AMEX	SPHD	Mon, Jul 21, 2014	31.10	31.10	30.94	31.07
438	AMEX	SPHD	Fri, Jul 18, 2014	31.04	31.20	30.97	31.17
437	AMEX	SPHD	Thu, Jul 17, 2014	31.18	31.20	30.92	30.93
436	AMEX	SPHD	Wed, Jul 16, 2014	31.28	31.28	31.09	31.22
435	AMEX	SPHD	Tue, Jul 15, 2014	31.37	31.37	31.09	31.15
434	AMEX	SPHD	Mon, Jul 14, 2014	31.53	31.53	31.37	31.41
433	AMEX	SPHD	Fri, Jul 11, 2014	31.40	31.44	31.30	31.37
432	AMEX	SPHD	Thu, Jul 10, 2014	31.17	31.40	31.13	31.35
431	AMEX	SPHD	Wed, Jul 9, 2014	31.37	31.40	31.30	31.38
430	AMEX	SPHD	Tue, Jul 8, 2014	31.38	31.42	31.31	31.34
429	AMEX	SPHD	Mon, Jul 7, 2014	31.35	31.40	31.28	31.36
428	AMEX	SPHD	Thu, Jul 3, 2014	31.37	31.37	31.22	31.34
427	AMEX	SPHD	Wed, Jul 2, 2014	31.46	31.46	31.22	31.30
426	AMEX	SPHD	Tue, Jul 1, 2014	31.47	31.55	31.36	31.50
425	AMEX	SPHD	Mon, Jun 30, 2014	31.47	31.52	31.39	31.48
424	AMEX	SPHD	Fri, Jun 27, 2014	31.35	31.45	31.29	31.43
423	AMEX	SPHD	Thu, Jun 26, 2014	31.42	31.42	31.20	31.36
422	AMEX	SPHD	Wed, Jun 25, 2014	31.36	31.40	31.31	31.40
421	AMEX	SPHD	Tue, Jun 24, 2014	31.50	31.50	31.35	31.35
420	AMEX	SPHD	Mon, Jun 23, 2014	31.63	31.63	31.43	31.49
419	AMEX	SPHD	Fri, Jun 20, 2014	31.43	31.53	31.42	31.52
418	AMEX	SPHD	Thu, Jun 19, 2014	31.31	31.41	31.30	31.41
417	AMEX	SPHD	Wed, Jun 18, 2014	30.95	31.26	30.95	31.26
416	AMEX	SPHD	Tue, Jun 17, 2014	30.98	30.98	30.84	30.94
415	AMEX	SPHD	Mon, Jun 16, 2014	30.87	31.03	30.80	30.98
414	AMEX	SPHD	Fri, Jun 13, 2014	30.68	30.89	30.63	30.80
413	AMEX	SPHD	Thu, Jun 12, 2014	30.98	30.98	30.67	30.81
412	AMEX	SPHD	Wed, Jun 11, 2014	31.00	31.01	30.81	30.87
411	AMEX	SPHD	Tue, Jun 10, 2014	31.10	31.10	30.96	31.02
410	AMEX	SPHD	Mon, Jun 9, 2014	31.03	31.14	31.01	31.05
409	AMEX	SPHD	Fri, Jun 6, 2014	31.10	31.19	31.09	31.10
408	AMEX	SPHD	Thu, Jun 5, 2014	30.87	31.10	30.80	31.10
407	AMEX	SPHD	Wed, Jun 4, 2014	30.78	30.84	30.78	30.83
406	AMEX	SPHD	Tue, Jun 3, 2014	30.88	30.89	30.80	30.86
405	AMEX	SPHD	Mon, Jun 2, 2014	31.04	31.04	30.84	30.88
404	AMEX	SPHD	Fri, May 30, 2014	30.80	30.97	30.76	30.97
403	AMEX	SPHD	Thu, May 29, 2014	30.69	30.81	30.65	30.81
402	AMEX	SPHD	Wed, May 28, 2014	30.62	30.65	30.54	30.63
401	AMEX	SPHD	Tue, May 27, 2014	30.63	30.65	30.54	30.62
400	AMEX	SPHD	Fri, May 23, 2014	30.44	30.46	30.40	30.46
399	AMEX	SPHD	Thu, May 22, 2014	30.40	30.48	30.31	30.42
398	AMEX	SPHD	Wed, May 21, 2014	30.13	30.37	30.13	30.37
397	AMEX	SPHD	Tue, May 20, 2014	30.31	30.32	30.09	30.14
396	AMEX	SPHD	Mon, May 19, 2014	30.28	30.41	30.23	30.29
395	AMEX	SPHD	Fri, May 16, 2014	30.24	30.37	30.24	30.37
394	AMEX	SPHD	Thu, May 15, 2014	30.46	30.46	30.18	30.24
393	AMEX	SPHD	Wed, May 14, 2014	30.59	30.62	30.48	30.50
392	AMEX	SPHD	Tue, May 13, 2014	30.60	30.62	30.52	30.57
391	AMEX	SPHD	Mon, May 12, 2014	30.64	30.67	30.54	30.59
390	AMEX	SPHD	Fri, May 9, 2014	30.67	30.67	30.46	30.50
389	AMEX	SPHD	Thu, May 8, 2014	30.60	30.72	30.58	30.62
388	AMEX	SPHD	Wed, May 7, 2014	30.41	30.67	30.41	30.67
387	AMEX	SPHD	Tue, May 6, 2014	30.67	30.67	30.33	30.34
386	AMEX	SPHD	Mon, May 5, 2014	30.38	30.53	30.33	30.52
385	AMEX	SPHD	Fri, May 2, 2014	30.51	30.58	30.40	30.44
384	AMEX	SPHD	Thu, May 1, 2014	30.59	30.62	30.45	30.60
383	AMEX	SPHD	Wed, Apr 30, 2014	30.47	30.59	30.44	30.58
382	AMEX	SPHD	Tue, Apr 29, 2014	30.46	30.47	30.34	30.37
381	AMEX	SPHD	Mon, Apr 28, 2014	30.03	30.37	30.03	30.33
380	AMEX	SPHD	Fri, Apr 25, 2014	29.97	30.04	29.90	30.03
379	AMEX	SPHD	Thu, Apr 24, 2014	29.95	30.03	29.81	29.95
378	AMEX	SPHD	Wed, Apr 23, 2014	29.94	29.96	29.81	29.81
377	AMEX	SPHD	Tue, Apr 22, 2014	29.90	29.94	29.83	29.91
376	AMEX	SPHD	Mon, Apr 21, 2014	29.93	29.96	29.85	29.94
375	AMEX	SPHD	Thu, Apr 17, 2014	29.88	29.93	29.84	29.91
374	AMEX	SPHD	Wed, Apr 16, 2014	29.87	29.96	29.80	29.95
373	AMEX	SPHD	Tue, Apr 15, 2014	29.56	29.73	29.48	29.72
372	AMEX	SPHD	Mon, Apr 14, 2014	29.48	29.55	29.35	29.55
371	AMEX	SPHD	Fri, Apr 11, 2014	29.47	29.47	29.26	29.30
370	AMEX	SPHD	Thu, Apr 10, 2014	29.64	29.84	29.40	29.43
369	AMEX	SPHD	Wed, Apr 9, 2014	29.72	29.72	29.51	29.71
368	AMEX	SPHD	Tue, Apr 8, 2014	29.43	29.69	29.43	29.69
367	AMEX	SPHD	Mon, Apr 7, 2014	29.52	29.62	29.48	29.49
366	AMEX	SPHD	Fri, Apr 4, 2014	29.66	29.78	29.52	29.57
365	AMEX	SPHD	Thu, Apr 3, 2014	29.46	29.49	29.40	29.49
364	AMEX	SPHD	Wed, Apr 2, 2014	29.33	29.48	29.30	29.47
363	AMEX	SPHD	Tue, Apr 1, 2014	29.54	29.54	29.24	29.34
362	AMEX	SPHD	Mon, Mar 31, 2014	29.33	29.49	29.24	29.45
361	AMEX	SPHD	Fri, Mar 28, 2014	29.05	29.21	29.05	29.19
360	AMEX	SPHD	Thu, Mar 27, 2014	29.01	29.06	28.94	29.06
359	AMEX	SPHD	Wed, Mar 26, 2014	29.13	29.13	29.00	29.02
358	AMEX	SPHD	Tue, Mar 25, 2014	29.02	29.02	28.85	29.00
357	AMEX	SPHD	Mon, Mar 24, 2014	28.98	29.02	28.73	28.89
356	AMEX	SPHD	Fri, Mar 21, 2014	28.95	29.06	28.84	28.84
355	AMEX	SPHD	Thu, Mar 20, 2014	28.64	28.70	28.50	28.70
354	AMEX	SPHD	Wed, Mar 19, 2014	28.91	28.95	28.50	28.60
353	AMEX	SPHD	Tue, Mar 18, 2014	28.74	28.91	28.73	28.87
352	AMEX	SPHD	Mon, Mar 17, 2014	28.67	28.77	28.67	28.75
351	AMEX	SPHD	Fri, Mar 14, 2014	28.62	28.67	28.56	28.59
350	AMEX	SPHD	Thu, Mar 13, 2014	28.75	28.76	28.56	28.58
349	AMEX	SPHD	Wed, Mar 12, 2014	28.56	28.64	28.49	28.62
348	AMEX	SPHD	Tue, Mar 11, 2014	28.67	28.70	28.58	28.63
347	AMEX	SPHD	Mon, Mar 10, 2014	28.74	28.74	28.61	28.66
346	AMEX	SPHD	Fri, Mar 7, 2014	28.81	28.81	28.57	28.72
345	AMEX	SPHD	Thu, Mar 6, 2014	28.81	28.81	28.70	28.75
344	AMEX	SPHD	Wed, Mar 5, 2014	28.87	28.91	28.75	28.81
343	AMEX	SPHD	Tue, Mar 4, 2014	28.78	28.93	28.78	28.93
342	AMEX	SPHD	Mon, Mar 3, 2014	28.48	28.63	28.44	28.54
341	AMEX	SPHD	Fri, Feb 28, 2014	28.54	28.69	28.54	28.64
340	AMEX	SPHD	Thu, Feb 27, 2014	28.39	28.46	28.39	28.42
339	AMEX	SPHD	Wed, Feb 26, 2014	28.47	28.54	28.41	28.42
338	AMEX	SPHD	Tue, Feb 25, 2014	28.49	28.56	28.44	28.45
337	AMEX	SPHD	Mon, Feb 24, 2014	28.48	28.72	28.40	28.47
336	AMEX	SPHD	Fri, Feb 21, 2014	28.45	28.57	28.41	28.43
335	AMEX	SPHD	Thu, Feb 20, 2014	28.32	28.50	28.29	28.46
334	AMEX	SPHD	Wed, Feb 19, 2014	28.30	28.43	28.24	28.27
333	AMEX	SPHD	Tue, Feb 18, 2014	28.38	28.38	28.24	28.33
332	AMEX	SPHD	Fri, Feb 14, 2014	28.18	28.34	28.11	28.33
331	AMEX	SPHD	Thu, Feb 13, 2014	27.96	28.27	27.96	28.27
330	AMEX	SPHD	Wed, Feb 12, 2014	28.22	28.22	28.00	28.05
329	AMEX	SPHD	Tue, Feb 11, 2014	27.93	28.21	27.90	28.12
328	AMEX	SPHD	Mon, Feb 10, 2014	27.86	27.95	27.78	27.94
327	AMEX	SPHD	Fri, Feb 7, 2014	27.67	27.83	27.63	27.83
326	AMEX	SPHD	Thu, Feb 6, 2014	27.26	27.56	27.26	27.56
325	AMEX	SPHD	Wed, Feb 5, 2014	27.24	27.30	27.17	27.26
324	AMEX	SPHD	Tue, Feb 4, 2014	27.36	27.36	27.23	27.33
323	AMEX	SPHD	Mon, Feb 3, 2014	27.73	27.73	27.19	27.21
322	AMEX	SPHD	Fri, Jan 31, 2014	27.56	27.85	27.43	27.73
321	AMEX	SPHD	Thu, Jan 30, 2014	27.55	27.76	27.55	27.70
320	AMEX	SPHD	Wed, Jan 29, 2014	27.59	27.59	27.39	27.46
319	AMEX	SPHD	Tue, Jan 28, 2014	27.63	27.71	27.59	27.69
318	AMEX	SPHD	Mon, Jan 27, 2014	27.58	27.69	27.52	27.52
317	AMEX	SPHD	Fri, Jan 24, 2014	27.86	27.88	27.60	27.60
316	AMEX	SPHD	Thu, Jan 23, 2014	28.09	28.09	27.87	27.92
315	AMEX	SPHD	Wed, Jan 22, 2014	28.21	28.21	28.13	28.16
314	AMEX	SPHD	Tue, Jan 21, 2014	28.07	28.18	28.02	28.16
313	AMEX	SPHD	Fri, Jan 17, 2014	28.04	28.08	27.94	27.97
312	AMEX	SPHD	Thu, Jan 16, 2014	28.00	28.12	27.99	28.10
311	AMEX	SPHD	Wed, Jan 15, 2014	28.03	28.08	27.99	28.02
310	AMEX	SPHD	Tue, Jan 14, 2014	27.92	28.09	27.92	28.08
309	AMEX	SPHD	Mon, Jan 13, 2014	28.16	28.17	27.91	27.92
308	AMEX	SPHD	Fri, Jan 10, 2014	28.13	28.18	28.06	28.13
307	AMEX	SPHD	Thu, Jan 9, 2014	28.07	28.07	27.89	27.99
306	AMEX	SPHD	Wed, Jan 8, 2014	28.23	28.23	27.91	27.98
305	AMEX	SPHD	Tue, Jan 7, 2014	28.14	28.17	28.08	28.13
304	AMEX	SPHD	Mon, Jan 6, 2014	28.12	28.12	27.96	28.01
303	AMEX	SPHD	Fri, Jan 3, 2014	28.14	28.14	27.97	28.04
302	AMEX	SPHD	Thu, Jan 2, 2014	28.36	28.36	27.99	28.06
301	AMEX	SPHD	Tue, Dec 31, 2013	28.35	28.41	28.30	28.36
300	AMEX	SPHD	Mon, Dec 30, 2013	28.36	28.36	28.28	28.31
299	AMEX	SPHD	Fri, Dec 27, 2013	28.22	28.31	28.22	28.31
298	AMEX	SPHD	Thu, Dec 26, 2013	28.28	28.28	28.18	28.22
297	AMEX	SPHD	Tue, Dec 24, 2013	28.16	28.20	28.10	28.18
296	AMEX	SPHD	Mon, Dec 23, 2013	28.12	28.16	28.08	28.10
295	AMEX	SPHD	Fri, Dec 20, 2013	27.94	28.10	27.92	28.03
294	AMEX	SPHD	Thu, Dec 19, 2013	28.00	28.00	27.73	27.86
293	AMEX	SPHD	Wed, Dec 18, 2013	27.54	28.03	27.46	28.02
292	AMEX	SPHD	Tue, Dec 17, 2013	27.56	27.63	27.50	27.59
291	AMEX	SPHD	Mon, Dec 16, 2013	27.66	27.70	27.56	27.64
290	AMEX	SPHD	Fri, Dec 13, 2013	27.50	27.60	27.48	27.56
289	AMEX	SPHD	Thu, Dec 12, 2013	27.67	27.74	27.59	27.68
288	AMEX	SPHD	Wed, Dec 11, 2013	27.92	27.94	27.70	27.71
287	AMEX	SPHD	Tue, Dec 10, 2013	28.14	28.17	28.03	28.05
286	AMEX	SPHD	Mon, Dec 9, 2013	28.28	28.29	28.17	28.23
285	AMEX	SPHD	Fri, Dec 6, 2013	28.00	28.16	28.00	28.16
284	AMEX	SPHD	Thu, Dec 5, 2013	27.98	27.98	27.84	27.85
283	AMEX	SPHD	Wed, Dec 4, 2013	27.91	28.04	27.80	27.99
282	AMEX	SPHD	Tue, Dec 3, 2013	27.98	28.05	27.92	28.03
281	AMEX	SPHD	Mon, Dec 2, 2013	28.15	28.18	28.02	28.02
280	AMEX	SPHD	Fri, Nov 29, 2013	28.28	28.29	28.23	28.23
279	AMEX	SPHD	Wed, Nov 27, 2013	28.28	28.28	28.17	28.28
278	AMEX	SPHD	Tue, Nov 26, 2013	28.39	28.39	28.21	28.21
277	AMEX	SPHD	Mon, Nov 25, 2013	28.53	28.53	28.30	28.33
276	AMEX	SPHD	Fri, Nov 22, 2013	28.42	28.46	28.34	28.45
275	AMEX	SPHD	Thu, Nov 21, 2013	28.37	28.41	28.28	28.38
274	AMEX	SPHD	Wed, Nov 20, 2013	28.45	28.59	28.26	28.30
273	AMEX	SPHD	Tue, Nov 19, 2013	28.55	28.55	28.43	28.46
272	AMEX	SPHD	Mon, Nov 18, 2013	28.61	28.63	28.51	28.52
271	AMEX	SPHD	Fri, Nov 15, 2013	28.57	28.58	28.46	28.58
270	AMEX	SPHD	Thu, Nov 14, 2013	28.41	28.64	28.41	28.58
269	AMEX	SPHD	Wed, Nov 13, 2013	28.16	28.40	28.14	28.40
268	AMEX	SPHD	Tue, Nov 12, 2013	28.38	28.38	28.18	28.28
267	AMEX	SPHD	Mon, Nov 11, 2013	30.73	30.73	28.34	28.36
266	AMEX	SPHD	Fri, Nov 8, 2013	28.23	28.44	28.12	28.44
265	AMEX	SPHD	Thu, Nov 7, 2013	28.65	28.66	28.29	28.31
264	AMEX	SPHD	Wed, Nov 6, 2013	28.46	28.57	28.46	28.53
263	AMEX	SPHD	Tue, Nov 5, 2013	28.49	28.49	28.37	28.38
262	AMEX	SPHD	Mon, Nov 4, 2013	28.59	28.59	28.40	28.53
261	AMEX	SPHD	Fri, Nov 1, 2013	28.45	28.51	28.35	28.46
260	AMEX	SPHD	Thu, Oct 31, 2013	28.47	28.56	28.33	28.39
259	AMEX	SPHD	Wed, Oct 30, 2013	28.57	28.60	28.35	28.41
258	AMEX	SPHD	Tue, Oct 29, 2013	28.47	28.57	28.47	28.57
257	AMEX	SPHD	Mon, Oct 28, 2013	28.47	28.56	28.46	28.54
256	AMEX	SPHD	Fri, Oct 25, 2013	28.20	28.49	28.20	28.49
255	AMEX	SPHD	Thu, Oct 24, 2013	28.32	28.32	28.19	28.27
254	AMEX	SPHD	Wed, Oct 23, 2013	28.17	28.31	28.17	28.25
253	AMEX	SPHD	Tue, Oct 22, 2013	27.99	28.32	27.99	28.29
252	AMEX	SPHD	Mon, Oct 21, 2013	27.95	27.95	27.90	27.95
251	AMEX	SPHD	Fri, Oct 18, 2013	27.97	27.99	27.91	27.96
250	AMEX	SPHD	Thu, Oct 17, 2013	27.56	27.97	27.56	27.93
249	AMEX	SPHD	Wed, Oct 16, 2013	27.60	27.67	27.53	27.67
248	AMEX	SPHD	Tue, Oct 15, 2013	27.53	27.53	27.29	27.33
247	AMEX	SPHD	Mon, Oct 14, 2013	27.53	27.70	27.42	27.67
246	AMEX	SPHD	Fri, Oct 11, 2013	27.49	27.65	27.49	27.63
245	AMEX	SPHD	Thu, Oct 10, 2013	27.24	27.55	27.20	27.55
244	AMEX	SPHD	Wed, Oct 9, 2013	26.96	27.12	26.96	26.99
243	AMEX	SPHD	Tue, Oct 8, 2013	27.07	27.15	26.94	26.94
242	AMEX	SPHD	Mon, Oct 7, 2013	27.01	27.21	26.99	27.09
241	AMEX	SPHD	Fri, Oct 4, 2013	27.10	27.18	27.07	27.13
240	AMEX	SPHD	Thu, Oct 3, 2013	27.34	27.34	27.05	27.13
239	AMEX	SPHD	Wed, Oct 2, 2013	27.39	27.44	27.23	27.44
238	AMEX	SPHD	Tue, Oct 1, 2013	27.26	27.51	27.26	27.48
237	AMEX	SPHD	Mon, Sep 30, 2013	27.30	27.32	27.20	27.26
236	AMEX	SPHD	Fri, Sep 27, 2013	27.50	27.50	27.36	27.44
235	AMEX	SPHD	Thu, Sep 26, 2013	27.61	27.64	27.50	27.62
234	AMEX	SPHD	Wed, Sep 25, 2013	27.65	27.66	27.54	27.54
233	AMEX	SPHD	Tue, Sep 24, 2013	27.73	27.75	27.63	27.64
232	AMEX	SPHD	Mon, Sep 23, 2013	27.66	27.72	27.62	27.71
231	AMEX	SPHD	Fri, Sep 20, 2013	28.13	28.13	27.68	27.68
230	AMEX	SPHD	Thu, Sep 19, 2013	28.13	28.17	28.00	28.05
229	AMEX	SPHD	Wed, Sep 18, 2013	27.57	28.13	27.49	28.10
228	AMEX	SPHD	Tue, Sep 17, 2013	27.63	27.63	27.56	27.58
227	AMEX	SPHD	Mon, Sep 16, 2013	27.55	27.67	27.46	27.51
226	AMEX	SPHD	Fri, Sep 13, 2013	27.25	27.32	27.25	27.31
225	AMEX	SPHD	Thu, Sep 12, 2013	27.38	27.38	27.25	27.26
224	AMEX	SPHD	Wed, Sep 11, 2013	27.39	27.39	27.23	27.37
223	AMEX	SPHD	Tue, Sep 10, 2013	27.35	27.35	27.19	27.32
222	AMEX	SPHD	Mon, Sep 9, 2013	26.95	27.19	26.95	27.18
221	AMEX	SPHD	Fri, Sep 6, 2013	26.95	27.13	26.90	26.96
220	AMEX	SPHD	Thu, Sep 5, 2013	26.99	26.99	26.83	26.88
219	AMEX	SPHD	Wed, Sep 4, 2013	26.72	26.99	26.72	26.94
218	AMEX	SPHD	Tue, Sep 3, 2013	27.23	27.23	26.73	26.78
217	AMEX	SPHD	Fri, Aug 30, 2013	27.05	27.05	26.89	26.97
216	AMEX	SPHD	Thu, Aug 29, 2013	27.00	27.08	26.97	27.00
215	AMEX	SPHD	Wed, Aug 28, 2013	26.95	27.10	26.92	27.03
214	AMEX	SPHD	Tue, Aug 27, 2013	27.07	27.12	26.97	27.03
213	AMEX	SPHD	Mon, Aug 26, 2013	27.38	27.42	27.19	27.22
212	AMEX	SPHD	Fri, Aug 23, 2013	27.19	27.40	27.18	27.37
211	AMEX	SPHD	Thu, Aug 22, 2013	27.08	27.29	27.06	27.20
210	AMEX	SPHD	Wed, Aug 21, 2013	27.16	27.23	26.97	27.00
209	AMEX	SPHD	Tue, Aug 20, 2013	26.97	27.28	26.97	27.20
208	AMEX	SPHD	Mon, Aug 19, 2013	27.24	27.24	27.00	27.00
207	AMEX	SPHD	Fri, Aug 16, 2013	27.48	27.48	27.18	27.30
206	AMEX	SPHD	Thu, Aug 15, 2013	27.62	27.62	27.46	27.46
205	AMEX	SPHD	Wed, Aug 14, 2013	28.06	28.07	27.86	27.93
204	AMEX	SPHD	Tue, Aug 13, 2013	28.21	28.21	27.98	28.06
203	AMEX	SPHD	Mon, Aug 12, 2013	28.19	28.19	28.06	28.12
202	AMEX	SPHD	Fri, Aug 9, 2013	28.33	28.35	28.20	28.26
201	AMEX	SPHD	Thu, Aug 8, 2013	28.41	28.41	28.23	28.35
200	AMEX	SPHD	Wed, Aug 7, 2013	28.17	28.31	28.15	28.29
199	AMEX	SPHD	Tue, Aug 6, 2013	28.39	28.39	28.23	28.28
198	AMEX	SPHD	Mon, Aug 5, 2013	28.68	28.68	28.35	28.37
197	AMEX	SPHD	Fri, Aug 2, 2013	28.44	28.47	28.35	28.47
196	AMEX	SPHD	Thu, Aug 1, 2013	28.31	28.41	28.29	28.40
195	AMEX	SPHD	Wed, Jul 31, 2013	28.36	28.38	28.17	28.22
194	AMEX	SPHD	Tue, Jul 30, 2013	28.48	28.52	28.28	28.34
193	AMEX	SPHD	Mon, Jul 29, 2013	28.37	28.43	28.31	28.38
192	AMEX	SPHD	Fri, Jul 26, 2013	28.20	28.40	28.12	28.40
191	AMEX	SPHD	Thu, Jul 25, 2013	28.21	28.34	28.16	28.33
190	AMEX	SPHD	Wed, Jul 24, 2013	28.58	28.58	28.17	28.25
189	AMEX	SPHD	Tue, Jul 23, 2013	28.59	28.59	28.48	28.55
188	AMEX	SPHD	Mon, Jul 22, 2013	28.55	28.59	28.47	28.51
187	AMEX	SPHD	Fri, Jul 19, 2013	28.50	28.51	28.41	28.51
186	AMEX	SPHD	Thu, Jul 18, 2013	28.32	28.51	28.32	28.50
185	AMEX	SPHD	Wed, Jul 17, 2013	28.32	28.42	28.32	28.38
184	AMEX	SPHD	Tue, Jul 16, 2013	28.47	28.47	28.26	28.31
183	AMEX	SPHD	Mon, Jul 15, 2013	28.24	28.41	28.19	28.38
182	AMEX	SPHD	Fri, Jul 12, 2013	28.34	28.34	28.21	28.33
181	AMEX	SPHD	Thu, Jul 11, 2013	28.05	28.33	28.05	28.33
180	AMEX	SPHD	Wed, Jul 10, 2013	27.81	27.91	27.76	27.88
179	AMEX	SPHD	Tue, Jul 9, 2013	28.00	28.00	27.73	27.83
178	AMEX	SPHD	Mon, Jul 8, 2013	27.56	27.67	27.52	27.66
177	AMEX	SPHD	Fri, Jul 5, 2013	27.48	27.48	27.11	27.37
176	AMEX	SPHD	Wed, Jul 3, 2013	27.29	27.33	27.16	27.28
175	AMEX	SPHD	Tue, Jul 2, 2013	27.38	27.55	27.24	27.37
174	AMEX	SPHD	Mon, Jul 1, 2013	27.45	27.61	27.33	27.39
173	AMEX	SPHD	Fri, Jun 28, 2013	27.54	27.61	27.40	27.42
172	AMEX	SPHD	Thu, Jun 27, 2013	27.54	27.69	27.48	27.55
171	AMEX	SPHD	Wed, Jun 26, 2013	27.31	27.47	27.24	27.43
170	AMEX	SPHD	Tue, Jun 25, 2013	27.02	27.18	26.90	27.13
169	AMEX	SPHD	Mon, Jun 24, 2013	26.87	27.03	26.62	26.86
168	AMEX	SPHD	Fri, Jun 21, 2013	26.94	27.13	26.71	27.05
167	AMEX	SPHD	Thu, Jun 20, 2013	27.21	27.21	26.68	26.76
166	AMEX	SPHD	Wed, Jun 19, 2013	27.91	27.97	27.47	27.50
165	AMEX	SPHD	Tue, Jun 18, 2013	27.78	28.04	27.78	28.00
164	AMEX	SPHD	Mon, Jun 17, 2013	27.76	27.88	27.66	27.78
163	AMEX	SPHD	Fri, Jun 14, 2013	27.68	27.82	27.56	27.62
162	AMEX	SPHD	Thu, Jun 13, 2013	27.32	27.76	27.27	27.75
161	AMEX	SPHD	Wed, Jun 12, 2013	27.69	27.72	27.36	27.37
160	AMEX	SPHD	Tue, Jun 11, 2013	27.63	27.77	27.52	27.52
159	AMEX	SPHD	Mon, Jun 10, 2013	27.79	27.85	27.71	27.78
158	AMEX	SPHD	Fri, Jun 7, 2013	27.70	27.79	27.57	27.77
157	AMEX	SPHD	Thu, Jun 6, 2013	27.26	27.51	27.15	27.51
156	AMEX	SPHD	Wed, Jun 5, 2013	27.56	27.56	27.27	27.28
155	AMEX	SPHD	Tue, Jun 4, 2013	27.81	27.81	27.46	27.59
154	AMEX	SPHD	Mon, Jun 3, 2013	27.60	27.69	27.40	27.69
153	AMEX	SPHD	Fri, May 31, 2013	27.74	27.99	27.48	27.48
152	AMEX	SPHD	Thu, May 30, 2013	27.85	28.07	27.83	27.83
151	AMEX	SPHD	Wed, May 29, 2013	28.10	28.10	27.68	27.81
150	AMEX	SPHD	Tue, May 28, 2013	28.50	28.58	28.16	28.21
149	AMEX	SPHD	Fri, May 24, 2013	28.30	28.34	28.17	28.34
148	AMEX	SPHD	Thu, May 23, 2013	28.32	28.50	28.20	28.43
147	AMEX	SPHD	Wed, May 22, 2013	28.90	29.16	28.49	28.58
146	AMEX	SPHD	Tue, May 21, 2013	28.83	28.87	28.69	28.85
145	AMEX	SPHD	Mon, May 20, 2013	28.83	28.90	28.77	28.79
144	AMEX	SPHD	Fri, May 17, 2013	28.68	28.83	28.63	28.83
143	AMEX	SPHD	Thu, May 16, 2013	28.79	28.79	28.55	28.59
142	AMEX	SPHD	Wed, May 15, 2013	28.40	28.85	28.40	28.78
141	AMEX	SPHD	Tue, May 14, 2013	28.34	28.59	28.34	28.57
140	AMEX	SPHD	Mon, May 13, 2013	28.30	28.35	28.20	28.32
139	AMEX	SPHD	Fri, May 10, 2013	28.20	28.32	28.15	28.32
138	AMEX	SPHD	Thu, May 9, 2013	28.37	28.37	28.15	28.19
137	AMEX	SPHD	Wed, May 8, 2013	28.40	28.40	28.28	28.36
136	AMEX	SPHD	Tue, May 7, 2013	28.31	28.43	28.30	28.42
135	AMEX	SPHD	Mon, May 6, 2013	28.41	28.43	28.25	28.26
134	AMEX	SPHD	Fri, May 3, 2013	28.57	28.57	28.44	28.45
133	AMEX	SPHD	Thu, May 2, 2013	28.23	28.37	28.23	28.36
132	AMEX	SPHD	Wed, May 1, 2013	28.37	28.45	28.19	28.19
131	AMEX	SPHD	Tue, Apr 30, 2013	28.33	28.48	28.27	28.42
130	AMEX	SPHD	Mon, Apr 29, 2013	28.19	28.41	28.19	28.39
129	AMEX	SPHD	Fri, Apr 26, 2013	28.19	28.26	28.17	28.21
128	AMEX	SPHD	Thu, Apr 25, 2013	28.13	28.29	28.12	28.19
127	AMEX	SPHD	Wed, Apr 24, 2013	28.16	28.17	28.05	28.13
126	AMEX	SPHD	Tue, Apr 23, 2013	28.05	28.13	27.84	28.13
125	AMEX	SPHD	Mon, Apr 22, 2013	27.93	27.97	27.73	27.93
124	AMEX	SPHD	Fri, Apr 19, 2013	27.59	27.85	27.59	27.85
123	AMEX	SPHD	Thu, Apr 18, 2013	27.48	27.54	27.41	27.52
122	AMEX	SPHD	Wed, Apr 17, 2013	27.68	27.68	27.40	27.49
121	AMEX	SPHD	Tue, Apr 16, 2013	27.50	27.75	27.50	27.75
120	AMEX	SPHD	Mon, Apr 15, 2013	27.85	27.86	27.43	27.43
119	AMEX	SPHD	Fri, Apr 12, 2013	28.02	28.04	27.93	28.04
118	AMEX	SPHD	Thu, Apr 11, 2013	27.97	28.12	27.94	28.06
117	AMEX	SPHD	Wed, Apr 10, 2013	27.73	27.97	27.73	27.96
116	AMEX	SPHD	Tue, Apr 9, 2013	27.64	27.72	27.51	27.66
115	AMEX	SPHD	Mon, Apr 8, 2013	27.41	27.58	27.32	27.58
114	AMEX	SPHD	Fri, Apr 5, 2013	27.21	27.40	27.20	27.40
113	AMEX	SPHD	Thu, Apr 4, 2013	27.32	27.45	27.32	27.44
112	AMEX	SPHD	Wed, Apr 3, 2013	27.41	27.44	27.19	27.27
111	AMEX	SPHD	Tue, Apr 2, 2013	27.47	27.49	27.39	27.45
110	AMEX	SPHD	Mon, Apr 1, 2013	27.35	27.38	27.24	27.34
109	AMEX	SPHD	Thu, Mar 28, 2013	27.20	27.41	27.16	27.38
108	AMEX	SPHD	Wed, Mar 27, 2013	27.02	27.18	26.96	27.17
107	AMEX	SPHD	Tue, Mar 26, 2013	26.90	27.10	26.90	27.10
106	AMEX	SPHD	Mon, Mar 25, 2013	26.95	26.99	26.73	26.83
105	AMEX	SPHD	Fri, Mar 22, 2013	26.78	26.86	26.74	26.86
104	AMEX	SPHD	Thu, Mar 21, 2013	26.77	26.82	26.68	26.71
103	AMEX	SPHD	Wed, Mar 20, 2013	26.74	26.84	26.72	26.82
102	AMEX	SPHD	Tue, Mar 19, 2013	26.63	26.66	26.49	26.62
101	AMEX	SPHD	Mon, Mar 18, 2013	26.57	26.69	26.53	26.59
100	AMEX	SPHD	Fri, Mar 15, 2013	26.70	26.75	26.60	26.74
99	AMEX	SPHD	Thu, Mar 14, 2013	26.80	26.85	26.77	26.83
98	AMEX	SPHD	Wed, Mar 13, 2013	26.75	26.76	26.66	26.74
97	AMEX	SPHD	Tue, Mar 12, 2013	26.73	26.73	26.64	26.69
96	AMEX	SPHD	Mon, Mar 11, 2013	26.60	26.68	26.57	26.68
95	AMEX	SPHD	Fri, Mar 8, 2013	26.60	26.63	26.51	26.61
94	AMEX	SPHD	Thu, Mar 7, 2013	26.59	26.59	26.47	26.49
93	AMEX	SPHD	Wed, Mar 6, 2013	26.62	26.62	26.47	26.53
92	AMEX	SPHD	Tue, Mar 5, 2013	26.51	26.59	26.49	26.54
91	AMEX	SPHD	Mon, Mar 4, 2013	26.20	26.38	26.15	26.36
90	AMEX	SPHD	Fri, Mar 1, 2013	26.11	26.18	25.98	26.18
89	AMEX	SPHD	Thu, Feb 28, 2013	26.20	26.29	26.15	26.15
88	AMEX	SPHD	Wed, Feb 27, 2013	25.92	26.21	25.91	26.18
87	AMEX	SPHD	Tue, Feb 26, 2013	25.88	25.93	25.76	25.92
86	AMEX	SPHD	Mon, Feb 25, 2013	26.25	26.30	25.79	25.79
85	AMEX	SPHD	Fri, Feb 22, 2013	26.11	26.15	26.03	26.15
84	AMEX	SPHD	Thu, Feb 21, 2013	25.97	25.98	25.88	25.95
83	AMEX	SPHD	Wed, Feb 20, 2013	26.17	26.21	26.01	26.01
82	AMEX	SPHD	Tue, Feb 19, 2013	26.07	26.16	26.05	26.16
81	AMEX	SPHD	Fri, Feb 15, 2013	25.95	26.00	25.89	25.96
80	AMEX	SPHD	Thu, Feb 14, 2013	26.40	26.40	25.96	26.01
79	AMEX	SPHD	Wed, Feb 13, 2013	26.20	26.20	26.10	26.15
78	AMEX	SPHD	Tue, Feb 12, 2013	26.07	26.13	26.00	26.12
77	AMEX	SPHD	Mon, Feb 11, 2013	26.30	26.30	25.96	26.02
76	AMEX	SPHD	Fri, Feb 8, 2013	26.00	26.00	25.93	25.98
75	AMEX	SPHD	Thu, Feb 7, 2013	26.00	26.00	25.75	25.90
74	AMEX	SPHD	Wed, Feb 6, 2013	25.75	25.85	25.65	25.85
73	AMEX	SPHD	Tue, Feb 5, 2013	25.71	25.84	25.71	25.78
72	AMEX	SPHD	Mon, Feb 4, 2013	25.75	25.77	25.69	25.71
71	AMEX	SPHD	Fri, Feb 1, 2013	25.85	25.92	25.80	25.90
70	AMEX	SPHD	Thu, Jan 31, 2013	25.64	25.71	25.63	25.70
69	AMEX	SPHD	Wed, Jan 30, 2013	25.71	25.71	25.58	25.59
68	AMEX	SPHD	Tue, Jan 29, 2013	25.55	25.71	25.55	25.71
67	AMEX	SPHD	Mon, Jan 28, 2013	26.20	26.20	25.41	25.50
66	AMEX	SPHD	Fri, Jan 25, 2013	25.47	25.47	25.34	25.47
65	AMEX	SPHD	Thu, Jan 24, 2013	25.38	25.46	25.37	25.41
64	AMEX	SPHD	Wed, Jan 23, 2013	25.40	25.40	25.29	25.32
63	AMEX	SPHD	Tue, Jan 22, 2013	25.25	25.42	25.22	25.41
62	AMEX	SPHD	Fri, Jan 18, 2013	25.17	25.24	25.06	25.24
61	AMEX	SPHD	Thu, Jan 17, 2013	25.01	25.21	25.01	25.18
60	AMEX	SPHD	Wed, Jan 16, 2013	25.04	25.04	24.96	24.98
59	AMEX	SPHD	Tue, Jan 15, 2013	25.06	25.08	25.00	25.08
58	AMEX	SPHD	Mon, Jan 14, 2013	25.22	25.22	25.13	25.17
57	AMEX	SPHD	Fri, Jan 11, 2013	25.22	25.22	25.11	25.17
56	AMEX	SPHD	Thu, Jan 10, 2013	25.15	25.19	25.08	25.19
55	AMEX	SPHD	Wed, Jan 9, 2013	25.01	25.04	24.97	25.04
54	AMEX	SPHD	Tue, Jan 8, 2013	25.05	25.05	24.90	24.94
53	AMEX	SPHD	Mon, Jan 7, 2013	25.06	25.08	25.00	25.06
52	AMEX	SPHD	Fri, Jan 4, 2013	25.00	25.12	24.99	25.11
51	AMEX	SPHD	Thu, Jan 3, 2013	24.95	24.98	24.84	24.93
50	AMEX	SPHD	Wed, Jan 2, 2013	24.77	24.90	24.72	24.90
49	AMEX	SPHD	Mon, Dec 31, 2012	24.09	24.40	24.06	24.39
48	AMEX	SPHD	Fri, Dec 28, 2012	25.00	25.00	24.10	24.10
47	AMEX	SPHD	Thu, Dec 27, 2012	24.42	24.42	24.08	24.33
46	AMEX	SPHD	Wed, Dec 26, 2012	24.49	24.49	24.35	24.36
45	AMEX	SPHD	Mon, Dec 24, 2012	24.59	24.59	24.45	24.51
44	AMEX	SPHD	Fri, Dec 21, 2012	24.55	24.66	24.48	24.55
43	AMEX	SPHD	Thu, Dec 20, 2012	24.71	24.75	24.61	24.73
42	AMEX	SPHD	Wed, Dec 19, 2012	24.89	24.89	24.68	24.72
41	AMEX	SPHD	Tue, Dec 18, 2012	24.69	24.82	24.58	24.82
40	AMEX	SPHD	Mon, Dec 17, 2012	24.53	24.62	24.51	24.62
39	AMEX	SPHD	Fri, Dec 14, 2012	24.50	24.50	24.37	24.37
38	AMEX	SPHD	Thu, Dec 13, 2012	24.81	24.81	24.53	24.56
37	AMEX	SPHD	Wed, Dec 12, 2012	24.84	24.89	24.70	24.70
36	AMEX	SPHD	Tue, Dec 11, 2012	24.73	24.79	24.67	24.73
35	AMEX	SPHD	Mon, Dec 10, 2012	24.59	24.65	24.58	24.63
34	AMEX	SPHD	Fri, Dec 7, 2012	24.56	24.60	24.46	24.60
33	AMEX	SPHD	Thu, Dec 6, 2012	24.56	24.56	24.48	24.53
32	AMEX	SPHD	Wed, Dec 5, 2012	24.43	24.59	24.36	24.51
31	AMEX	SPHD	Tue, Dec 4, 2012	24.53	24.55	24.39	24.42
30	AMEX	SPHD	Mon, Dec 3, 2012	24.58	24.61	24.51	24.54
29	AMEX	SPHD	Fri, Nov 30, 2012	24.60	24.62	24.53	24.60
28	AMEX	SPHD	Thu, Nov 29, 2012	24.57	24.57	24.43	24.54
27	AMEX	SPHD	Wed, Nov 28, 2012	24.27	24.48	24.11	24.48
26	AMEX	SPHD	Tue, Nov 27, 2012	24.36	24.40	24.27	24.29
25	AMEX	SPHD	Mon, Nov 26, 2012	24.25	24.30	24.21	24.30
24	AMEX	SPHD	Fri, Nov 23, 2012	24.13	24.21	24.08	24.21
23	AMEX	SPHD	Wed, Nov 21, 2012	24.09	25.07	23.98	24.03
22	AMEX	SPHD	Tue, Nov 20, 2012	24.04	24.04	23.88	24.03
21	AMEX	SPHD	Mon, Nov 19, 2012	23.96	24.02	23.91	24.02
20	AMEX	SPHD	Fri, Nov 16, 2012	23.52	23.74	23.43	23.74
19	AMEX	SPHD	Thu, Nov 15, 2012	23.65	23.69	23.45	23.56
18	AMEX	SPHD	Wed, Nov 14, 2012	24.09	24.09	23.68	23.70
17	AMEX	SPHD	Tue, Nov 13, 2012	24.05	24.24	24.00	24.00
16	AMEX	SPHD	Mon, Nov 12, 2012	24.16	24.16	24.07	24.08
15	AMEX	SPHD	Fri, Nov 9, 2012	24.12	24.32	24.12	24.14
14	AMEX	SPHD	Thu, Nov 8, 2012	24.44	24.47	24.25	24.25
13	AMEX	SPHD	Wed, Nov 7, 2012	24.79	24.79	24.36	24.46
12	AMEX	SPHD	Tue, Nov 6, 2012	24.86	24.92	24.76	24.84
11	AMEX	SPHD	Mon, Nov 5, 2012	24.80	24.80	24.56	24.69
10	AMEX	SPHD	Fri, Nov 2, 2012	25.24	25.24	24.80	24.80
9	AMEX	SPHD	Thu, Nov 1, 2012	25.16	25.20	25.10	25.13
8	AMEX	SPHD	Wed, Oct 31, 2012	25.09	25.20	25.01	25.05
7	AMEX	SPHD	Fri, Oct 26, 2012	25.10	25.10	24.95	25.05
6	AMEX	SPHD	Thu, Oct 25, 2012	25.09	25.10	24.94	25.07
5	AMEX	SPHD	Wed, Oct 24, 2012	25.01	25.03	24.91	24.91
4	AMEX	SPHD	Tue, Oct 23, 2012	25.02	25.03	24.88	25.02
3	AMEX	SPHD	Mon, Oct 22, 2012	25.42	25.42	25.20	25.25
2	AMEX	SPHD	Fri, Oct 19, 2012	25.67	25.89	25.27	25.40
1	AMEX	SPHD	Thu, Oct 18, 2012	25.53	25.67	25.52	25.64
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 High Dividend Low Volatility ETF AMEX:SPHD 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