Invesco S&P 500 Top 50 ETF AMEX:XLG Historical Prices

Below are the 4734 trading days of historical prices for XLG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4734	AMEX	XLG	Wed, Mar 6, 2024	41.32	41.41	41.06	41.19
4733	AMEX	XLG	Tue, Mar 5, 2024	41.32	41.32	40.79	40.98
4732	AMEX	XLG	Mon, Mar 4, 2024	41.57	41.72	41.51	41.53
4731	AMEX	XLG	Fri, Mar 1, 2024	41.31	41.74	41.31	41.72
4730	AMEX	XLG	Thu, Feb 29, 2024	41.22	41.39	40.96	41.28
4729	AMEX	XLG	Wed, Feb 28, 2024	41.06	41.11	40.93	41.06
4728	AMEX	XLG	Tue, Feb 27, 2024	41.18	41.20	40.95	41.17
4727	AMEX	XLG	Mon, Feb 26, 2024	41.40	41.46	41.13	41.14
4726	AMEX	XLG	Fri, Feb 23, 2024	41.58	41.63	41.23	41.31
4725	AMEX	XLG	Thu, Feb 22, 2024	40.99	41.38	40.88	41.36
4724	AMEX	XLG	Wed, Feb 21, 2024	40.09	40.23	39.89	40.22
4723	AMEX	XLG	Tue, Feb 20, 2024	40.38	40.45	39.95	40.19
4722	AMEX	XLG	Fri, Feb 16, 2024	40.78	40.79	40.42	40.51
4721	AMEX	XLG	Thu, Feb 15, 2024	40.60	40.75	40.44	40.75
4720	AMEX	XLG	Wed, Feb 14, 2024	40.52	40.63	40.19	40.60
4719	AMEX	XLG	Tue, Feb 13, 2024	40.20	40.43	39.96	40.21
4718	AMEX	XLG	Mon, Feb 12, 2024	40.87	41.02	40.65	40.70
4717	AMEX	XLG	Fri, Feb 9, 2024	40.66	40.90	40.60	40.88
4716	AMEX	XLG	Thu, Feb 8, 2024	40.58	40.59	40.45	40.54
4715	AMEX	XLG	Wed, Feb 7, 2024	40.30	40.54	40.27	40.54
4714	AMEX	XLG	Tue, Feb 6, 2024	40.17	40.23	39.89	40.11
4713	AMEX	XLG	Mon, Feb 5, 2024	40.12	40.19	39.83	40.06
4712	AMEX	XLG	Fri, Feb 2, 2024	39.56	40.20	39.48	40.09
4711	AMEX	XLG	Thu, Feb 1, 2024	39.01	39.36	38.98	39.36
4710	AMEX	XLG	Wed, Jan 31, 2024	39.31	39.42	38.82	38.82
4709	AMEX	XLG	Tue, Jan 30, 2024	39.73	39.77	39.56	39.63
4708	AMEX	XLG	Mon, Jan 29, 2024	39.46	39.75	39.39	39.74
4707	AMEX	XLG	Fri, Jan 26, 2024	39.35	39.54	39.31	39.39
4706	AMEX	XLG	Thu, Jan 25, 2024	39.46	39.57	39.22	39.46
4705	AMEX	XLG	Wed, Jan 24, 2024	39.39	39.64	39.32	39.36
4704	AMEX	XLG	Tue, Jan 23, 2024	39.00	39.15	38.90	39.15
4703	AMEX	XLG	Mon, Jan 22, 2024	39.09	39.12	38.91	38.92
4702	AMEX	XLG	Fri, Jan 19, 2024	38.48	38.93	38.41	38.91
4701	AMEX	XLG	Thu, Jan 18, 2024	38.13	38.37	38.01	38.35
4700	AMEX	XLG	Wed, Jan 17, 2024	37.88	37.94	37.67	37.90
4699	AMEX	XLG	Tue, Jan 16, 2024	38.08	38.25	37.93	38.11
4698	AMEX	XLG	Fri, Jan 12, 2024	38.18	38.27	38.04	38.17
4697	AMEX	XLG	Thu, Jan 11, 2024	38.25	38.33	37.76	38.14
4696	AMEX	XLG	Wed, Jan 10, 2024	37.83	38.16	37.81	38.11
4695	AMEX	XLG	Tue, Jan 9, 2024	37.59	37.86	37.52	37.79
4694	AMEX	XLG	Mon, Jan 8, 2024	37.15	37.75	37.15	37.73
4693	AMEX	XLG	Fri, Jan 5, 2024	37.09	37.30	36.96	37.09
4692	AMEX	XLG	Thu, Jan 4, 2024	37.15	37.35	37.00	37.01
4691	AMEX	XLG	Wed, Jan 3, 2024	37.19	37.36	37.16	37.21
4690	AMEX	XLG	Tue, Jan 2, 2024	37.43	37.50	37.18	37.40
4689	AMEX	XLG	Fri, Dec 29, 2023	37.85	37.87	37.54	37.72
4688	AMEX	XLG	Thu, Dec 28, 2023	37.89	37.94	37.80	37.84
4687	AMEX	XLG	Wed, Dec 27, 2023	37.77	37.85	37.70	37.84
4686	AMEX	XLG	Tue, Dec 26, 2023	37.71	37.83	37.65	37.77
4685	AMEX	XLG	Fri, Dec 22, 2023	37.71	37.82	37.51	37.63
4684	AMEX	XLG	Thu, Dec 21, 2023	37.59	37.66	37.34	37.66
4683	AMEX	XLG	Wed, Dec 20, 2023	37.81	37.93	37.30	37.32
4682	AMEX	XLG	Tue, Dec 19, 2023	37.64	37.80	37.60	37.78
4681	AMEX	XLG	Mon, Dec 18, 2023	37.35	37.70	37.35	37.61
4680	AMEX	XLG	Fri, Dec 15, 2023	37.20	37.48	37.19	37.29
4679	AMEX	XLG	Thu, Dec 14, 2023	37.42	37.50	37.00	37.27
4678	AMEX	XLG	Wed, Dec 13, 2023	37.01	37.39	36.98	37.37
4677	AMEX	XLG	Tue, Dec 12, 2023	36.72	37.02	36.66	37.02
4676	AMEX	XLG	Mon, Dec 11, 2023	36.70	36.81	36.54	36.81
4675	AMEX	XLG	Fri, Dec 8, 2023	36.55	36.86	36.52	36.84
4674	AMEX	XLG	Thu, Dec 7, 2023	36.44	36.70	36.43	36.63
4673	AMEX	XLG	Wed, Dec 6, 2023	36.67	36.71	36.22	36.25
4672	AMEX	XLG	Tue, Dec 5, 2023	36.20	36.58	36.19	36.50
4671	AMEX	XLG	Mon, Dec 4, 2023	36.32	36.34	36.06	36.31
4670	AMEX	XLG	Fri, Dec 1, 2023	36.54	36.69	36.39	36.62
4669	AMEX	XLG	Thu, Nov 30, 2023	36.66	36.67	36.35	36.60
4668	AMEX	XLG	Wed, Nov 29, 2023	36.89	36.94	36.57	36.60
4667	AMEX	XLG	Tue, Nov 28, 2023	36.59	36.79	36.54	36.73
4666	AMEX	XLG	Mon, Nov 27, 2023	36.66	36.76	36.60	36.64
4665	AMEX	XLG	Fri, Nov 24, 2023	36.71	36.74	36.61	36.68
4664	AMEX	XLG	Wed, Nov 22, 2023	36.73	36.92	36.61	36.73
4663	AMEX	XLG	Tue, Nov 21, 2023	36.60	36.61	36.44	36.58
4662	AMEX	XLG	Mon, Nov 20, 2023	36.36	36.76	36.31	36.69
4661	AMEX	XLG	Fri, Nov 17, 2023	36.39	36.40	36.18	36.34
4660	AMEX	XLG	Thu, Nov 16, 2023	36.19	36.37	36.13	36.37
4659	AMEX	XLG	Wed, Nov 15, 2023	36.36	36.37	36.12	36.25
4658	AMEX	XLG	Tue, Nov 14, 2023	36.15	36.32	36.05	36.21
4657	AMEX	XLG	Mon, Nov 13, 2023	35.57	35.73	35.43	35.65
4656	AMEX	XLG	Fri, Nov 10, 2023	35.24	35.70	35.15	35.69
4655	AMEX	XLG	Thu, Nov 9, 2023	35.44	35.47	35.02	35.07
4654	AMEX	XLG	Wed, Nov 8, 2023	35.32	35.41	35.15	35.37
4653	AMEX	XLG	Tue, Nov 7, 2023	35.11	35.34	34.99	35.28
4652	AMEX	XLG	Mon, Nov 6, 2023	34.86	35.03	34.83	35.03
4651	AMEX	XLG	Fri, Nov 3, 2023	34.68	34.92	34.62	34.80
4650	AMEX	XLG	Thu, Nov 2, 2023	34.33	34.60	34.27	34.59
4649	AMEX	XLG	Wed, Nov 1, 2023	33.60	34.06	33.59	33.99
4648	AMEX	XLG	Tue, Oct 31, 2023	33.34	33.52	33.18	33.49
4647	AMEX	XLG	Mon, Oct 30, 2023	33.10	33.43	33.09	33.36
4646	AMEX	XLG	Fri, Oct 27, 2023	33.07	33.17	32.74	32.88
4645	AMEX	XLG	Thu, Oct 26, 2023	33.36	33.37	32.76	32.87
4644	AMEX	XLG	Wed, Oct 25, 2023	33.93	33.94	33.46	33.52
4643	AMEX	XLG	Tue, Oct 24, 2023	33.98	34.14	33.82	34.07
4642	AMEX	XLG	Mon, Oct 23, 2023	33.62	34.10	33.47	33.82
4641	AMEX	XLG	Fri, Oct 20, 2023	34.21	34.21	33.76	33.78
4640	AMEX	XLG	Thu, Oct 19, 2023	34.49	34.69	34.16	34.20
4639	AMEX	XLG	Wed, Oct 18, 2023	34.72	34.86	34.32	34.44
4638	AMEX	XLG	Tue, Oct 17, 2023	34.69	35.00	34.47	34.86
4637	AMEX	XLG	Mon, Oct 16, 2023	34.76	35.03	34.73	34.97
4636	AMEX	XLG	Fri, Oct 13, 2023	35.04	35.10	34.49	34.63
4635	AMEX	XLG	Thu, Oct 12, 2023	35.03	35.18	34.69	34.90
4634	AMEX	XLG	Wed, Oct 11, 2023	34.92	35.00	34.72	34.98
4633	AMEX	XLG	Tue, Oct 10, 2023	34.68	35.02	34.65	34.76
4632	AMEX	XLG	Mon, Oct 9, 2023	34.28	34.71	34.21	34.64
4631	AMEX	XLG	Fri, Oct 6, 2023	33.81	34.60	33.73	34.51
4630	AMEX	XLG	Thu, Oct 5, 2023	34.02	34.10	33.75	34.05
4629	AMEX	XLG	Wed, Oct 4, 2023	33.76	34.09	33.72	34.05
4628	AMEX	XLG	Tue, Oct 3, 2023	34.04	34.16	33.59	33.71
4627	AMEX	XLG	Mon, Oct 2, 2023	33.93	34.26	33.91	34.21
4626	AMEX	XLG	Fri, Sep 29, 2023	34.30	34.32	33.85	33.96
4625	AMEX	XLG	Thu, Sep 28, 2023	33.70	34.13	33.66	33.98
4624	AMEX	XLG	Wed, Sep 27, 2023	33.87	33.95	33.48	33.80
4623	AMEX	XLG	Tue, Sep 26, 2023	34.08	34.12	33.74	33.82
4622	AMEX	XLG	Mon, Sep 25, 2023	34.09	34.36	34.01	34.36
4621	AMEX	XLG	Fri, Sep 22, 2023	34.38	34.53	34.14	34.20
4620	AMEX	XLG	Thu, Sep 21, 2023	34.50	34.57	34.23	34.24
4619	AMEX	XLG	Wed, Sep 20, 2023	35.32	35.34	34.77	34.80
4618	AMEX	XLG	Tue, Sep 19, 2023	35.24	35.33	35.03	35.28
4617	AMEX	XLG	Mon, Sep 18, 2023	35.23	35.41	35.21	35.34
4616	AMEX	XLG	Fri, Sep 15, 2023	35.83	35.83	35.33	35.28
4615	AMEX	XLG	Thu, Sep 14, 2023	35.85	35.95	35.66	35.88
4614	AMEX	XLG	Wed, Sep 13, 2023	35.47	35.74	35.44	35.64
4613	AMEX	XLG	Tue, Sep 12, 2023	35.66	35.71	35.43	35.49
4612	AMEX	XLG	Mon, Sep 11, 2023	35.75	35.83	35.56	35.82
4611	AMEX	XLG	Fri, Sep 8, 2023	35.37	35.58	35.36	35.45
4610	AMEX	XLG	Thu, Sep 7, 2023	35.16	35.41	35.07	35.36
4609	AMEX	XLG	Wed, Sep 6, 2023	35.79	35.79	35.30	35.50
4608	AMEX	XLG	Tue, Sep 5, 2023	35.85	35.94	35.75	35.86
4607	AMEX	XLG	Fri, Sep 1, 2023	36.09	36.09	35.70	35.83
4606	AMEX	XLG	Thu, Aug 31, 2023	35.88	36.03	35.80	35.84
4605	AMEX	XLG	Wed, Aug 30, 2023	35.70	35.87	35.59	35.81
4604	AMEX	XLG	Tue, Aug 29, 2023	35.02	35.67	35.01	35.65
4603	AMEX	XLG	Mon, Aug 28, 2023	35.03	35.08	34.81	35.04
4602	AMEX	XLG	Fri, Aug 25, 2023	34.69	34.96	34.38	34.84
4601	AMEX	XLG	Thu, Aug 24, 2023	35.40	35.42	34.57	34.59
4600	AMEX	XLG	Wed, Aug 23, 2023	34.75	35.23	34.75	35.15
4599	AMEX	XLG	Tue, Aug 22, 2023	35.00	35.00	34.63	34.69
4598	AMEX	XLG	Mon, Aug 21, 2023	34.51	34.82	34.39	34.78
4597	AMEX	XLG	Fri, Aug 18, 2023	34.13	34.47	34.03	34.36
4596	AMEX	XLG	Thu, Aug 17, 2023	34.76	34.81	34.34	34.41
4595	AMEX	XLG	Wed, Aug 16, 2023	34.85	35.06	34.65	34.65
4594	AMEX	XLG	Tue, Aug 15, 2023	35.20	35.28	34.87	34.94
4593	AMEX	XLG	Mon, Aug 14, 2023	34.87	35.30	34.85	35.30
4592	AMEX	XLG	Fri, Aug 11, 2023	34.84	35.05	34.77	34.97
4591	AMEX	XLG	Thu, Aug 10, 2023	35.22	35.50	34.91	35.02
4590	AMEX	XLG	Wed, Aug 9, 2023	35.37	35.41	34.91	34.98
4589	AMEX	XLG	Tue, Aug 8, 2023	35.31	35.39	35.10	35.36
4588	AMEX	XLG	Mon, Aug 7, 2023	35.34	35.49	35.20	35.49
4587	AMEX	XLG	Fri, Aug 4, 2023	35.56	35.73	35.15	35.20
4586	AMEX	XLG	Thu, Aug 3, 2023	35.21	35.51	35.16	35.35
4585	AMEX	XLG	Wed, Aug 2, 2023	35.73	35.73	35.29	35.38
4584	AMEX	XLG	Tue, Aug 1, 2023	36.05	36.06	35.90	36.00
4583	AMEX	XLG	Mon, Jul 31, 2023	36.10	36.14	35.98	36.11
4582	AMEX	XLG	Fri, Jul 28, 2023	35.83	36.15	35.82	36.06
4581	AMEX	XLG	Thu, Jul 27, 2023	36.11	36.22	35.48	35.55
4580	AMEX	XLG	Wed, Jul 26, 2023	35.67	35.86	35.56	35.74
4579	AMEX	XLG	Tue, Jul 25, 2023	35.69	35.91	35.66	35.79
4578	AMEX	XLG	Mon, Jul 24, 2023	35.55	35.72	35.48	35.64
4577	AMEX	XLG	Fri, Jul 21, 2023	35.69	35.69	35.43	35.45
4576	AMEX	XLG	Thu, Jul 20, 2023	35.78	35.96	35.41	35.48
4575	AMEX	XLG	Wed, Jul 19, 2023	36.00	36.13	35.88	35.95
4574	AMEX	XLG	Tue, Jul 18, 2023	35.57	36.00	35.48	35.88
4573	AMEX	XLG	Mon, Jul 17, 2023	35.44	35.67	35.42	35.61
4572	AMEX	XLG	Fri, Jul 14, 2023	35.49	35.67	35.36	35.44
4571	AMEX	XLG	Thu, Jul 13, 2023	35.25	35.42	35.17	35.36
4570	AMEX	XLG	Wed, Jul 12, 2023	34.88	35.08	34.83	34.97
4569	AMEX	XLG	Tue, Jul 11, 2023	34.49	34.63	34.35	34.59
4568	AMEX	XLG	Mon, Jul 10, 2023	34.54	34.54	34.25	34.45
4567	AMEX	XLG	Fri, Jul 7, 2023	34.71	34.93	34.56	34.56
4566	AMEX	XLG	Thu, Jul 6, 2023	34.67	34.80	34.56	34.76
4565	AMEX	XLG	Wed, Jul 5, 2023	34.86	35.13	34.86	35.01
4564	AMEX	XLG	Mon, Jul 3, 2023	35.00	35.03	34.93	35.00
4563	AMEX	XLG	Fri, Jun 30, 2023	34.85	35.03	34.75	34.97
4562	AMEX	XLG	Thu, Jun 29, 2023	34.41	34.50	34.32	34.49
4561	AMEX	XLG	Wed, Jun 28, 2023	34.31	34.55	34.27	34.42
4560	AMEX	XLG	Tue, Jun 27, 2023	34.05	34.42	34.05	34.37
4559	AMEX	XLG	Mon, Jun 26, 2023	34.33	34.43	33.96	33.97
4558	AMEX	XLG	Fri, Jun 23, 2023	34.35	34.54	34.29	34.38
4557	AMEX	XLG	Thu, Jun 22, 2023	34.16	34.64	34.16	34.62
4556	AMEX	XLG	Wed, Jun 21, 2023	34.57	34.57	34.26	34.32
4555	AMEX	XLG	Tue, Jun 20, 2023	34.51	34.71	34.43	34.63
4554	AMEX	XLG	Fri, Jun 16, 2023	35.23	35.23	34.77	34.70
4553	AMEX	XLG	Thu, Jun 15, 2023	34.47	35.06	34.43	34.95
4552	AMEX	XLG	Wed, Jun 14, 2023	34.47	34.56	34.22	34.53
4551	AMEX	XLG	Tue, Jun 13, 2023	34.44	34.44	34.24	34.40
4550	AMEX	XLG	Mon, Jun 12, 2023	34.03	34.24	33.88	34.24
4549	AMEX	XLG	Fri, Jun 9, 2023	33.86	34.06	33.79	33.83
4548	AMEX	XLG	Thu, Jun 8, 2023	33.39	33.75	33.39	33.72
4547	AMEX	XLG	Wed, Jun 7, 2023	33.83	33.95	33.38	33.42
4546	AMEX	XLG	Tue, Jun 6, 2023	33.77	33.83	33.64	33.80
4545	AMEX	XLG	Mon, Jun 5, 2023	33.88	34.02	33.71	33.78
4544	AMEX	XLG	Fri, Jun 2, 2023	33.73	33.88	33.60	33.83
4543	AMEX	XLG	Thu, Jun 1, 2023	33.09	33.56	33.08	33.47
4542	AMEX	XLG	Wed, May 31, 2023	33.16	33.24	33.00	33.12
4541	AMEX	XLG	Tue, May 30, 2023	33.48	33.48	33.17	33.27
4540	AMEX	XLG	Fri, May 26, 2023	32.76	33.26	32.70	33.21
4539	AMEX	XLG	Thu, May 25, 2023	32.64	32.74	32.44	32.65
4538	AMEX	XLG	Wed, May 24, 2023	32.17	32.25	32.00	32.13
4537	AMEX	XLG	Tue, May 23, 2023	32.48	32.56	32.24	32.27
4536	AMEX	XLG	Mon, May 22, 2023	32.62	32.73	32.56	32.61
4535	AMEX	XLG	Fri, May 19, 2023	32.73	32.74	32.52	32.61
4534	AMEX	XLG	Thu, May 18, 2023	32.32	32.67	32.27	32.64
4533	AMEX	XLG	Wed, May 17, 2023	32.09	32.30	31.95	32.28
4532	AMEX	XLG	Tue, May 16, 2023	31.80	32.05	31.80	31.92
4531	AMEX	XLG	Mon, May 15, 2023	31.95	31.95	31.82	31.93
4530	AMEX	XLG	Fri, May 12, 2023	32.08	32.08	31.67	31.87
4529	AMEX	XLG	Thu, May 11, 2023	31.86	32.00	31.78	31.95
4528	AMEX	XLG	Wed, May 10, 2023	31.85	32.00	31.67	31.92
4527	AMEX	XLG	Tue, May 9, 2023	31.76	31.76	31.67	31.67
4526	AMEX	XLG	Mon, May 8, 2023	31.81	31.87	31.72	31.85
4525	AMEX	XLG	Fri, May 5, 2023	31.52	31.86	31.42	31.79
4524	AMEX	XLG	Thu, May 4, 2023	31.26	31.28	31.07	31.16
4523	AMEX	XLG	Wed, May 3, 2023	31.51	31.75	31.35	31.35
4522	AMEX	XLG	Tue, May 2, 2023	31.84	31.84	31.34	31.54
4521	AMEX	XLG	Mon, May 1, 2023	31.78	31.95	31.78	31.82
4520	AMEX	XLG	Fri, Apr 28, 2023	31.63	31.84	31.54	31.84
4519	AMEX	XLG	Thu, Apr 27, 2023	31.12	31.62	31.12	31.61
4518	AMEX	XLG	Wed, Apr 26, 2023	31.06	31.15	30.86	30.88
4517	AMEX	XLG	Tue, Apr 25, 2023	31.13	31.23	30.81	30.83
4516	AMEX	XLG	Mon, Apr 24, 2023	31.37	31.37	31.13	31.28
4515	AMEX	XLG	Fri, Apr 21, 2023	31.30	31.31	31.14	31.30
4514	AMEX	XLG	Thu, Apr 20, 2023	31.10	31.38	31.10	31.22
4513	AMEX	XLG	Wed, Apr 19, 2023	31.32	31.49	31.28	31.46
4512	AMEX	XLG	Tue, Apr 18, 2023	31.57	31.58	31.36	31.46
4511	AMEX	XLG	Mon, Apr 17, 2023	31.37	31.45	31.24	31.45
4510	AMEX	XLG	Fri, Apr 14, 2023	31.44	31.53	31.21	31.41
4509	AMEX	XLG	Thu, Apr 13, 2023	30.95	31.45	30.95	31.44
4508	AMEX	XLG	Wed, Apr 12, 2023	31.13	31.22	30.82	30.86
4507	AMEX	XLG	Tue, Apr 11, 2023	31.20	31.20	30.99	30.99
4506	AMEX	XLG	Mon, Apr 10, 2023	31.01	31.14	30.85	31.14
4505	AMEX	XLG	Thu, Apr 6, 2023	30.96	31.25	30.85	31.23
4504	AMEX	XLG	Wed, Apr 5, 2023	31.12	31.12	30.87	31.02
4503	AMEX	XLG	Tue, Apr 4, 2023	31.26	31.27	31.03	31.11
4502	AMEX	XLG	Mon, Apr 3, 2023	30.90	31.18	30.90	31.17
4501	AMEX	XLG	Fri, Mar 31, 2023	30.65	31.05	30.64	31.05
4500	AMEX	XLG	Thu, Mar 30, 2023	30.51	30.59	30.48	30.59
4499	AMEX	XLG	Wed, Mar 29, 2023	30.24	30.40	30.21	30.39
4498	AMEX	XLG	Tue, Mar 28, 2023	29.95	29.99	29.84	29.98
4497	AMEX	XLG	Mon, Mar 27, 2023	30.27	30.35	30.07	30.12
4496	AMEX	XLG	Fri, Mar 24, 2023	29.93	30.18	29.77	30.17
4495	AMEX	XLG	Thu, Mar 23, 2023	30.10	30.41	29.81	30.03
4494	AMEX	XLG	Wed, Mar 22, 2023	30.24	30.56	29.80	29.80
4493	AMEX	XLG	Tue, Mar 21, 2023	29.95	30.22	29.88	30.21
4492	AMEX	XLG	Mon, Mar 20, 2023	29.63	29.79	29.51	29.77
4491	AMEX	XLG	Fri, Mar 17, 2023	29.93	30.01	29.57	29.61
4490	AMEX	XLG	Thu, Mar 16, 2023	29.16	29.90	29.15	29.90
4489	AMEX	XLG	Wed, Mar 15, 2023	28.93	29.30	28.84	29.28
4488	AMEX	XLG	Tue, Mar 14, 2023	29.05	29.28	28.90	29.26
4487	AMEX	XLG	Mon, Mar 13, 2023	28.29	29.05	28.29	28.69
4486	AMEX	XLG	Fri, Mar 10, 2023	28.78	29.03	28.45	28.56
4485	AMEX	XLG	Thu, Mar 9, 2023	29.35	29.58	28.79	28.86
4484	AMEX	XLG	Wed, Mar 8, 2023	29.35	29.39	29.17	29.32
4483	AMEX	XLG	Tue, Mar 7, 2023	29.71	29.74	29.29	29.31
4482	AMEX	XLG	Mon, Mar 6, 2023	29.77	29.98	29.72	29.75
4481	AMEX	XLG	Fri, Mar 3, 2023	29.22	29.64	29.22	29.64
4480	AMEX	XLG	Thu, Mar 2, 2023	28.69	29.09	28.69	29.08
4479	AMEX	XLG	Wed, Mar 1, 2023	29.03	29.03	28.81	28.87
4478	AMEX	XLG	Tue, Feb 28, 2023	29.10	29.24	29.00	29.06
4477	AMEX	XLG	Mon, Feb 27, 2023	29.21	29.30	29.09	29.14
4476	AMEX	XLG	Fri, Feb 24, 2023	28.95	29.04	28.80	29.00
4475	AMEX	XLG	Thu, Feb 23, 2023	29.43	29.47	29.05	29.37
4474	AMEX	XLG	Wed, Feb 22, 2023	29.19	29.33	29.08	29.17
4473	AMEX	XLG	Tue, Feb 21, 2023	29.41	29.56	29.17	29.17
4472	AMEX	XLG	Fri, Feb 17, 2023	29.74	29.81	29.54	29.78
4471	AMEX	XLG	Thu, Feb 16, 2023	29.98	30.31	29.90	29.90
4470	AMEX	XLG	Wed, Feb 15, 2023	30.19	30.40	30.11	30.39
4469	AMEX	XLG	Tue, Feb 14, 2023	30.12	30.45	30.00	30.33
4468	AMEX	XLG	Mon, Feb 13, 2023	29.95	30.28	29.94	30.27
4467	AMEX	XLG	Fri, Feb 10, 2023	29.85	29.90	29.69	29.88
4466	AMEX	XLG	Thu, Feb 9, 2023	30.49	30.49	29.83	29.92
4465	AMEX	XLG	Wed, Feb 8, 2023	30.47	30.54	30.15	30.20
4464	AMEX	XLG	Tue, Feb 7, 2023	30.04	30.66	30.04	30.61
4463	AMEX	XLG	Mon, Feb 6, 2023	30.06	30.22	29.99	30.09
4462	AMEX	XLG	Fri, Feb 3, 2023	30.15	30.75	30.15	30.31
4461	AMEX	XLG	Thu, Feb 2, 2023	30.37	30.70	30.25	30.59
4460	AMEX	XLG	Wed, Feb 1, 2023	29.50	30.10	29.22	29.88
4459	AMEX	XLG	Tue, Jan 31, 2023	29.10	29.50	29.10	29.50
4458	AMEX	XLG	Mon, Jan 30, 2023	29.28	29.44	29.06	29.07
4457	AMEX	XLG	Fri, Jan 27, 2023	29.33	29.74	29.33	29.54
4456	AMEX	XLG	Thu, Jan 26, 2023	29.20	29.39	29.04	29.39
4455	AMEX	XLG	Wed, Jan 25, 2023	28.64	28.99	28.47	28.95
4454	AMEX	XLG	Tue, Jan 24, 2023	28.81	29.03	28.60	28.98
4453	AMEX	XLG	Mon, Jan 23, 2023	28.71	29.18	28.67	29.03
4452	AMEX	XLG	Fri, Jan 20, 2023	28.17	28.64	28.08	28.64
4451	AMEX	XLG	Thu, Jan 19, 2023	28.00	28.18	27.92	28.04
4450	AMEX	XLG	Wed, Jan 18, 2023	28.71	28.79	28.16	28.18
4449	AMEX	XLG	Tue, Jan 17, 2023	28.61	28.77	28.56	28.61
4448	AMEX	XLG	Fri, Jan 13, 2023	28.26	28.65	28.26	28.62
4447	AMEX	XLG	Thu, Jan 12, 2023	28.31	28.57	28.13	28.47
4446	AMEX	XLG	Wed, Jan 11, 2023	28.03	28.38	28.03	28.38
4445	AMEX	XLG	Tue, Jan 10, 2023	27.69	27.95	27.66	27.93
4444	AMEX	XLG	Mon, Jan 9, 2023	27.92	28.24	27.74	27.77
4443	AMEX	XLG	Fri, Jan 6, 2023	27.32	27.82	27.08	27.75
4442	AMEX	XLG	Thu, Jan 5, 2023	27.34	27.36	27.12	27.16
4441	AMEX	XLG	Wed, Jan 4, 2023	27.53	27.66	27.22	27.51
4440	AMEX	XLG	Tue, Jan 3, 2023	27.75	27.89	27.22	27.43
4439	AMEX	XLG	Fri, Dec 30, 2022	27.40	27.61	27.29	27.60
4438	AMEX	XLG	Thu, Dec 29, 2022	27.34	27.71	27.34	27.64
4437	AMEX	XLG	Wed, Dec 28, 2022	27.38	27.57	27.10	27.10
4436	AMEX	XLG	Tue, Dec 27, 2022	27.59	27.59	27.39	27.43
4435	AMEX	XLG	Fri, Dec 23, 2022	27.43	27.67	27.29	27.65
4434	AMEX	XLG	Thu, Dec 22, 2022	27.71	27.71	27.11	27.53
4433	AMEX	XLG	Wed, Dec 21, 2022	27.75	28.10	27.74	28.00
4432	AMEX	XLG	Tue, Dec 20, 2022	27.45	27.71	27.42	27.59
4431	AMEX	XLG	Mon, Dec 19, 2022	27.84	27.84	27.47	27.57
4430	AMEX	XLG	Fri, Dec 16, 2022	28.15	28.25	27.84	27.86
4429	AMEX	XLG	Thu, Dec 15, 2022	28.62	28.69	28.17	28.32
4428	AMEX	XLG	Wed, Dec 14, 2022	29.18	29.52	28.83	29.10
4427	AMEX	XLG	Tue, Dec 13, 2022	29.80	29.92	29.05	29.25
4426	AMEX	XLG	Mon, Dec 12, 2022	28.65	29.02	28.65	29.02
4425	AMEX	XLG	Fri, Dec 9, 2022	28.67	28.95	28.61	28.64
4424	AMEX	XLG	Thu, Dec 8, 2022	28.64	28.85	28.51	28.79
4423	AMEX	XLG	Wed, Dec 7, 2022	28.50	28.69	28.43	28.55
4422	AMEX	XLG	Tue, Dec 6, 2022	29.11	29.15	28.51	28.64
4421	AMEX	XLG	Mon, Dec 5, 2022	29.47	29.58	29.05	29.17
4420	AMEX	XLG	Fri, Dec 2, 2022	29.32	29.72	29.32	29.67
4419	AMEX	XLG	Thu, Dec 1, 2022	29.86	29.90	29.56	29.76
4418	AMEX	XLG	Wed, Nov 30, 2022	28.70	29.80	28.64	29.80
4417	AMEX	XLG	Tue, Nov 29, 2022	28.88	28.90	28.57	28.71
4416	AMEX	XLG	Mon, Nov 28, 2022	29.09	29.21	28.81	28.87
4415	AMEX	XLG	Fri, Nov 25, 2022	29.31	29.36	29.29	29.32
4414	AMEX	XLG	Wed, Nov 23, 2022	29.13	29.43	29.13	29.39
4413	AMEX	XLG	Tue, Nov 22, 2022	28.81	29.14	28.72	29.13
4412	AMEX	XLG	Mon, Nov 21, 2022	28.83	28.90	28.66	28.74
4411	AMEX	XLG	Fri, Nov 18, 2022	29.14	29.14	28.76	28.95
4410	AMEX	XLG	Thu, Nov 17, 2022	28.64	28.96	28.60	28.88
4409	AMEX	XLG	Wed, Nov 16, 2022	28.94	29.05	28.86	28.90
4408	AMEX	XLG	Tue, Nov 15, 2022	29.40	29.45	28.82	29.09
4407	AMEX	XLG	Mon, Nov 14, 2022	28.92	29.20	28.84	28.87
4406	AMEX	XLG	Fri, Nov 11, 2022	28.74	29.11	28.61	29.08
4405	AMEX	XLG	Thu, Nov 10, 2022	28.14	28.73	27.95	28.72
4404	AMEX	XLG	Wed, Nov 9, 2022	27.59	27.62	27.05	27.09
4403	AMEX	XLG	Tue, Nov 8, 2022	27.76	27.96	27.46	27.74
4402	AMEX	XLG	Mon, Nov 7, 2022	27.43	27.68	27.31	27.63
4401	AMEX	XLG	Fri, Nov 4, 2022	27.43	27.52	26.84	27.34
4400	AMEX	XLG	Thu, Nov 3, 2022	27.14	27.23	26.97	26.97
4399	AMEX	XLG	Wed, Nov 2, 2022	28.18	28.49	27.43	27.44
4398	AMEX	XLG	Tue, Nov 1, 2022	28.78	28.78	28.16	28.23
4397	AMEX	XLG	Mon, Oct 31, 2022	28.52	28.61	28.42	28.50
4396	AMEX	XLG	Fri, Oct 28, 2022	27.93	28.80	27.93	28.75
4395	AMEX	XLG	Thu, Oct 27, 2022	28.40	28.47	27.98	28.01
4394	AMEX	XLG	Wed, Oct 26, 2022	28.37	28.88	28.37	28.42
4393	AMEX	XLG	Tue, Oct 25, 2022	28.52	28.95	28.52	28.94
4392	AMEX	XLG	Mon, Oct 24, 2022	28.22	28.60	28.03	28.51
4391	AMEX	XLG	Fri, Oct 21, 2022	27.38	28.19	27.34	28.15
4390	AMEX	XLG	Thu, Oct 20, 2022	27.56	27.99	27.43	27.49
4389	AMEX	XLG	Wed, Oct 19, 2022	27.66	27.88	27.45	27.67
4388	AMEX	XLG	Tue, Oct 18, 2022	28.17	28.21	27.57	27.82
4387	AMEX	XLG	Mon, Oct 17, 2022	27.27	27.64	27.27	27.56
4386	AMEX	XLG	Fri, Oct 14, 2022	27.58	27.65	26.76	26.79
4385	AMEX	XLG	Thu, Oct 13, 2022	26.09	27.50	26.05	27.40
4384	AMEX	XLG	Wed, Oct 12, 2022	26.69	26.89	26.66	26.66
4383	AMEX	XLG	Tue, Oct 11, 2022	26.75	27.10	26.55	26.68
4382	AMEX	XLG	Mon, Oct 10, 2022	27.20	27.22	26.72	26.92
4381	AMEX	XLG	Fri, Oct 7, 2022	27.70	27.70	27.04	27.17
4380	AMEX	XLG	Thu, Oct 6, 2022	28.17	28.43	28.03	28.05
4379	AMEX	XLG	Wed, Oct 5, 2022	27.93	28.43	27.78	28.28
4378	AMEX	XLG	Tue, Oct 4, 2022	27.97	28.33	27.97	28.29
4377	AMEX	XLG	Mon, Oct 3, 2022	27.12	27.65	27.02	27.50
4376	AMEX	XLG	Fri, Sep 30, 2022	27.30	27.62	26.90	26.92
4375	AMEX	XLG	Thu, Sep 29, 2022	27.74	27.74	27.14	27.40
4374	AMEX	XLG	Wed, Sep 28, 2022	27.59	28.18	27.46	28.06
4373	AMEX	XLG	Tue, Sep 27, 2022	27.96	28.17	27.43	27.62
4372	AMEX	XLG	Mon, Sep 26, 2022	27.66	28.07	27.60	27.67
4371	AMEX	XLG	Fri, Sep 23, 2022	28.06	28.06	27.52	27.84
4370	AMEX	XLG	Thu, Sep 22, 2022	28.34	28.57	28.21	28.31
4369	AMEX	XLG	Tue, Sep 20, 2022	28.93	29.12	28.75	28.96
4368	AMEX	XLG	Mon, Sep 19, 2022	28.67	29.19	28.67	29.17
4367	AMEX	XLG	Fri, Sep 16, 2022	28.92	29.10	28.76	28.97
4366	AMEX	XLG	Thu, Sep 15, 2022	29.45	29.66	29.10	29.21
4365	AMEX	XLG	Wed, Sep 14, 2022	29.53	29.71	29.36	29.61
4364	AMEX	XLG	Tue, Sep 13, 2022	30.21	30.27	29.34	29.42
4363	AMEX	XLG	Mon, Sep 12, 2022	30.69	30.94	30.69	30.90
4362	AMEX	XLG	Fri, Sep 9, 2022	30.19	30.55	30.16	30.53
4361	AMEX	XLG	Thu, Sep 8, 2022	29.63	30.05	29.55	29.97
4360	AMEX	XLG	Wed, Sep 7, 2022	29.41	29.89	29.39	29.84
4359	AMEX	XLG	Tue, Sep 6, 2022	29.61	29.68	29.24	29.40
4358	AMEX	XLG	Fri, Sep 2, 2022	30.22	30.29	29.40	29.53
4357	AMEX	XLG	Thu, Sep 1, 2022	29.58	29.94	29.41	29.91
4356	AMEX	XLG	Wed, Aug 31, 2022	30.20	30.29	29.79	29.80
4355	AMEX	XLG	Tue, Aug 30, 2022	30.49	30.55	29.86	30.05
4354	AMEX	XLG	Mon, Aug 29, 2022	30.41	30.60	30.28	30.38
4353	AMEX	XLG	Fri, Aug 26, 2022	31.77	31.83	30.65	30.66
4352	AMEX	XLG	Thu, Aug 25, 2022	31.46	31.79	31.40	31.78
4351	AMEX	XLG	Wed, Aug 24, 2022	31.25	31.47	31.25	31.35
4350	AMEX	XLG	Tue, Aug 23, 2022	31.32	31.50	31.26	31.30
4349	AMEX	XLG	Mon, Aug 22, 2022	31.71	31.71	31.32	31.39
4348	AMEX	XLG	Fri, Aug 19, 2022	32.40	32.40	32.06	32.11
4347	AMEX	XLG	Thu, Aug 18, 2022	32.51	32.63	32.39	32.58
4346	AMEX	XLG	Wed, Aug 17, 2022	32.45	32.75	32.37	32.52
4345	AMEX	XLG	Tue, Aug 16, 2022	32.58	32.89	32.54	32.71
4344	AMEX	XLG	Mon, Aug 15, 2022	32.37	32.71	32.37	32.68
4343	AMEX	XLG	Fri, Aug 12, 2022	32.15	32.49	31.99	32.48
4342	AMEX	XLG	Thu, Aug 11, 2022	32.27	32.30	31.87	31.93
4341	AMEX	XLG	Wed, Aug 10, 2022	31.96	32.04	31.75	32.04
4340	AMEX	XLG	Tue, Aug 9, 2022	31.40	31.43	31.26	31.35
4339	AMEX	XLG	Mon, Aug 8, 2022	31.70	31.93	31.41	31.48
4338	AMEX	XLG	Fri, Aug 5, 2022	31.36	31.71	31.36	31.60
4337	AMEX	XLG	Thu, Aug 4, 2022	31.78	31.82	31.56	31.75
4336	AMEX	XLG	Wed, Aug 3, 2022	31.33	31.86	31.33	31.76
4335	AMEX	XLG	Tue, Aug 2, 2022	31.23	31.53	31.07	31.17
4334	AMEX	XLG	Mon, Aug 1, 2022	31.31	31.67	31.27	31.39
4333	AMEX	XLG	Fri, Jul 29, 2022	31.17	31.56	31.08	31.50
4332	AMEX	XLG	Thu, Jul 28, 2022	30.68	31.01	30.33	30.93
4331	AMEX	XLG	Wed, Jul 27, 2022	30.07	30.80	30.07	30.66
4330	AMEX	XLG	Tue, Jul 26, 2022	29.98	29.98	29.62	29.69
4329	AMEX	XLG	Mon, Jul 25, 2022	30.22	30.23	30.00	30.15
4328	AMEX	XLG	Fri, Jul 22, 2022	30.58	30.64	30.06	30.19
4327	AMEX	XLG	Thu, Jul 21, 2022	30.27	30.62	30.02	30.62
4326	AMEX	XLG	Wed, Jul 20, 2022	30.05	30.39	29.97	30.25
4325	AMEX	XLG	Tue, Jul 19, 2022	29.59	30.05	29.46	30.02
4324	AMEX	XLG	Mon, Jul 18, 2022	29.81	29.86	29.17	29.26
4323	AMEX	XLG	Fri, Jul 15, 2022	29.36	29.57	29.32	29.55
4322	AMEX	XLG	Thu, Jul 14, 2022	28.66	29.06	28.41	29.04
4321	AMEX	XLG	Wed, Jul 13, 2022	28.64	29.20	28.62	28.99
4320	AMEX	XLG	Tue, Jul 12, 2022	29.52	29.58	28.96	29.10
4319	AMEX	XLG	Mon, Jul 11, 2022	29.63	29.64	29.35	29.41
4318	AMEX	XLG	Fri, Jul 8, 2022	29.62	29.96	29.58	29.84
4317	AMEX	XLG	Thu, Jul 7, 2022	29.45	29.87	29.41	29.80
4316	AMEX	XLG	Wed, Jul 6, 2022	29.19	29.50	29.06	29.31
4315	AMEX	XLG	Tue, Jul 5, 2022	28.54	29.17	28.38	29.15
4314	AMEX	XLG	Fri, Jul 1, 2022	28.56	28.92	28.36	28.90
4313	AMEX	XLG	Thu, Jun 30, 2022	28.67	28.91	28.29	28.66
4312	AMEX	XLG	Wed, Jun 29, 2022	28.93	29.13	28.80	28.98
4311	AMEX	XLG	Tue, Jun 28, 2022	29.72	29.93	28.88	28.90
4310	AMEX	XLG	Mon, Jun 27, 2022	29.92	29.92	29.55	29.64
4309	AMEX	XLG	Fri, Jun 24, 2022	29.16	29.81	29.16	29.79
4308	AMEX	XLG	Thu, Jun 23, 2022	28.76	28.95	28.49	28.91
4307	AMEX	XLG	Wed, Jun 22, 2022	28.28	28.91	28.27	28.56
4306	AMEX	XLG	Tue, Jun 21, 2022	28.20	28.72	28.20	28.57
4305	AMEX	XLG	Fri, Jun 17, 2022	27.76	28.11	27.60	27.79
4304	AMEX	XLG	Thu, Jun 16, 2022	28.00	28.00	27.56	27.79
4303	AMEX	XLG	Wed, Jun 15, 2022	28.37	28.99	28.12	28.65
4302	AMEX	XLG	Mon, Jun 13, 2022	28.52	28.67	28.07	28.17
4301	AMEX	XLG	Fri, Jun 10, 2022	29.80	29.80	29.30	29.32
4300	AMEX	XLG	Thu, Jun 9, 2022	30.90	31.11	30.26	30.26
4299	AMEX	XLG	Wed, Jun 8, 2022	31.15	31.32	30.97	31.03
4298	AMEX	XLG	Tue, Jun 7, 2022	30.66	31.29	30.66	31.24
4297	AMEX	XLG	Mon, Jun 6, 2022	31.19	31.39	30.89	30.97
4296	AMEX	XLG	Fri, Jun 3, 2022	31.20	31.20	30.80	30.86
4295	AMEX	XLG	Thu, Jun 2, 2022	30.83	31.53	30.70	31.51
4294	AMEX	XLG	Wed, Jun 1, 2022	31.30	31.46	30.79	30.95
4293	AMEX	XLG	Tue, May 31, 2022	31.14	31.36	30.82	31.08
4292	AMEX	XLG	Fri, May 27, 2022	30.64	31.19	30.64	31.18
4291	AMEX	XLG	Thu, May 26, 2022	29.82	30.53	29.82	30.41
4290	AMEX	XLG	Wed, May 25, 2022	29.37	29.99	29.37	29.82
4289	AMEX	XLG	Tue, May 24, 2022	29.50	29.67	29.08	29.56
4288	AMEX	XLG	Mon, May 23, 2022	29.50	29.97	29.38	29.92
4287	AMEX	XLG	Fri, May 20, 2022	29.58	29.68	28.60	29.28
4286	AMEX	XLG	Thu, May 19, 2022	29.31	29.62	29.20	29.28
4285	AMEX	XLG	Wed, May 18, 2022	30.56	30.56	29.50	29.57
4284	AMEX	XLG	Tue, May 17, 2022	30.82	30.93	30.51	30.90
4283	AMEX	XLG	Mon, May 16, 2022	30.34	30.63	30.16	30.31
4282	AMEX	XLG	Fri, May 13, 2022	30.07	30.54	30.01	30.44
4281	AMEX	XLG	Thu, May 12, 2022	29.43	30.03	29.12	29.69
4280	AMEX	XLG	Wed, May 11, 2022	30.33	30.74	29.77	29.84
4279	AMEX	XLG	Tue, May 10, 2022	30.83	30.91	30.21	30.49
4278	AMEX	XLG	Mon, May 9, 2022	30.73	30.81	30.15	30.28
4277	AMEX	XLG	Fri, May 6, 2022	31.19	31.59	30.85	31.28
4276	AMEX	XLG	Thu, May 5, 2022	32.38	32.38	31.08	31.40
4275	AMEX	XLG	Wed, May 4, 2022	31.76	32.80	31.49	32.75
4274	AMEX	XLG	Tue, May 3, 2022	31.68	31.96	31.59	31.75
4273	AMEX	XLG	Mon, May 2, 2022	31.36	31.72	30.95	31.69
4272	AMEX	XLG	Fri, Apr 29, 2022	32.34	32.49	31.35	31.38
4271	AMEX	XLG	Thu, Apr 28, 2022	32.20	32.91	31.96	32.74
4270	AMEX	XLG	Wed, Apr 27, 2022	31.80	32.21	31.60	31.75
4269	AMEX	XLG	Tue, Apr 26, 2022	32.56	32.56	31.66	31.68
4268	AMEX	XLG	Mon, Apr 25, 2022	32.25	32.76	31.99	32.74
4267	AMEX	XLG	Fri, Apr 22, 2022	33.36	33.39	32.43	32.45
4266	AMEX	XLG	Thu, Apr 21, 2022	34.18	34.34	33.28	33.36
4265	AMEX	XLG	Wed, Apr 20, 2022	34.19	34.19	33.75	33.82
4264	AMEX	XLG	Tue, Apr 19, 2022	33.52	34.16	33.47	34.10
4263	AMEX	XLG	Mon, Apr 18, 2022	33.38	33.71	33.35	33.55
4262	AMEX	XLG	Thu, Apr 14, 2022	34.04	34.12	33.50	33.50
4261	AMEX	XLG	Wed, Apr 13, 2022	33.65	34.16	33.60	34.07
4260	AMEX	XLG	Tue, Apr 12, 2022	34.19	34.27	33.57	33.70
4259	AMEX	XLG	Mon, Apr 11, 2022	34.27	34.27	33.76	33.82
4258	AMEX	XLG	Fri, Apr 8, 2022	34.70	34.83	34.49	34.56
4257	AMEX	XLG	Thu, Apr 7, 2022	34.56	34.96	34.39	34.77
4256	AMEX	XLG	Wed, Apr 6, 2022	34.76	34.83	34.43	34.64
4255	AMEX	XLG	Tue, Apr 5, 2022	35.55	35.66	35.08	35.16
4254	AMEX	XLG	Mon, Apr 4, 2022	35.21	35.68	35.21	35.66
4253	AMEX	XLG	Fri, Apr 1, 2022	35.20	35.20	34.88	35.18
4252	AMEX	XLG	Thu, Mar 31, 2022	35.70	35.70	35.09	35.15
4251	AMEX	XLG	Wed, Mar 30, 2022	35.77	35.81	35.50	35.64
4250	AMEX	XLG	Tue, Mar 29, 2022	35.78	35.93	35.56	35.86
4249	AMEX	XLG	Mon, Mar 28, 2022	35.09	35.48	35.00	35.46
4248	AMEX	XLG	Fri, Mar 25, 2022	35.02	35.19	34.78	35.09
4247	AMEX	XLG	Thu, Mar 24, 2022	34.54	34.95	34.51	34.95
4246	AMEX	XLG	Wed, Mar 23, 2022	34.55	34.78	34.40	34.40
4245	AMEX	XLG	Tue, Mar 22, 2022	34.37	34.84	34.37	34.77
4244	AMEX	XLG	Mon, Mar 21, 2022	34.22	34.38	33.94	34.27
4243	AMEX	XLG	Fri, Mar 18, 2022	33.78	34.36	33.69	34.25
4242	AMEX	XLG	Thu, Mar 17, 2022	33.35	33.84	33.28	33.83
4241	AMEX	XLG	Wed, Mar 16, 2022	32.96	33.45	32.56	33.43
4240	AMEX	XLG	Tue, Mar 15, 2022	32.02	32.70	31.97	32.66
4239	AMEX	XLG	Mon, Mar 14, 2022	32.15	32.46	31.78	31.84
4238	AMEX	XLG	Fri, Mar 11, 2022	32.86	32.86	32.14	32.18
4237	AMEX	XLG	Thu, Mar 10, 2022	32.50	32.71	32.25	32.65
4236	AMEX	XLG	Wed, Mar 9, 2022	32.59	32.91	32.42	32.78
4235	AMEX	XLG	Tue, Mar 8, 2022	32.04	32.70	31.70	31.87
4234	AMEX	XLG	Mon, Mar 7, 2022	33.02	33.06	32.11	32.13
4233	AMEX	XLG	Fri, Mar 4, 2022	33.20	33.22	32.80	33.11
4232	AMEX	XLG	Thu, Mar 3, 2022	33.89	33.89	33.28	33.42
4231	AMEX	XLG	Wed, Mar 2, 2022	33.32	33.77	33.17	33.66
4230	AMEX	XLG	Tue, Mar 1, 2022	33.46	33.60	32.93	33.14
4229	AMEX	XLG	Mon, Feb 28, 2022	33.26	33.66	33.13	33.59
4228	AMEX	XLG	Fri, Feb 25, 2022	33.10	33.62	32.90	33.61
4227	AMEX	XLG	Thu, Feb 24, 2022	31.47	33.01	31.39	32.97
4226	AMEX	XLG	Wed, Feb 23, 2022	33.23	33.36	32.36	32.38
4225	AMEX	XLG	Tue, Feb 22, 2022	33.15	33.49	32.75	33.03
4224	AMEX	XLG	Fri, Feb 18, 2022	33.75	33.85	33.27	33.43
4223	AMEX	XLG	Thu, Feb 17, 2022	34.30	34.31	33.71	33.74
4222	AMEX	XLG	Wed, Feb 16, 2022	34.36	34.61	34.16	34.54
4221	AMEX	XLG	Tue, Feb 15, 2022	34.31	34.53	34.25	34.50
4220	AMEX	XLG	Mon, Feb 14, 2022	33.84	34.11	33.63	33.92
4219	AMEX	XLG	Fri, Feb 11, 2022	34.75	34.78	33.81	33.94
4218	AMEX	XLG	Thu, Feb 10, 2022	34.95	35.27	34.54	34.70
4217	AMEX	XLG	Wed, Feb 9, 2022	35.24	35.37	35.13	35.33
4216	AMEX	XLG	Tue, Feb 8, 2022	34.54	34.94	34.44	34.89
4215	AMEX	XLG	Mon, Feb 7, 2022	34.96	34.97	34.50	34.61
4214	AMEX	XLG	Fri, Feb 4, 2022	34.58	35.17	34.46	34.87
4213	AMEX	XLG	Thu, Feb 3, 2022	34.91	35.06	34.40	34.50
4212	AMEX	XLG	Wed, Feb 2, 2022	35.64	35.67	35.27	35.56
4211	AMEX	XLG	Tue, Feb 1, 2022	35.16	35.31	34.81	35.28
4210	AMEX	XLG	Mon, Jan 31, 2022	34.43	35.09	34.28	35.04
4209	AMEX	XLG	Fri, Jan 28, 2022	33.59	34.37	33.19	34.36
4208	AMEX	XLG	Thu, Jan 27, 2022	33.86	34.08	33.25	33.36
4207	AMEX	XLG	Wed, Jan 26, 2022	34.13	34.31	33.12	33.44
4206	AMEX	XLG	Tue, Jan 25, 2022	33.27	33.84	32.95	33.38
4205	AMEX	XLG	Mon, Jan 24, 2022	33.30	33.87	32.30	33.83
4204	AMEX	XLG	Fri, Jan 21, 2022	34.44	34.60	33.79	33.81
4203	AMEX	XLG	Thu, Jan 20, 2022	35.15	35.52	34.57	34.59
4202	AMEX	XLG	Wed, Jan 19, 2022	35.43	35.58	34.95	34.99
4201	AMEX	XLG	Tue, Jan 18, 2022	35.50	35.59	35.22	35.29
4200	AMEX	XLG	Fri, Jan 14, 2022	35.60	35.97	35.60	35.95
4199	AMEX	XLG	Thu, Jan 13, 2022	36.68	36.71	35.80	35.84
4198	AMEX	XLG	Wed, Jan 12, 2022	36.57	36.75	36.46	36.58
4197	AMEX	XLG	Tue, Jan 11, 2022	36.08	36.44	35.86	36.44
4196	AMEX	XLG	Mon, Jan 10, 2022	35.75	36.14	35.33	36.11
4195	AMEX	XLG	Fri, Jan 7, 2022	36.25	36.33	35.93	36.08
4194	AMEX	XLG	Thu, Jan 6, 2022	36.20	36.42	36.01	36.20
4193	AMEX	XLG	Wed, Jan 5, 2022	37.02	37.07	36.29	36.32
4192	AMEX	XLG	Tue, Jan 4, 2022	37.47	37.48	36.98	37.17
4191	AMEX	XLG	Mon, Jan 3, 2022	37.05	37.37	36.95	37.37
4190	AMEX	XLG	Fri, Dec 31, 2021	37.09	37.13	36.89	36.91
4189	AMEX	XLG	Thu, Dec 30, 2021	37.25	37.36	37.07	37.10
4188	AMEX	XLG	Wed, Dec 29, 2021	37.27	37.33	37.12	37.22
4187	AMEX	XLG	Tue, Dec 28, 2021	37.39	37.41	37.18	37.22
4186	AMEX	XLG	Mon, Dec 27, 2021	36.89	37.32	36.89	37.31
4185	AMEX	XLG	Thu, Dec 23, 2021	36.69	36.89	36.62	36.79
4184	AMEX	XLG	Wed, Dec 22, 2021	36.08	36.58	36.08	36.56
4183	AMEX	XLG	Tue, Dec 21, 2021	35.83	36.13	35.49	36.11
4182	AMEX	XLG	Mon, Dec 20, 2021	35.46	35.57	35.28	35.53
4181	AMEX	XLG	Fri, Dec 17, 2021	36.03	36.25	35.74	35.87
4180	AMEX	XLG	Thu, Dec 16, 2021	37.01	37.01	36.26	36.35
4179	AMEX	XLG	Wed, Dec 15, 2021	36.18	36.89	35.94	36.84
4178	AMEX	XLG	Tue, Dec 14, 2021	36.10	36.33	35.86	36.16
4177	AMEX	XLG	Mon, Dec 13, 2021	36.82	36.83	36.45	36.48
4176	AMEX	XLG	Fri, Dec 10, 2021	36.67	36.85	36.46	36.85
4175	AMEX	XLG	Thu, Dec 9, 2021	36.56	36.65	36.37	36.39
4174	AMEX	XLG	Wed, Dec 8, 2021	36.56	36.65	36.39	36.64
4173	AMEX	XLG	Tue, Dec 7, 2021	36.26	36.51	36.23	36.50
4172	AMEX	XLG	Mon, Dec 6, 2021	35.51	35.84	35.26	35.72
4171	AMEX	XLG	Fri, Dec 3, 2021	35.87	35.94	35.00	35.32
4170	AMEX	XLG	Thu, Dec 2, 2021	35.32	35.85	35.26	35.71
4169	AMEX	XLG	Wed, Dec 1, 2021	36.26	36.47	35.41	35.43
4168	AMEX	XLG	Tue, Nov 30, 2021	36.19	36.36	35.75	35.88
4167	AMEX	XLG	Mon, Nov 29, 2021	36.23	36.45	36.15	36.35
4166	AMEX	XLG	Wed, Nov 24, 2021	36.34	36.61	36.21	36.61
4165	AMEX	XLG	Tue, Nov 23, 2021	36.45	36.51	36.19	36.47
4164	AMEX	XLG	Mon, Nov 22, 2021	36.85	37.13	36.48	36.49
4163	AMEX	XLG	Fri, Nov 19, 2021	36.71	36.79	36.62	36.69
4162	AMEX	XLG	Thu, Nov 18, 2021	36.47	36.66	36.32	36.64
4161	AMEX	XLG	Wed, Nov 17, 2021	36.36	36.45	36.30	36.35
4160	AMEX	XLG	Tue, Nov 16, 2021	36.15	36.43	36.15	36.35
4159	AMEX	XLG	Mon, Nov 15, 2021	36.30	36.31	36.07	36.17
4158	AMEX	XLG	Fri, Nov 12, 2021	36.00	36.23	35.89	36.21
4157	AMEX	XLG	Thu, Nov 11, 2021	36.10	36.10	35.89	35.90
4156	AMEX	XLG	Wed, Nov 10, 2021	36.05	36.20	35.81	35.93
4155	AMEX	XLG	Tue, Nov 9, 2021	36.53	36.53	36.12	36.20
4154	AMEX	XLG	Mon, Nov 8, 2021	36.55	36.57	36.43	36.46
4153	AMEX	XLG	Fri, Nov 5, 2021	36.57	36.67	36.44	36.51
4152	AMEX	XLG	Thu, Nov 4, 2021	36.19	36.41	36.13	36.40
4151	AMEX	XLG	Wed, Nov 3, 2021	35.86	36.13	35.76	36.10
4150	AMEX	XLG	Tue, Nov 2, 2021	35.69	35.90	35.68	35.83
4149	AMEX	XLG	Mon, Nov 1, 2021	35.83	35.83	35.56	35.69
4148	AMEX	XLG	Thu, Oct 28, 2021	35.36	35.55	35.33	35.52
4147	AMEX	XLG	Wed, Oct 27, 2021	35.22	35.41	35.15	35.20
4146	AMEX	XLG	Tue, Oct 26, 2021	35.16	35.33	35.06	35.12
4145	AMEX	XLG	Mon, Oct 25, 2021	34.87	35.01	34.71	34.98
4144	AMEX	XLG	Fri, Oct 22, 2021	34.82	34.87	34.58	34.74
4143	AMEX	XLG	Thu, Oct 21, 2021	34.79	34.93	34.75	34.93
4142	AMEX	XLG	Wed, Oct 20, 2021	34.82	34.88	34.69	34.79
4141	AMEX	XLG	Tue, Oct 19, 2021	34.64	34.78	34.59	34.77
4140	AMEX	XLG	Mon, Oct 18, 2021	34.20	34.52	34.11	34.51
4139	AMEX	XLG	Fri, Oct 15, 2021	34.17	34.32	34.09	34.32
4138	AMEX	XLG	Thu, Oct 14, 2021	33.75	33.99	33.71	33.98
4137	AMEX	XLG	Wed, Oct 13, 2021	33.40	33.47	33.20	33.43
4136	AMEX	XLG	Tue, Oct 12, 2021	33.51	33.56	33.27	33.33
4135	AMEX	XLG	Mon, Oct 11, 2021	33.64	33.89	33.48	33.49
4134	AMEX	XLG	Fri, Oct 8, 2021	33.87	33.87	33.69	33.74
4133	AMEX	XLG	Thu, Oct 7, 2021	33.77	33.98	33.75	33.75
4132	AMEX	XLG	Wed, Oct 6, 2021	32.99	33.51	32.92	33.49
4131	AMEX	XLG	Tue, Oct 5, 2021	32.99	33.48	32.99	33.29
4130	AMEX	XLG	Mon, Oct 4, 2021	33.35	33.36	32.67	32.87
4129	AMEX	XLG	Fri, Oct 1, 2021	33.14	33.52	32.87	33.43
4128	AMEX	XLG	Thu, Sep 30, 2021	33.44	33.52	32.98	33.00
4127	AMEX	XLG	Wed, Sep 29, 2021	33.40	33.54	33.26	33.31
4126	AMEX	XLG	Tue, Sep 28, 2021	33.73	33.76	33.21	33.24
4125	AMEX	XLG	Mon, Sep 27, 2021	34.03	34.09	33.92	34.04
4124	AMEX	XLG	Fri, Sep 24, 2021	33.95	34.23	33.86	34.19
4123	AMEX	XLG	Thu, Sep 23, 2021	33.89	34.19	33.84	34.10
4122	AMEX	XLG	Wed, Sep 22, 2021	33.60	33.86	33.50	33.73
4121	AMEX	XLG	Tue, Sep 21, 2021	33.61	33.66	33.43	33.45
4120	AMEX	XLG	Mon, Sep 20, 2021	33.58	33.68	33.02	33.44
4119	AMEX	XLG	Fri, Sep 17, 2021	34.44	34.44	34.10	34.06
4118	AMEX	XLG	Thu, Sep 16, 2021	34.49	34.53	34.20	34.47
4117	AMEX	XLG	Wed, Sep 15, 2021	34.32	34.54	34.17	34.52
4116	AMEX	XLG	Tue, Sep 14, 2021	34.52	34.53	34.17	34.26
4115	AMEX	XLG	Mon, Sep 13, 2021	34.53	34.57	34.21	34.39
4114	AMEX	XLG	Fri, Sep 10, 2021	34.83	34.83	34.29	34.30
4113	AMEX	XLG	Thu, Sep 9, 2021	34.84	34.92	34.61	34.63
4112	AMEX	XLG	Wed, Sep 8, 2021	34.86	34.88	34.69	34.82
4111	AMEX	XLG	Tue, Sep 7, 2021	34.89	34.97	34.79	34.90
4110	AMEX	XLG	Fri, Sep 3, 2021	34.74	34.88	34.68	34.84
4109	AMEX	XLG	Thu, Sep 2, 2021	34.91	34.92	34.73	34.79
4108	AMEX	XLG	Wed, Sep 1, 2021	34.85	34.95	34.76	34.76
4107	AMEX	XLG	Tue, Aug 31, 2021	34.87	34.87	34.73	34.76
4106	AMEX	XLG	Mon, Aug 30, 2021	34.60	34.89	34.59	34.85
4105	AMEX	XLG	Fri, Aug 27, 2021	34.31	34.53	34.28	34.52
4104	AMEX	XLG	Thu, Aug 26, 2021	34.44	34.48	34.26	34.26
4103	AMEX	XLG	Wed, Aug 25, 2021	34.47	34.48	34.41	34.45
4102	AMEX	XLG	Tue, Aug 24, 2021	34.49	34.52	34.43	34.44
4101	AMEX	XLG	Mon, Aug 23, 2021	34.17	34.50	34.17	34.43
4100	AMEX	XLG	Fri, Aug 20, 2021	33.86	34.10	33.80	34.08
4099	AMEX	XLG	Thu, Aug 19, 2021	33.37	33.86	33.37	33.75
4098	AMEX	XLG	Wed, Aug 18, 2021	33.94	34.05	33.60	33.61
4097	AMEX	XLG	Tue, Aug 17, 2021	34.04	34.10	33.79	34.01
4096	AMEX	XLG	Mon, Aug 16, 2021	34.03	34.25	33.79	34.23
4095	AMEX	XLG	Fri, Aug 13, 2021	34.08	34.12	34.03	34.10
4094	AMEX	XLG	Thu, Aug 12, 2021	33.80	34.02	33.75	34.01
4093	AMEX	XLG	Wed, Aug 11, 2021	33.92	33.92	33.77	33.79
4092	AMEX	XLG	Tue, Aug 10, 2021	33.87	33.91	33.72	33.82
4091	AMEX	XLG	Mon, Aug 9, 2021	33.88	33.90	33.79	33.83
4090	AMEX	XLG	Fri, Aug 6, 2021	33.86	33.87	33.77	33.84
4089	AMEX	XLG	Thu, Aug 5, 2021	33.73	33.85	33.65	33.84
4088	AMEX	XLG	Wed, Aug 4, 2021	33.63	33.69	33.55	33.61
4087	AMEX	XLG	Tue, Aug 3, 2021	33.50	33.69	33.33	33.68
4086	AMEX	XLG	Mon, Aug 2, 2021	33.65	33.65	33.42	33.44
4085	AMEX	XLG	Fri, Jul 30, 2021	33.49	33.57	33.41	33.48
4084	AMEX	XLG	Thu, Jul 29, 2021	33.75	33.86	33.75	33.75
4083	AMEX	XLG	Wed, Jul 28, 2021	33.80	33.90	33.60	33.73
4082	AMEX	XLG	Tue, Jul 27, 2021	33.94	33.94	33.52	33.75
4081	AMEX	XLG	Mon, Jul 26, 2021	33.86	33.99	33.82	33.99
4080	AMEX	XLG	Fri, Jul 23, 2021	33.68	33.90	33.58	33.86
4079	AMEX	XLG	Thu, Jul 22, 2021	33.37	33.49	33.36	33.48
4078	AMEX	XLG	Wed, Jul 21, 2021	33.13	33.31	33.12	33.30
4077	AMEX	XLG	Tue, Jul 20, 2021	32.81	33.19	32.69	33.07
4076	AMEX	XLG	Mon, Jul 19, 2021	32.78	32.82	32.50	32.70
4075	AMEX	XLG	Fri, Jul 16, 2021	33.52	33.53	33.13	33.15
4074	AMEX	XLG	Thu, Jul 15, 2021	33.58	33.58	33.31	33.43
4073	AMEX	XLG	Wed, Jul 14, 2021	33.66	33.70	33.49	33.58
4072	AMEX	XLG	Tue, Jul 13, 2021	33.45	33.67	33.44	33.46
4071	AMEX	XLG	Mon, Jul 12, 2021	33.41	33.48	33.38	33.46
4070	AMEX	XLG	Fri, Jul 9, 2021	33.13	33.36	33.11	33.34
4069	AMEX	XLG	Thu, Jul 8, 2021	32.84	33.11	32.80	33.08
4068	AMEX	XLG	Wed, Jul 7, 2021	33.28	33.34	33.15	33.30
4067	AMEX	XLG	Tue, Jul 6, 2021	33.09	33.17	32.90	33.17
4066	AMEX	XLG	Fri, Jul 2, 2021	32.82	33.07	32.80	33.07
4065	AMEX	XLG	Thu, Jul 1, 2021	32.55	32.70	32.55	32.70
4064	AMEX	XLG	Wed, Jun 30, 2021	32.49	32.57	32.48	32.54
4063	AMEX	XLG	Tue, Jun 29, 2021	32.54	32.54	32.47	32.53
4062	AMEX	XLG	Mon, Jun 28, 2021	32.36	32.50	32.36	32.50
4061	AMEX	XLG	Fri, Jun 25, 2021	32.34	32.34	32.25	32.31
4060	AMEX	XLG	Thu, Jun 24, 2021	32.30	32.34	32.21	32.25
4059	AMEX	XLG	Wed, Jun 23, 2021	32.10	32.18	32.07	32.08
4058	AMEX	XLG	Tue, Jun 22, 2021	31.85	32.16	31.85	32.11
4057	AMEX	XLG	Mon, Jun 21, 2021	31.63	31.87	31.52	31.85
4056	AMEX	XLG	Fri, Jun 18, 2021	31.81	31.81	31.63	31.54
4055	AMEX	XLG	Thu, Jun 17, 2021	31.72	32.04	31.72	31.98
4054	AMEX	XLG	Wed, Jun 16, 2021	31.97	31.97	31.57	31.77
4053	AMEX	XLG	Tue, Jun 15, 2021	32.00	32.00	31.86	31.90
4052	AMEX	XLG	Mon, Jun 14, 2021	31.83	32.01	31.79	32.00
4051	AMEX	XLG	Fri, Jun 11, 2021	31.81	31.81	31.71	31.81
4050	AMEX	XLG	Thu, Jun 10, 2021	31.60	31.80	31.60	31.77
4049	AMEX	XLG	Wed, Jun 9, 2021	31.59	31.65	31.54	31.55
4048	AMEX	XLG	Tue, Jun 8, 2021	31.55	31.58	31.41	31.49
4047	AMEX	XLG	Mon, Jun 7, 2021	31.46	31.51	31.41	31.51
4046	AMEX	XLG	Fri, Jun 4, 2021	31.30	31.48	31.26	31.46
4045	AMEX	XLG	Thu, Jun 3, 2021	31.12	31.20	30.99	31.13
4044	AMEX	XLG	Wed, Jun 2, 2021	31.20	31.31	31.15	31.25
4043	AMEX	XLG	Tue, Jun 1, 2021	31.41	31.43	31.14	31.14
4042	AMEX	XLG	Fri, May 28, 2021	31.34	31.42	31.27	31.28
4041	AMEX	XLG	Thu, May 27, 2021	31.40	31.41	31.22	31.23
4040	AMEX	XLG	Wed, May 26, 2021	31.40	31.40	31.33	31.35
4039	AMEX	XLG	Tue, May 25, 2021	31.48	31.50	31.30	31.34
4038	AMEX	XLG	Mon, May 24, 2021	31.18	31.44	31.18	31.36
4037	AMEX	XLG	Fri, May 21, 2021	31.23	31.23	30.96	30.98
4036	AMEX	XLG	Thu, May 20, 2021	30.77	31.16	30.77	31.07
4035	AMEX	XLG	Wed, May 19, 2021	30.36	30.69	30.35	30.69
4034	AMEX	XLG	Tue, May 18, 2021	31.04	31.06	30.75	30.75
4033	AMEX	XLG	Mon, May 17, 2021	31.05	31.07	30.85	31.01
4032	AMEX	XLG	Fri, May 14, 2021	30.91	31.16	30.90	31.11
4031	AMEX	XLG	Thu, May 13, 2021	30.45	30.77	30.45	30.65
4030	AMEX	XLG	Wed, May 12, 2021	30.63	30.72	30.26	30.30
4029	AMEX	XLG	Tue, May 11, 2021	30.73	30.94	30.63	30.92
4028	AMEX	XLG	Mon, May 10, 2021	31.52	31.52	31.11	31.13
4027	AMEX	XLG	Fri, May 7, 2021	31.54	31.65	31.46	31.54
4026	AMEX	XLG	Thu, May 6, 2021	31.05	31.38	30.99	31.38
4025	AMEX	XLG	Wed, May 5, 2021	31.24	31.24	31.03	31.09
4024	AMEX	XLG	Tue, May 4, 2021	31.24	31.24	30.83	31.09
4023	AMEX	XLG	Mon, May 3, 2021	31.52	31.63	31.38	31.40
4022	AMEX	XLG	Fri, Apr 30, 2021	31.42	31.50	31.34	31.37
4021	AMEX	XLG	Thu, Apr 29, 2021	31.71	31.71	31.34	31.61
4020	AMEX	XLG	Wed, Apr 28, 2021	31.44	31.53	31.36	31.38
4019	AMEX	XLG	Tue, Apr 27, 2021	31.47	31.47	31.30	31.35
4018	AMEX	XLG	Mon, Apr 26, 2021	31.40	31.44	31.31	31.40
4017	AMEX	XLG	Fri, Apr 23, 2021	31.07	31.45	31.07	31.34
4016	AMEX	XLG	Thu, Apr 22, 2021	31.34	31.35	30.93	31.02
4015	AMEX	XLG	Wed, Apr 21, 2021	31.12	31.35	31.07	31.34
4014	AMEX	XLG	Tue, Apr 20, 2021	31.31	31.35	31.07	31.20
4013	AMEX	XLG	Mon, Apr 19, 2021	31.42	31.51	31.30	31.37
4012	AMEX	XLG	Fri, Apr 16, 2021	31.54	31.54	31.36	31.49
4011	AMEX	XLG	Thu, Apr 15, 2021	31.23	31.42	31.23	31.39
4010	AMEX	XLG	Wed, Apr 14, 2021	31.21	31.21	30.95	30.98
4009	AMEX	XLG	Tue, Apr 13, 2021	31.09	31.27	31.09	31.21
4008	AMEX	XLG	Mon, Apr 12, 2021	31.05	31.11	30.97	31.08
4007	AMEX	XLG	Fri, Apr 9, 2021	30.80	31.14	30.80	31.13
4006	AMEX	XLG	Thu, Apr 8, 2021	30.84	30.86	30.77	30.82
4005	AMEX	XLG	Wed, Apr 7, 2021	30.46	30.67	30.46	30.65
4004	AMEX	XLG	Tue, Apr 6, 2021	30.48	30.57	30.41	30.47
4003	AMEX	XLG	Mon, Apr 5, 2021	30.15	30.55	30.15	30.50
4002	AMEX	XLG	Thu, Apr 1, 2021	29.79	30.00	29.79	29.98
4001	AMEX	XLG	Wed, Mar 31, 2021	29.54	29.77	29.51	29.65
4000	AMEX	XLG	Tue, Mar 30, 2021	29.54	29.54	29.35	29.43
3999	AMEX	XLG	Mon, Mar 29, 2021	29.51	29.70	29.38	29.64
3998	AMEX	XLG	Fri, Mar 26, 2021	29.18	29.58	29.15	29.54
3997	AMEX	XLG	Thu, Mar 25, 2021	28.99	29.18	28.88	29.12
3996	AMEX	XLG	Wed, Mar 24, 2021	29.48	29.48	29.12	29.13
3995	AMEX	XLG	Tue, Mar 23, 2021	29.41	29.64	29.31	29.35
3994	AMEX	XLG	Mon, Mar 22, 2021	29.09	29.51	29.09	29.41
3993	AMEX	XLG	Fri, Mar 19, 2021	29.23	29.24	29.03	29.08
3992	AMEX	XLG	Thu, Mar 18, 2021	29.48	29.54	29.17	29.19
3991	AMEX	XLG	Wed, Mar 17, 2021	29.55	29.79	29.43	29.66
3990	AMEX	XLG	Tue, Mar 16, 2021	29.61	29.83	29.60	29.67
3989	AMEX	XLG	Mon, Mar 15, 2021	29.41	29.54	29.26	29.52
3988	AMEX	XLG	Fri, Mar 12, 2021	29.37	29.42	29.24	29.41
3987	AMEX	XLG	Thu, Mar 11, 2021	29.43	29.68	29.37	29.52
3986	AMEX	XLG	Wed, Mar 10, 2021	29.27	29.29	29.13	29.15
3985	AMEX	XLG	Tue, Mar 9, 2021	28.91	29.26	28.91	29.07
3984	AMEX	XLG	Mon, Mar 8, 2021	28.90	29.06	28.53	28.54
3983	AMEX	XLG	Fri, Mar 5, 2021	28.63	28.93	28.23	28.86
3982	AMEX	XLG	Thu, Mar 4, 2021	28.60	28.92	28.08	28.34
3981	AMEX	XLG	Wed, Mar 3, 2021	29.06	29.12	28.65	28.65
3980	AMEX	XLG	Tue, Mar 2, 2021	29.42	29.42	29.09	29.09
3979	AMEX	XLG	Mon, Mar 1, 2021	29.07	29.43	29.04	29.37
3978	AMEX	XLG	Fri, Feb 26, 2021	28.98	29.05	28.55	28.67
3977	AMEX	XLG	Thu, Feb 25, 2021	29.31	29.46	28.67	28.77
3976	AMEX	XLG	Wed, Feb 24, 2021	29.17	29.49	28.99	29.46
3975	AMEX	XLG	Tue, Feb 23, 2021	28.98	29.38	28.75	29.28
3974	AMEX	XLG	Mon, Feb 22, 2021	29.27	29.40	29.21	29.23
3973	AMEX	XLG	Fri, Feb 19, 2021	29.87	29.87	29.51	29.51
3972	AMEX	XLG	Thu, Feb 18, 2021	29.72	29.83	29.55	29.78
3971	AMEX	XLG	Wed, Feb 17, 2021	29.70	29.93	29.70	29.93
3970	AMEX	XLG	Tue, Feb 16, 2021	29.96	30.06	29.86	29.92
3969	AMEX	XLG	Fri, Feb 12, 2021	29.78	29.92	29.74	29.92
3968	AMEX	XLG	Thu, Feb 11, 2021	29.86	29.89	29.65	29.82
3967	AMEX	XLG	Wed, Feb 10, 2021	29.88	29.92	29.55	29.75
3966	AMEX	XLG	Tue, Feb 9, 2021	29.71	29.84	29.71	29.77
3965	AMEX	XLG	Mon, Feb 8, 2021	29.77	29.80	29.65	29.80
3964	AMEX	XLG	Fri, Feb 5, 2021	29.67	29.71	29.54	29.65
3963	AMEX	XLG	Thu, Feb 4, 2021	29.39	29.56	29.32	29.56
3962	AMEX	XLG	Wed, Feb 3, 2021	29.26	29.41	29.18	29.21
3961	AMEX	XLG	Tue, Feb 2, 2021	29.10	29.26	29.05	29.15
3960	AMEX	XLG	Mon, Feb 1, 2021	28.64	28.89	28.44	28.80
3959	AMEX	XLG	Fri, Jan 29, 2021	28.72	28.79	28.18	28.31
3958	AMEX	XLG	Thu, Jan 28, 2021	28.85	29.29	28.85	28.92
3957	AMEX	XLG	Wed, Jan 27, 2021	29.23	29.23	28.49	28.72
3956	AMEX	XLG	Tue, Jan 26, 2021	29.37	29.46	29.35	29.39
3955	AMEX	XLG	Mon, Jan 25, 2021	29.32	29.39	28.89	29.33
3954	AMEX	XLG	Fri, Jan 22, 2021	29.09	29.23	29.06	29.15
3953	AMEX	XLG	Thu, Jan 21, 2021	29.12	29.25	29.08	29.20
3952	AMEX	XLG	Wed, Jan 20, 2021	28.64	29.09	28.63	29.04
3951	AMEX	XLG	Tue, Jan 19, 2021	28.31	28.45	28.20	28.42
3950	AMEX	XLG	Fri, Jan 15, 2021	28.29	28.35	28.09	28.15
3949	AMEX	XLG	Thu, Jan 14, 2021	28.63	28.63	28.32	28.37
3948	AMEX	XLG	Wed, Jan 13, 2021	28.36	28.62	28.36	28.57
3947	AMEX	XLG	Tue, Jan 12, 2021	28.51	28.51	28.17	28.39
3946	AMEX	XLG	Mon, Jan 11, 2021	28.46	28.68	28.46	28.51
3945	AMEX	XLG	Fri, Jan 8, 2021	28.68	28.74	28.43	28.74
3944	AMEX	XLG	Thu, Jan 7, 2021	28.30	28.64	28.30	28.57
3943	AMEX	XLG	Wed, Jan 6, 2021	28.01	28.43	27.91	28.10
3942	AMEX	XLG	Tue, Jan 5, 2021	28.06	28.37	28.06	28.30
3941	AMEX	XLG	Mon, Jan 4, 2021	28.59	28.61	27.82	28.15
3940	AMEX	XLG	Thu, Dec 31, 2020	28.47	28.61	28.35	28.53
3939	AMEX	XLG	Wed, Dec 30, 2020	28.62	28.66	28.46	28.46
3938	AMEX	XLG	Tue, Dec 29, 2020	28.71	28.74	28.54	28.54
3937	AMEX	XLG	Mon, Dec 28, 2020	28.34	28.61	28.33	28.57
3936	AMEX	XLG	Thu, Dec 24, 2020	28.08	28.21	28.08	28.16
3935	AMEX	XLG	Wed, Dec 23, 2020	28.13	28.24	28.05	28.05
3934	AMEX	XLG	Tue, Dec 22, 2020	28.19	28.21	28.02	28.11
3933	AMEX	XLG	Mon, Dec 21, 2020	27.94	28.14	27.66	28.14
3932	AMEX	XLG	Fri, Dec 18, 2020	28.39	28.39	28.03	28.10
3931	AMEX	XLG	Thu, Dec 17, 2020	28.33	28.40	28.26	28.32
3930	AMEX	XLG	Wed, Dec 16, 2020	28.13	28.28	28.04	28.19
3929	AMEX	XLG	Tue, Dec 15, 2020	27.99	28.08	27.85	28.08
3928	AMEX	XLG	Mon, Dec 14, 2020	27.95	28.09	27.74	27.74
3927	AMEX	XLG	Fri, Dec 11, 2020	27.73	27.85	27.59	27.85
3926	AMEX	XLG	Thu, Dec 10, 2020	27.70	27.90	27.70	27.80
3925	AMEX	XLG	Wed, Dec 9, 2020	28.17	28.18	27.74	27.87
3924	AMEX	XLG	Tue, Dec 8, 2020	27.97	28.17	27.94	28.13
3923	AMEX	XLG	Mon, Dec 7, 2020	27.99	28.06	27.94	28.03
3922	AMEX	XLG	Fri, Dec 4, 2020	27.96	28.03	27.96	28.03
3921	AMEX	XLG	Thu, Dec 3, 2020	27.97	28.04	27.83	27.85
3920	AMEX	XLG	Wed, Dec 2, 2020	27.85	28.00	27.74	27.98
3919	AMEX	XLG	Tue, Dec 1, 2020	27.81	28.04	27.78	27.91
3918	AMEX	XLG	Mon, Nov 30, 2020	27.58	27.59	27.31	27.59
3917	AMEX	XLG	Fri, Nov 27, 2020	27.58	27.68	27.56	27.60
3916	AMEX	XLG	Wed, Nov 25, 2020	27.51	27.56	27.44	27.52
3915	AMEX	XLG	Tue, Nov 24, 2020	27.24	27.52	27.18	27.48
3914	AMEX	XLG	Mon, Nov 23, 2020	27.14	27.22	26.86	27.04
3913	AMEX	XLG	Fri, Nov 20, 2020	27.25	27.25	27.03	27.03
3912	AMEX	XLG	Thu, Nov 19, 2020	27.12	27.27	27.01	27.24
3911	AMEX	XLG	Wed, Nov 18, 2020	27.45	27.50	27.14	27.14
3910	AMEX	XLG	Tue, Nov 17, 2020	27.51	27.59	27.41	27.48
3909	AMEX	XLG	Mon, Nov 16, 2020	27.50	27.61	27.43	27.60
3908	AMEX	XLG	Fri, Nov 13, 2020	27.27	27.43	27.15	27.37
3907	AMEX	XLG	Thu, Nov 12, 2020	27.30	27.36	27.02	27.13
3906	AMEX	XLG	Wed, Nov 11, 2020	27.18	27.37	27.14	27.32
3905	AMEX	XLG	Tue, Nov 10, 2020	27.05	27.10	26.73	26.97
3904	AMEX	XLG	Mon, Nov 9, 2020	27.88	27.88	27.13	27.17
3903	AMEX	XLG	Fri, Nov 6, 2020	27.14	27.26	26.86	27.15
3902	AMEX	XLG	Thu, Nov 5, 2020	27.18	27.32	27.05	27.16
3901	AMEX	XLG	Wed, Nov 4, 2020	26.35	26.91	26.29	26.64
3900	AMEX	XLG	Tue, Nov 3, 2020	25.63	25.96	25.54	25.75
3899	AMEX	XLG	Mon, Nov 2, 2020	25.48	25.59	25.17	25.36
3898	AMEX	XLG	Fri, Oct 30, 2020	25.52	25.60	24.97	25.26
3897	AMEX	XLG	Thu, Oct 29, 2020	25.43	25.88	25.30	25.65
3896	AMEX	XLG	Wed, Oct 28, 2020	25.88	25.88	25.28	25.32
3895	AMEX	XLG	Tue, Oct 27, 2020	26.29	26.41	26.21	26.34
3894	AMEX	XLG	Mon, Oct 26, 2020	26.46	26.59	25.97	26.24
3893	AMEX	XLG	Fri, Oct 23, 2020	26.71	26.71	26.49	26.68
3892	AMEX	XLG	Thu, Oct 22, 2020	26.62	26.71	26.38	26.64
3891	AMEX	XLG	Wed, Oct 21, 2020	26.58	26.80	26.54	26.58
3890	AMEX	XLG	Tue, Oct 20, 2020	26.57	26.86	26.47	26.61
3889	AMEX	XLG	Mon, Oct 19, 2020	27.09	27.14	26.43	26.49
3888	AMEX	XLG	Fri, Oct 16, 2020	27.16	27.21	26.93	26.93
3887	AMEX	XLG	Thu, Oct 15, 2020	26.77	27.05	26.70	27.00
3886	AMEX	XLG	Wed, Oct 14, 2020	27.36	27.46	26.99	27.10
3885	AMEX	XLG	Tue, Oct 13, 2020	27.56	27.56	27.27	27.35
3884	AMEX	XLG	Mon, Oct 12, 2020	27.14	27.64	27.13	27.49
3883	AMEX	XLG	Fri, Oct 9, 2020	26.66	26.88	26.66	26.88
3882	AMEX	XLG	Thu, Oct 8, 2020	26.57	26.57	26.49	26.55
3881	AMEX	XLG	Wed, Oct 7, 2020	26.20	26.45	26.17	26.41
3880	AMEX	XLG	Tue, Oct 6, 2020	26.39	26.47	25.90	25.95
3879	AMEX	XLG	Mon, Oct 5, 2020	26.12	26.40	26.11	26.40
3878	AMEX	XLG	Fri, Oct 2, 2020	25.93	26.20	25.88	25.93
3877	AMEX	XLG	Thu, Oct 1, 2020	26.48	26.48	26.25	26.40
3876	AMEX	XLG	Wed, Sep 30, 2020	26.01	26.45	26.01	26.19
3875	AMEX	XLG	Tue, Sep 29, 2020	26.10	26.10	25.93	25.99
3874	AMEX	XLG	Mon, Sep 28, 2020	26.09	26.10	25.95	26.09
3873	AMEX	XLG	Fri, Sep 25, 2020	25.24	25.73	25.10	25.67
3872	AMEX	XLG	Thu, Sep 24, 2020	25.00	25.47	24.98	25.24
3871	AMEX	XLG	Wed, Sep 23, 2020	25.91	25.91	25.13	25.17
3870	AMEX	XLG	Tue, Sep 22, 2020	25.66	25.87	25.41	25.85
3869	AMEX	XLG	Mon, Sep 21, 2020	25.16	25.46	24.93	25.46
3868	AMEX	XLG	Fri, Sep 18, 2020	26.04	26.04	25.40	25.57
3867	AMEX	XLG	Thu, Sep 17, 2020	25.80	26.07	25.73	25.96
3866	AMEX	XLG	Wed, Sep 16, 2020	26.63	26.63	26.25	26.25
3865	AMEX	XLG	Tue, Sep 15, 2020	26.66	26.73	26.43	26.54
3864	AMEX	XLG	Mon, Sep 14, 2020	26.41	26.56	26.30	26.36
3863	AMEX	XLG	Fri, Sep 11, 2020	26.31	26.39	25.84	26.08
3862	AMEX	XLG	Thu, Sep 10, 2020	26.90	26.92	26.07	26.16
3861	AMEX	XLG	Wed, Sep 9, 2020	26.50	26.89	26.38	26.69
3860	AMEX	XLG	Tue, Sep 8, 2020	26.23	26.55	26.03	26.04
3859	AMEX	XLG	Fri, Sep 4, 2020	27.16	27.38	26.13	26.94
3858	AMEX	XLG	Thu, Sep 3, 2020	28.13	28.14	26.99	27.26
3857	AMEX	XLG	Wed, Sep 2, 2020	28.29	28.46	28.05	28.42
3856	AMEX	XLG	Tue, Sep 1, 2020	27.89	28.07	27.85	28.07
3855	AMEX	XLG	Mon, Aug 31, 2020	27.77	27.89	27.69	27.72
3854	AMEX	XLG	Fri, Aug 28, 2020	27.72	27.76	27.61	27.72
3853	AMEX	XLG	Thu, Aug 27, 2020	27.62	27.75	27.45	27.58
3852	AMEX	XLG	Wed, Aug 26, 2020	27.20	27.59	27.20	27.57
3851	AMEX	XLG	Tue, Aug 25, 2020	26.94	27.07	26.90	27.06
3850	AMEX	XLG	Mon, Aug 24, 2020	27.00	27.00	26.78	26.92
3849	AMEX	XLG	Fri, Aug 21, 2020	26.55	26.72	26.50	26.70
3848	AMEX	XLG	Thu, Aug 20, 2020	26.21	26.57	26.21	26.54
3847	AMEX	XLG	Wed, Aug 19, 2020	26.44	26.50	26.27	26.30
3846	AMEX	XLG	Tue, Aug 18, 2020	26.29	26.42	26.18	26.39
3845	AMEX	XLG	Mon, Aug 17, 2020	26.23	26.25	26.18	26.21
3844	AMEX	XLG	Fri, Aug 14, 2020	26.09	26.11	26.02	26.09
3843	AMEX	XLG	Thu, Aug 13, 2020	26.15	26.25	26.07	26.13
3842	AMEX	XLG	Wed, Aug 12, 2020	25.88	26.19	25.88	26.13
3841	AMEX	XLG	Tue, Aug 11, 2020	26.03	26.07	25.62	25.67
3840	AMEX	XLG	Mon, Aug 10, 2020	26.05	26.05	25.82	25.99
3839	AMEX	XLG	Fri, Aug 7, 2020	26.07	26.12	25.87	25.98
3838	AMEX	XLG	Thu, Aug 6, 2020	25.80	26.15	25.78	26.14
3837	AMEX	XLG	Wed, Aug 5, 2020	25.77	25.83	25.74	25.82
3836	AMEX	XLG	Tue, Aug 4, 2020	25.54	25.62	25.47	25.62
3835	AMEX	XLG	Mon, Aug 3, 2020	25.51	25.62	25.48	25.57
3834	AMEX	XLG	Fri, Jul 31, 2020	25.28	25.28	24.88	25.28
3833	AMEX	XLG	Thu, Jul 30, 2020	24.70	24.94	24.56	24.91
3832	AMEX	XLG	Wed, Jul 29, 2020	24.77	24.98	24.74	24.91
3831	AMEX	XLG	Tue, Jul 28, 2020	24.84	24.90	24.68	24.72
3830	AMEX	XLG	Mon, Jul 27, 2020	24.69	24.89	24.66	24.85
3829	AMEX	XLG	Fri, Jul 24, 2020	24.53	24.70	24.41	24.64
3828	AMEX	XLG	Thu, Jul 23, 2020	25.25	25.30	24.70	24.80
3827	AMEX	XLG	Wed, Jul 22, 2020	25.16	25.30	25.09	25.30
3826	AMEX	XLG	Tue, Jul 21, 2020	25.49	25.49	25.10	25.19
3825	AMEX	XLG	Mon, Jul 20, 2020	24.87	25.30	24.77	25.26
3824	AMEX	XLG	Fri, Jul 17, 2020	24.92	24.92	24.71	24.83
3823	AMEX	XLG	Thu, Jul 16, 2020	24.75	24.85	24.66	24.81
3822	AMEX	XLG	Wed, Jul 15, 2020	25.14	25.15	24.80	24.95
3821	AMEX	XLG	Tue, Jul 14, 2020	24.51	24.94	24.33	24.91
3820	AMEX	XLG	Mon, Jul 13, 2020	25.13	25.40	24.58	24.61
3819	AMEX	XLG	Fri, Jul 10, 2020	24.71	24.94	24.54	24.94
3818	AMEX	XLG	Thu, Jul 9, 2020	24.83	24.83	24.40	24.71
3817	AMEX	XLG	Wed, Jul 8, 2020	24.54	24.70	24.42	24.70
3816	AMEX	XLG	Tue, Jul 7, 2020	24.52	24.73	24.39	24.39
3815	AMEX	XLG	Mon, Jul 6, 2020	24.43	24.63	24.41	24.61
3814	AMEX	XLG	Thu, Jul 2, 2020	24.26	24.37	24.09	24.13
3813	AMEX	XLG	Wed, Jul 1, 2020	23.82	24.11	23.82	24.02
3812	AMEX	XLG	Tue, Jun 30, 2020	23.43	23.88	23.39	23.79
3811	AMEX	XLG	Mon, Jun 29, 2020	23.18	23.40	23.02	23.39
3810	AMEX	XLG	Fri, Jun 26, 2020	23.69	23.69	23.14	23.17
3809	AMEX	XLG	Thu, Jun 25, 2020	23.49	23.80	23.41	23.78
3808	AMEX	XLG	Wed, Jun 24, 2020	23.94	24.00	23.40	23.50
3807	AMEX	XLG	Tue, Jun 23, 2020	24.04	24.24	24.01	24.03
3806	AMEX	XLG	Mon, Jun 22, 2020	23.60	23.86	23.57	23.86
3805	AMEX	XLG	Fri, Jun 19, 2020	24.08	24.08	23.57	23.59
3804	AMEX	XLG	Thu, Jun 18, 2020	23.63	23.78	23.62	23.78
3803	AMEX	XLG	Wed, Jun 17, 2020	23.92	23.92	23.67	23.74
3802	AMEX	XLG	Tue, Jun 16, 2020	24.02	24.02	23.41	23.81
3801	AMEX	XLG	Mon, Jun 15, 2020	22.75	23.40	22.69	23.28
3800	AMEX	XLG	Fri, Jun 12, 2020	23.52	23.52	22.77	23.17
3799	AMEX	XLG	Thu, Jun 11, 2020	23.73	23.82	22.90	22.91
3798	AMEX	XLG	Wed, Jun 10, 2020	24.32	24.45	24.18	24.28
3797	AMEX	XLG	Tue, Jun 9, 2020	24.03	24.31	24.03	24.19
3796	AMEX	XLG	Mon, Jun 8, 2020	23.98	24.19	23.90	24.18
3795	AMEX	XLG	Fri, Jun 5, 2020	23.72	24.01	23.68	23.95
3794	AMEX	XLG	Thu, Jun 4, 2020	23.41	23.55	23.28	23.38
3793	AMEX	XLG	Wed, Jun 3, 2020	23.40	23.57	23.37	23.49
3792	AMEX	XLG	Tue, Jun 2, 2020	23.24	23.31	23.07	23.31
3791	AMEX	XLG	Mon, Jun 1, 2020	23.05	23.16	22.99	23.13
3790	AMEX	XLG	Fri, May 29, 2020	23.01	23.15	22.75	23.06
3789	AMEX	XLG	Thu, May 28, 2020	23.07	23.26	22.95	22.98
3788	AMEX	XLG	Wed, May 27, 2020	23.03	23.03	22.58	23.03
3787	AMEX	XLG	Tue, May 26, 2020	23.19	23.23	22.80	22.83
3786	AMEX	XLG	Fri, May 22, 2020	22.61	22.69	22.54	22.68
3785	AMEX	XLG	Thu, May 21, 2020	22.84	22.91	22.62	22.65
3784	AMEX	XLG	Wed, May 20, 2020	22.71	22.85	22.70	22.84
3783	AMEX	XLG	Tue, May 19, 2020	22.61	22.68	22.44	22.45
3782	AMEX	XLG	Mon, May 18, 2020	22.60	22.72	22.46	22.62
3781	AMEX	XLG	Fri, May 15, 2020	21.84	22.12	21.75	22.12
3780	AMEX	XLG	Thu, May 14, 2020	21.60	22.00	21.48	22.00
3779	AMEX	XLG	Wed, May 13, 2020	22.11	22.14	21.56	21.78
3778	AMEX	XLG	Tue, May 12, 2020	22.62	22.62	22.13	22.16
3777	AMEX	XLG	Mon, May 11, 2020	22.28	22.60	22.27	22.51
3776	AMEX	XLG	Fri, May 8, 2020	22.34	22.42	22.24	22.41
3775	AMEX	XLG	Thu, May 7, 2020	22.17	22.21	22.05	22.10
3774	AMEX	XLG	Wed, May 6, 2020	22.10	22.11	21.90	21.91
3773	AMEX	XLG	Tue, May 5, 2020	21.98	22.16	21.94	21.94
3772	AMEX	XLG	Mon, May 4, 2020	21.52	21.76	21.44	21.76
3771	AMEX	XLG	Fri, May 1, 2020	21.84	21.98	21.58	21.66
3770	AMEX	XLG	Thu, Apr 30, 2020	22.21	22.26	22.03	22.20
3769	AMEX	XLG	Wed, Apr 29, 2020	22.08	22.34	21.97	22.22
3768	AMEX	XLG	Tue, Apr 28, 2020	22.11	22.11	21.57	21.57
3767	AMEX	XLG	Mon, Apr 27, 2020	21.83	21.92	21.78	21.86
3766	AMEX	XLG	Fri, Apr 24, 2020	21.46	21.67	21.35	21.66
3765	AMEX	XLG	Thu, Apr 23, 2020	21.48	21.72	21.35	21.38
3764	AMEX	XLG	Wed, Apr 22, 2020	21.27	21.48	21.21	21.35
3763	AMEX	XLG	Tue, Apr 21, 2020	21.28	21.28	20.79	20.89
3762	AMEX	XLG	Mon, Apr 20, 2020	21.61	21.86	21.56	21.58
3761	AMEX	XLG	Fri, Apr 17, 2020	21.85	21.88	21.57	21.86
3760	AMEX	XLG	Thu, Apr 16, 2020	21.50	21.51	21.20	21.49
3759	AMEX	XLG	Wed, Apr 15, 2020	21.27	21.46	21.13	21.30
3758	AMEX	XLG	Tue, Apr 14, 2020	21.33	21.68	21.24	21.63
3757	AMEX	XLG	Mon, Apr 13, 2020	20.92	20.99	20.58	20.94
3756	AMEX	XLG	Thu, Apr 9, 2020	21.02	21.09	20.78	20.95
3755	AMEX	XLG	Wed, Apr 8, 2020	20.43	20.83	20.24	20.73
3754	AMEX	XLG	Tue, Apr 7, 2020	20.99	20.99	20.19	20.21
3753	AMEX	XLG	Mon, Apr 6, 2020	19.75	20.39	19.60	20.26
3752	AMEX	XLG	Fri, Apr 3, 2020	19.23	19.36	18.80	19.00
3751	AMEX	XLG	Thu, Apr 2, 2020	18.74	19.30	18.71	19.29
3750	AMEX	XLG	Wed, Apr 1, 2020	18.96	19.22	18.68	18.80
3749	AMEX	XLG	Tue, Mar 31, 2020	19.82	20.04	19.49	19.55
3748	AMEX	XLG	Mon, Mar 30, 2020	19.30	19.86	19.27	19.83
3747	AMEX	XLG	Fri, Mar 27, 2020	19.26	19.63	19.03	19.11
3746	AMEX	XLG	Thu, Mar 26, 2020	18.89	19.87	18.89	19.80
3745	AMEX	XLG	Wed, Mar 25, 2020	18.78	19.43	18.37	18.73
3744	AMEX	XLG	Tue, Mar 24, 2020	18.19	18.69	18.05	18.67
3743	AMEX	XLG	Mon, Mar 23, 2020	17.48	17.68	16.84	17.20
3742	AMEX	XLG	Fri, Mar 20, 2020	18.74	18.80	17.65	17.57
3741	AMEX	XLG	Thu, Mar 19, 2020	18.38	19.07	17.94	18.52
3740	AMEX	XLG	Wed, Mar 18, 2020	18.20	18.82	17.65	18.66
3739	AMEX	XLG	Tue, Mar 17, 2020	18.62	19.42	18.12	19.26
3738	AMEX	XLG	Mon, Mar 16, 2020	18.15	19.37	17.58	18.62
3737	AMEX	XLG	Fri, Mar 13, 2020	19.66	20.52	18.89	20.52
3736	AMEX	XLG	Thu, Mar 12, 2020	19.02	20.30	18.50	18.56
3735	AMEX	XLG	Wed, Mar 11, 2020	20.92	21.00	20.23	20.47
3734	AMEX	XLG	Tue, Mar 10, 2020	21.15	21.43	20.42	21.43
3733	AMEX	XLG	Mon, Mar 9, 2020	20.40	21.05	18.51	20.35
3732	AMEX	XLG	Fri, Mar 6, 2020	21.60	21.94	21.39	21.90
3731	AMEX	XLG	Thu, Mar 5, 2020	22.44	22.68	22.08	22.24
3730	AMEX	XLG	Wed, Mar 4, 2020	22.55	22.98	22.31	22.98
3729	AMEX	XLG	Tue, Mar 3, 2020	22.90	23.13	21.88	22.07
3728	AMEX	XLG	Mon, Mar 2, 2020	21.97	22.80	21.68	22.80
3727	AMEX	XLG	Fri, Feb 28, 2020	21.03	21.73	20.88	21.70
3726	AMEX	XLG	Thu, Feb 27, 2020	22.31	22.67	21.77	21.77
3725	AMEX	XLG	Wed, Feb 26, 2020	22.95	23.30	22.77	22.88
3724	AMEX	XLG	Tue, Feb 25, 2020	23.68	23.72	22.81	22.90
3723	AMEX	XLG	Mon, Feb 24, 2020	23.53	23.83	23.43	23.54
3722	AMEX	XLG	Fri, Feb 21, 2020	24.62	24.62	24.33	24.41
3721	AMEX	XLG	Thu, Feb 20, 2020	24.81	24.87	24.54	24.73
3720	AMEX	XLG	Wed, Feb 19, 2020	24.83	24.92	24.80	24.87
3719	AMEX	XLG	Tue, Feb 18, 2020	24.69	24.77	24.62	24.73
3718	AMEX	XLG	Fri, Feb 14, 2020	24.80	24.80	24.70	24.79
3717	AMEX	XLG	Thu, Feb 13, 2020	24.68	24.84	24.68	24.77
3716	AMEX	XLG	Wed, Feb 12, 2020	24.81	24.83	24.75	24.83
3715	AMEX	XLG	Tue, Feb 11, 2020	24.87	24.87	24.65	24.68
3714	AMEX	XLG	Mon, Feb 10, 2020	24.44	24.74	24.40	24.74
3713	AMEX	XLG	Fri, Feb 7, 2020	24.52	24.64	24.47	24.54
3712	AMEX	XLG	Thu, Feb 6, 2020	24.55	24.61	24.48	24.60
3711	AMEX	XLG	Wed, Feb 5, 2020	24.50	24.50	24.30	24.46
3710	AMEX	XLG	Tue, Feb 4, 2020	24.12	24.26	24.08	24.22
3709	AMEX	XLG	Mon, Feb 3, 2020	23.78	23.97	23.78	23.85
3708	AMEX	XLG	Fri, Jan 31, 2020	24.05	24.05	23.58	23.65
3707	AMEX	XLG	Thu, Jan 30, 2020	23.80	24.05	23.74	24.05
3706	AMEX	XLG	Wed, Jan 29, 2020	24.04	24.08	23.92	23.93
3705	AMEX	XLG	Tue, Jan 28, 2020	23.74	23.94	23.74	23.89
3704	AMEX	XLG	Mon, Jan 27, 2020	23.53	23.74	23.53	23.64
3703	AMEX	XLG	Fri, Jan 24, 2020	24.28	24.29	23.95	24.01
3702	AMEX	XLG	Thu, Jan 23, 2020	24.14	24.21	24.09	24.21
3701	AMEX	XLG	Wed, Jan 22, 2020	24.25	24.27	24.20	24.20
3700	AMEX	XLG	Tue, Jan 21, 2020	24.14	24.23	24.14	24.16
3699	AMEX	XLG	Fri, Jan 17, 2020	24.20	24.20	24.10	24.18
3698	AMEX	XLG	Thu, Jan 16, 2020	24.04	24.11	24.01	24.11
3697	AMEX	XLG	Wed, Jan 15, 2020	23.84	23.97	23.83	23.90
3696	AMEX	XLG	Tue, Jan 14, 2020	23.91	23.93	23.82	23.84
3695	AMEX	XLG	Mon, Jan 13, 2020	23.82	23.90	23.77	23.90
3694	AMEX	XLG	Fri, Jan 10, 2020	23.88	23.88	23.71	23.74
3693	AMEX	XLG	Thu, Jan 9, 2020	23.79	23.81	23.73	23.81
3692	AMEX	XLG	Wed, Jan 8, 2020	23.47	23.72	23.47	23.62
3691	AMEX	XLG	Tue, Jan 7, 2020	23.55	23.55	23.46	23.46
3690	AMEX	XLG	Mon, Jan 6, 2020	23.27	23.57	23.27	23.56
3689	AMEX	XLG	Fri, Jan 3, 2020	23.39	23.56	22.50	23.46
3688	AMEX	XLG	Thu, Jan 2, 2020	23.48	23.65	23.45	23.64
3687	AMEX	XLG	Tue, Dec 31, 2019	23.25	23.36	23.24	23.34
3686	AMEX	XLG	Mon, Dec 30, 2019	23.34	23.37	23.27	23.29
3685	AMEX	XLG	Fri, Dec 27, 2019	23.45	23.50	23.45	23.45
3684	AMEX	XLG	Thu, Dec 26, 2019	23.30	23.43	23.30	23.43
3683	AMEX	XLG	Tue, Dec 24, 2019	23.28	23.28	23.25	23.25
3682	AMEX	XLG	Mon, Dec 23, 2019	23.30	23.30	23.26	23.27
3681	AMEX	XLG	Fri, Dec 20, 2019	23.34	23.37	23.31	23.31
3680	AMEX	XLG	Thu, Dec 19, 2019	23.15	23.24	23.14	23.24
3679	AMEX	XLG	Wed, Dec 18, 2019	23.17	23.18	23.14	23.15
3678	AMEX	XLG	Tue, Dec 17, 2019	23.17	23.17	23.13	23.13
3677	AMEX	XLG	Mon, Dec 16, 2019	23.08	23.17	23.08	23.13
3676	AMEX	XLG	Fri, Dec 13, 2019	22.91	23.00	22.88	22.95
3675	AMEX	XLG	Thu, Dec 12, 2019	22.73	22.97	22.73	22.92
3674	AMEX	XLG	Wed, Dec 11, 2019	22.70	22.75	22.69	22.75
3673	AMEX	XLG	Tue, Dec 10, 2019	22.68	22.73	22.61	22.67
3672	AMEX	XLG	Mon, Dec 9, 2019	22.80	22.80	22.70	22.70
3671	AMEX	XLG	Fri, Dec 6, 2019	22.74	22.80	22.73	22.78
3670	AMEX	XLG	Thu, Dec 5, 2019	22.59	22.59	22.48	22.57
3669	AMEX	XLG	Wed, Dec 4, 2019	22.51	22.57	22.51	22.52
3668	AMEX	XLG	Tue, Dec 3, 2019	22.31	22.41	22.23	22.41
3667	AMEX	XLG	Mon, Dec 2, 2019	22.70	22.70	22.49	22.55
3666	AMEX	XLG	Fri, Nov 29, 2019	22.78	22.80	22.75	22.76
3665	AMEX	XLG	Wed, Nov 27, 2019	22.75	22.82	22.74	22.81
3664	AMEX	XLG	Tue, Nov 26, 2019	22.65	22.72	22.65	22.71
3663	AMEX	XLG	Mon, Nov 25, 2019	22.54	22.64	22.54	22.63
3662	AMEX	XLG	Fri, Nov 22, 2019	22.49	22.49	22.41	22.48
3661	AMEX	XLG	Thu, Nov 21, 2019	22.44	22.47	22.36	22.43
3660	AMEX	XLG	Wed, Nov 20, 2019	22.52	22.53	22.32	22.44
3659	AMEX	XLG	Tue, Nov 19, 2019	22.63	22.63	22.53	22.57
3658	AMEX	XLG	Mon, Nov 18, 2019	22.48	22.59	22.47	22.57
3657	AMEX	XLG	Fri, Nov 15, 2019	22.47	22.52	22.41	22.51
3656	AMEX	XLG	Thu, Nov 14, 2019	22.32	22.37	22.27	22.36
3655	AMEX	XLG	Wed, Nov 13, 2019	22.28	22.39	22.28	22.37
3654	AMEX	XLG	Tue, Nov 12, 2019	22.33	22.41	22.31	22.35
3653	AMEX	XLG	Mon, Nov 11, 2019	22.24	22.31	22.23	22.30
3652	AMEX	XLG	Fri, Nov 8, 2019	22.26	22.33	22.21	22.33
3651	AMEX	XLG	Thu, Nov 7, 2019	22.27	22.36	22.24	22.26
3650	AMEX	XLG	Wed, Nov 6, 2019	22.15	22.18	22.11	22.17
3649	AMEX	XLG	Tue, Nov 5, 2019	22.20	22.20	22.12	22.16
3648	AMEX	XLG	Mon, Nov 4, 2019	22.21	22.22	22.14	22.15
3647	AMEX	XLG	Fri, Nov 1, 2019	22.00	22.07	21.98	22.07
3646	AMEX	XLG	Thu, Oct 31, 2019	21.93	21.93	21.80	21.88
3645	AMEX	XLG	Wed, Oct 30, 2019	21.84	21.93	21.76	21.89
3644	AMEX	XLG	Tue, Oct 29, 2019	21.86	21.89	21.78	21.79
3643	AMEX	XLG	Mon, Oct 28, 2019	21.79	21.90	21.79	21.89
3642	AMEX	XLG	Fri, Oct 25, 2019	21.50	21.72	21.50	21.70
3641	AMEX	XLG	Thu, Oct 24, 2019	21.56	21.60	21.53	21.58
3640	AMEX	XLG	Wed, Oct 23, 2019	21.42	21.51	21.42	21.51
3639	AMEX	XLG	Tue, Oct 22, 2019	21.58	21.59	21.42	21.42
3638	AMEX	XLG	Mon, Oct 21, 2019	21.50	21.54	21.45	21.54
3637	AMEX	XLG	Fri, Oct 18, 2019	21.50	21.50	21.32	21.40
3636	AMEX	XLG	Thu, Oct 17, 2019	21.57	21.61	21.49	21.54
3635	AMEX	XLG	Wed, Oct 16, 2019	21.48	21.53	21.46	21.49
3634	AMEX	XLG	Tue, Oct 15, 2019	21.39	21.58	21.39	21.54
3633	AMEX	XLG	Mon, Oct 14, 2019	21.36	21.36	21.29	21.29
3632	AMEX	XLG	Fri, Oct 11, 2019	21.37	21.48	21.30	21.31
3631	AMEX	XLG	Thu, Oct 10, 2019	20.96	21.18	20.96	21.11
3630	AMEX	XLG	Wed, Oct 9, 2019	20.95	21.04	20.91	20.99
3629	AMEX	XLG	Tue, Oct 8, 2019	20.95	21.00	20.79	20.79
3628	AMEX	XLG	Mon, Oct 7, 2019	21.10	21.23	21.07	21.10
3627	AMEX	XLG	Fri, Oct 4, 2019	20.94	21.18	20.94	21.17
3626	AMEX	XLG	Thu, Oct 3, 2019	20.64	20.83	20.44	20.82
3625	AMEX	XLG	Wed, Oct 2, 2019	20.91	20.91	20.55	20.65
3624	AMEX	XLG	Tue, Oct 1, 2019	21.35	21.36	21.03	21.04
3623	AMEX	XLG	Mon, Sep 30, 2019	21.17	21.29	21.17	21.24
3622	AMEX	XLG	Fri, Sep 27, 2019	21.25	21.28	21.02	21.12
3621	AMEX	XLG	Thu, Sep 26, 2019	21.28	21.28	21.13	21.21
3620	AMEX	XLG	Wed, Sep 25, 2019	21.15	21.32	21.03	21.30
3619	AMEX	XLG	Tue, Sep 24, 2019	21.43	21.47	21.08	21.13
3618	AMEX	XLG	Mon, Sep 23, 2019	21.27	21.39	21.27	21.33
3617	AMEX	XLG	Fri, Sep 20, 2019	21.62	21.63	21.40	21.44
3616	AMEX	XLG	Thu, Sep 19, 2019	21.64	21.66	21.55	21.57
3615	AMEX	XLG	Wed, Sep 18, 2019	21.46	21.54	21.35	21.54
3614	AMEX	XLG	Tue, Sep 17, 2019	21.43	21.50	21.42	21.50
3613	AMEX	XLG	Mon, Sep 16, 2019	21.47	21.49	21.41	21.45
3612	AMEX	XLG	Fri, Sep 13, 2019	21.59	21.61	21.55	21.58
3611	AMEX	XLG	Thu, Sep 12, 2019	21.58	21.70	21.53	21.60
3610	AMEX	XLG	Wed, Sep 11, 2019	21.37	21.51	21.33	21.50
3609	AMEX	XLG	Tue, Sep 10, 2019	21.25	21.32	21.19	21.32
3608	AMEX	XLG	Mon, Sep 9, 2019	21.45	21.45	21.30	21.35
3607	AMEX	XLG	Fri, Sep 6, 2019	21.34	21.41	21.33	21.36
3606	AMEX	XLG	Thu, Sep 5, 2019	21.30	21.42	21.30	21.37
3605	AMEX	XLG	Wed, Sep 4, 2019	21.01	21.08	20.98	21.07
3604	AMEX	XLG	Tue, Sep 3, 2019	20.85	20.92	20.75	20.84
3603	AMEX	XLG	Fri, Aug 30, 2019	21.10	21.10	20.90	20.99
3602	AMEX	XLG	Thu, Aug 29, 2019	20.95	21.05	20.87	21.00
3601	AMEX	XLG	Wed, Aug 28, 2019	20.54	20.75	20.51	20.75
3600	AMEX	XLG	Tue, Aug 27, 2019	20.80	20.81	20.55	20.64
3599	AMEX	XLG	Mon, Aug 26, 2019	20.62	20.68	20.52	20.68
3598	AMEX	XLG	Fri, Aug 23, 2019	20.89	21.01	20.33	20.43
3597	AMEX	XLG	Thu, Aug 22, 2019	21.05	21.10	20.85	20.97
3596	AMEX	XLG	Wed, Aug 21, 2019	20.99	21.03	20.96	21.00
3595	AMEX	XLG	Tue, Aug 20, 2019	20.98	21.00	20.84	20.84
3594	AMEX	XLG	Mon, Aug 19, 2019	20.97	21.04	20.93	20.99
3593	AMEX	XLG	Fri, Aug 16, 2019	20.58	20.77	20.58	20.73
3592	AMEX	XLG	Thu, Aug 15, 2019	20.45	20.51	20.29	20.45
3591	AMEX	XLG	Wed, Aug 14, 2019	20.69	20.72	20.39	20.41
3590	AMEX	XLG	Tue, Aug 13, 2019	20.63	21.09	20.63	21.00
3589	AMEX	XLG	Mon, Aug 12, 2019	20.75	20.82	20.58	20.66
3588	AMEX	XLG	Fri, Aug 9, 2019	20.96	21.00	20.74	20.89
3587	AMEX	XLG	Thu, Aug 8, 2019	20.75	21.02	20.71	21.01
3586	AMEX	XLG	Wed, Aug 7, 2019	20.40	20.67	20.20	20.64
3585	AMEX	XLG	Tue, Aug 6, 2019	20.50	20.65	20.41	20.64
3584	AMEX	XLG	Mon, Aug 5, 2019	20.62	20.65	20.19	20.36
3583	AMEX	XLG	Fri, Aug 2, 2019	21.10	21.10	20.86	21.02
3582	AMEX	XLG	Thu, Aug 1, 2019	21.37	21.63	21.13	21.17
3581	AMEX	XLG	Wed, Jul 31, 2019	21.65	21.65	21.24	21.37
3580	AMEX	XLG	Tue, Jul 30, 2019	21.57	21.63	21.57	21.58
3579	AMEX	XLG	Mon, Jul 29, 2019	21.72	21.72	21.63	21.69
3578	AMEX	XLG	Fri, Jul 26, 2019	21.63	21.74	21.63	21.73
3577	AMEX	XLG	Thu, Jul 25, 2019	21.64	21.64	21.49	21.53
3576	AMEX	XLG	Wed, Jul 24, 2019	21.47	21.63	21.47	21.62
3575	AMEX	XLG	Tue, Jul 23, 2019	21.55	21.56	21.45	21.55
3574	AMEX	XLG	Mon, Jul 22, 2019	21.40	21.47	21.36	21.44
3573	AMEX	XLG	Fri, Jul 19, 2019	21.62	21.62	21.35	21.36
3572	AMEX	XLG	Thu, Jul 18, 2019	21.37	21.51	21.35	21.49
3571	AMEX	XLG	Wed, Jul 17, 2019	21.55	21.55	21.43	21.44
3570	AMEX	XLG	Tue, Jul 16, 2019	21.65	21.65	21.52	21.54
3569	AMEX	XLG	Mon, Jul 15, 2019	21.66	21.66	21.61	21.64
3568	AMEX	XLG	Fri, Jul 12, 2019	21.58	21.63	21.55	21.63
3567	AMEX	XLG	Thu, Jul 11, 2019	21.58	21.61	21.51	21.56
3566	AMEX	XLG	Wed, Jul 10, 2019	21.47	21.57	21.47	21.53
3565	AMEX	XLG	Tue, Jul 9, 2019	21.24	21.40	21.24	21.39
3564	AMEX	XLG	Mon, Jul 8, 2019	21.32	21.33	21.27	21.32
3563	AMEX	XLG	Fri, Jul 5, 2019	21.35	21.45	21.29	21.39
3562	AMEX	XLG	Wed, Jul 3, 2019	21.34	21.46	21.34	21.45
3561	AMEX	XLG	Tue, Jul 2, 2019	21.18	21.28	21.16	21.28
3560	AMEX	XLG	Mon, Jul 1, 2019	21.25	21.26	21.12	21.19
3559	AMEX	XLG	Fri, Jun 28, 2019	21.00	21.01	20.91	20.98
3558	AMEX	XLG	Thu, Jun 27, 2019	20.96	20.97	20.90	20.92
3557	AMEX	XLG	Wed, Jun 26, 2019	20.98	20.98	20.87	20.89
3556	AMEX	XLG	Tue, Jun 25, 2019	21.15	21.15	20.86	20.89
3555	AMEX	XLG	Mon, Jun 24, 2019	21.19	21.23	21.16	21.17
3554	AMEX	XLG	Fri, Jun 21, 2019	21.22	21.35	21.22	21.15
3553	AMEX	XLG	Thu, Jun 20, 2019	21.28	21.28	21.10	21.26
3552	AMEX	XLG	Wed, Jun 19, 2019	21.03	21.08	20.96	21.06
3551	AMEX	XLG	Tue, Jun 18, 2019	20.95	21.10	20.95	21.00
3550	AMEX	XLG	Mon, Jun 17, 2019	20.74	20.83	20.74	20.78
3549	AMEX	XLG	Fri, Jun 14, 2019	20.73	20.79	20.67	20.74
3548	AMEX	XLG	Thu, Jun 13, 2019	20.74	20.78	20.69	20.76
3547	AMEX	XLG	Wed, Jun 12, 2019	20.70	20.75	20.65	20.66
3546	AMEX	XLG	Tue, Jun 11, 2019	20.88	20.88	20.70	20.74
3545	AMEX	XLG	Mon, Jun 10, 2019	20.71	20.85	20.70	20.72
3544	AMEX	XLG	Fri, Jun 7, 2019	20.39	20.65	20.39	20.59
3543	AMEX	XLG	Thu, Jun 6, 2019	20.18	20.36	20.14	20.31
3542	AMEX	XLG	Wed, Jun 5, 2019	20.11	20.15	19.98	20.14
3541	AMEX	XLG	Tue, Jun 4, 2019	19.73	19.98	19.70	19.98
3540	AMEX	XLG	Mon, Jun 3, 2019	19.73	19.76	19.44	19.54
3539	AMEX	XLG	Fri, May 31, 2019	19.80	19.90	19.75	19.76
3538	AMEX	XLG	Thu, May 30, 2019	20.10	20.13	19.99	20.08
3537	AMEX	XLG	Wed, May 29, 2019	20.10	20.11	19.93	20.05
3536	AMEX	XLG	Tue, May 28, 2019	20.37	20.43	20.23	20.23
3535	AMEX	XLG	Fri, May 24, 2019	20.43	20.46	20.32	20.34
3534	AMEX	XLG	Thu, May 23, 2019	20.33	20.34	20.19	20.32
3533	AMEX	XLG	Wed, May 22, 2019	20.56	20.64	20.54	20.57
3532	AMEX	XLG	Tue, May 21, 2019	20.59	20.64	20.54	20.60
3531	AMEX	XLG	Mon, May 20, 2019	20.48	20.55	20.39	20.47
3530	AMEX	XLG	Fri, May 17, 2019	20.58	20.80	20.58	20.63
3529	AMEX	XLG	Thu, May 16, 2019	20.58	20.82	20.58	20.73
3528	AMEX	XLG	Wed, May 15, 2019	20.25	20.57	20.25	20.52
3527	AMEX	XLG	Tue, May 14, 2019	20.27	20.47	20.27	20.33
3526	AMEX	XLG	Mon, May 13, 2019	20.30	20.35	20.13	20.19
3525	AMEX	XLG	Fri, May 10, 2019	20.58	20.80	20.34	20.70
3524	AMEX	XLG	Thu, May 9, 2019	20.60	20.71	20.43	20.65
3523	AMEX	XLG	Wed, May 8, 2019	20.75	20.88	20.71	20.76
3522	AMEX	XLG	Tue, May 7, 2019	20.96	20.99	20.64	20.79
3521	AMEX	XLG	Mon, May 6, 2019	20.87	21.18	20.85	21.15
3520	AMEX	XLG	Fri, May 3, 2019	21.16	21.28	21.15	21.25
3519	AMEX	XLG	Thu, May 2, 2019	21.10	21.15	20.92	21.01
3518	AMEX	XLG	Wed, May 1, 2019	21.33	21.35	21.12	21.12
3517	AMEX	XLG	Tue, Apr 30, 2019	21.20	21.25	21.11	21.25
3516	AMEX	XLG	Mon, Apr 29, 2019	21.25	21.34	21.25	21.30
3515	AMEX	XLG	Fri, Apr 26, 2019	21.15	21.23	21.12	21.23
3514	AMEX	XLG	Thu, Apr 25, 2019	21.20	21.23	21.11	21.18
3513	AMEX	XLG	Wed, Apr 24, 2019	21.19	21.20	21.13	21.13
3512	AMEX	XLG	Tue, Apr 23, 2019	21.06	21.22	21.06	21.22
3511	AMEX	XLG	Mon, Apr 22, 2019	20.90	21.05	20.90	21.05
3510	AMEX	XLG	Thu, Apr 18, 2019	21.01	21.01	20.89	20.97
3509	AMEX	XLG	Wed, Apr 17, 2019	20.99	20.99	20.90	20.95
3508	AMEX	XLG	Tue, Apr 16, 2019	20.92	20.93	20.86	20.91
3507	AMEX	XLG	Mon, Apr 15, 2019	20.77	20.85	20.77	20.85
3506	AMEX	XLG	Fri, Apr 12, 2019	20.83	20.85	20.78	20.82
3505	AMEX	XLG	Thu, Apr 11, 2019	20.75	20.75	20.68	20.71
3504	AMEX	XLG	Wed, Apr 10, 2019	20.69	20.72	20.68	20.72
3503	AMEX	XLG	Tue, Apr 9, 2019	20.66	20.71	20.64	20.66
3502	AMEX	XLG	Mon, Apr 8, 2019	20.67	20.75	20.64	20.75
3501	AMEX	XLG	Fri, Apr 5, 2019	20.71	20.74	20.69	20.71
3500	AMEX	XLG	Thu, Apr 4, 2019	20.65	20.69	20.61	20.67
3499	AMEX	XLG	Wed, Apr 3, 2019	20.65	20.71	20.57	20.61
3498	AMEX	XLG	Tue, Apr 2, 2019	20.55	20.59	20.54	20.58
3497	AMEX	XLG	Mon, Apr 1, 2019	20.44	20.56	20.43	20.54
3496	AMEX	XLG	Fri, Mar 29, 2019	20.29	20.30	20.16	20.29
3495	AMEX	XLG	Thu, Mar 28, 2019	20.16	20.20	20.07	20.17
3494	AMEX	XLG	Wed, Mar 27, 2019	20.25	20.26	19.99	20.12
3493	AMEX	XLG	Tue, Mar 26, 2019	20.25	20.32	20.13	20.22
3492	AMEX	XLG	Mon, Mar 25, 2019	20.08	20.17	19.99	20.09
3491	AMEX	XLG	Fri, Mar 22, 2019	20.40	20.44	20.14	20.14
3490	AMEX	XLG	Thu, Mar 21, 2019	20.24	20.51	20.24	20.50
3489	AMEX	XLG	Wed, Mar 20, 2019	20.25	20.40	20.19	20.28
3488	AMEX	XLG	Tue, Mar 19, 2019	20.35	20.41	20.21	20.28
3487	AMEX	XLG	Mon, Mar 18, 2019	20.17	20.27	20.17	20.26
3486	AMEX	XLG	Fri, Mar 15, 2019	20.22	20.34	20.19	20.18
3485	AMEX	XLG	Thu, Mar 14, 2019	20.17	20.23	20.17	20.17
3484	AMEX	XLG	Wed, Mar 13, 2019	20.15	20.26	20.14	20.18
3483	AMEX	XLG	Tue, Mar 12, 2019	20.00	20.11	20.00	20.05
3482	AMEX	XLG	Mon, Mar 11, 2019	19.71	19.99	19.71	19.98
3481	AMEX	XLG	Fri, Mar 8, 2019	19.51	19.66	19.46	19.66
3480	AMEX	XLG	Thu, Mar 7, 2019	19.81	19.81	19.61	19.69
3479	AMEX	XLG	Wed, Mar 6, 2019	19.93	19.94	19.83	19.86
3478	AMEX	XLG	Tue, Mar 5, 2019	19.94	19.99	19.88	19.95
3477	AMEX	XLG	Mon, Mar 4, 2019	20.04	20.09	19.75	19.93
3476	AMEX	XLG	Fri, Mar 1, 2019	19.97	19.98	19.86	19.96
3475	AMEX	XLG	Thu, Feb 28, 2019	19.85	19.89	19.80	19.82
3474	AMEX	XLG	Wed, Feb 27, 2019	19.84	19.90	19.75	19.87
3473	AMEX	XLG	Tue, Feb 26, 2019	19.82	19.96	19.82	19.89
3472	AMEX	XLG	Mon, Feb 25, 2019	19.98	19.99	19.88	19.88
3471	AMEX	XLG	Fri, Feb 22, 2019	19.75	19.84	19.74	19.82
3470	AMEX	XLG	Thu, Feb 21, 2019	19.70	19.73	19.62	19.68
3469	AMEX	XLG	Wed, Feb 20, 2019	19.71	19.78	19.65	19.74
3468	AMEX	XLG	Tue, Feb 19, 2019	19.60	19.76	19.60	19.70
3467	AMEX	XLG	Fri, Feb 15, 2019	19.63	19.65	19.59	19.65
3466	AMEX	XLG	Thu, Feb 14, 2019	19.43	19.55	19.37	19.48
3465	AMEX	XLG	Wed, Feb 13, 2019	19.55	19.61	19.51	19.51
3464	AMEX	XLG	Tue, Feb 12, 2019	19.41	19.50	19.41	19.48
3463	AMEX	XLG	Mon, Feb 11, 2019	19.28	19.31	19.19	19.21
3462	AMEX	XLG	Fri, Feb 8, 2019	19.10	19.20	19.07	19.20
3461	AMEX	XLG	Thu, Feb 7, 2019	19.32	19.32	19.09	19.22
3460	AMEX	XLG	Wed, Feb 6, 2019	19.50	19.51	19.42	19.46
3459	AMEX	XLG	Tue, Feb 5, 2019	19.44	19.54	19.42	19.52
3458	AMEX	XLG	Mon, Feb 4, 2019	19.22	19.39	19.22	19.39
3457	AMEX	XLG	Fri, Feb 1, 2019	19.25	19.34	19.17	19.21
3456	AMEX	XLG	Thu, Jan 31, 2019	19.04	19.28	19.04	19.26
3455	AMEX	XLG	Wed, Jan 30, 2019	18.85	19.09	18.81	19.03
3454	AMEX	XLG	Tue, Jan 29, 2019	18.76	18.79	18.64	18.66
3453	AMEX	XLG	Mon, Jan 28, 2019	18.76	18.76	18.62	18.75
3452	AMEX	XLG	Fri, Jan 25, 2019	18.95	19.02	18.91	18.94
3451	AMEX	XLG	Thu, Jan 24, 2019	18.80	18.85	18.71	18.82
3450	AMEX	XLG	Wed, Jan 23, 2019	18.85	18.90	18.65	18.84
3449	AMEX	XLG	Tue, Jan 22, 2019	18.92	18.94	18.63	18.76
3448	AMEX	XLG	Fri, Jan 18, 2019	19.01	19.12	18.92	19.04
3447	AMEX	XLG	Thu, Jan 17, 2019	18.65	18.91	18.65	18.82
3446	AMEX	XLG	Wed, Jan 16, 2019	18.71	18.80	18.71	18.71
3445	AMEX	XLG	Tue, Jan 15, 2019	18.52	18.69	18.52	18.67
3444	AMEX	XLG	Mon, Jan 14, 2019	18.35	18.46	18.35	18.43
3443	AMEX	XLG	Fri, Jan 11, 2019	18.44	18.51	18.39	18.50
3442	AMEX	XLG	Thu, Jan 10, 2019	18.36	18.54	18.30	18.52
3441	AMEX	XLG	Wed, Jan 9, 2019	18.49	18.55	18.42	18.48
3440	AMEX	XLG	Tue, Jan 8, 2019	18.47	18.47	18.27	18.43
3439	AMEX	XLG	Mon, Jan 7, 2019	18.18	18.36	18.10	18.27
3438	AMEX	XLG	Fri, Jan 4, 2019	17.78	18.19	17.78	18.15
3437	AMEX	XLG	Thu, Jan 3, 2019	17.85	17.85	17.49	17.53
3436	AMEX	XLG	Wed, Jan 2, 2019	17.68	18.11	17.68	18.06
3435	AMEX	XLG	Mon, Dec 31, 2018	17.97	18.02	17.82	17.98
3434	AMEX	XLG	Fri, Dec 28, 2018	17.94	18.08	17.73	17.81
3433	AMEX	XLG	Thu, Dec 27, 2018	17.47	17.80	17.15	17.80
3432	AMEX	XLG	Wed, Dec 26, 2018	16.91	17.69	16.79	17.69
3431	AMEX	XLG	Mon, Dec 24, 2018	17.06	17.21	16.80	16.80
3430	AMEX	XLG	Fri, Dec 21, 2018	17.74	18.02	17.29	17.23
3429	AMEX	XLG	Thu, Dec 20, 2018	17.97	18.08	17.59	17.72
3428	AMEX	XLG	Wed, Dec 19, 2018	18.37	18.64	17.92	18.06
3427	AMEX	XLG	Tue, Dec 18, 2018	18.46	18.53	18.23	18.37
3426	AMEX	XLG	Mon, Dec 17, 2018	18.60	18.71	18.19	18.32
3425	AMEX	XLG	Fri, Dec 14, 2018	18.92	18.95	18.67	18.69
3424	AMEX	XLG	Thu, Dec 13, 2018	19.14	19.24	19.01	19.12
3423	AMEX	XLG	Wed, Dec 12, 2018	19.22	19.33	19.06	19.07
3422	AMEX	XLG	Tue, Dec 11, 2018	19.22	19.22	18.85	18.97
3421	AMEX	XLG	Mon, Dec 10, 2018	18.86	19.03	18.56	18.98
3420	AMEX	XLG	Fri, Dec 7, 2018	19.32	19.43	18.84	18.90
3419	AMEX	XLG	Thu, Dec 6, 2018	19.01	19.36	18.84	19.34
3418	AMEX	XLG	Tue, Dec 4, 2018	19.96	19.96	19.37	19.40
3417	AMEX	XLG	Mon, Dec 3, 2018	20.15	20.15	19.94	20.04
3416	AMEX	XLG	Fri, Nov 30, 2018	19.63	19.82	19.63	19.79
3415	AMEX	XLG	Thu, Nov 29, 2018	19.59	19.75	19.53	19.65
3414	AMEX	XLG	Wed, Nov 28, 2018	19.26	19.65	19.21	19.65
3413	AMEX	XLG	Tue, Nov 27, 2018	18.94	19.15	18.93	19.14
3412	AMEX	XLG	Mon, Nov 26, 2018	18.86	19.05	18.86	19.04
3411	AMEX	XLG	Fri, Nov 23, 2018	18.72	18.82	18.70	18.70
3410	AMEX	XLG	Wed, Nov 21, 2018	19.00	19.03	18.89	18.89
3409	AMEX	XLG	Tue, Nov 20, 2018	18.88	19.07	18.77	18.85
3408	AMEX	XLG	Mon, Nov 19, 2018	19.57	19.57	19.17	19.22
3407	AMEX	XLG	Fri, Nov 16, 2018	19.48	19.69	19.46	19.62
3406	AMEX	XLG	Thu, Nov 15, 2018	19.31	19.63	19.18	19.60
3405	AMEX	XLG	Wed, Nov 14, 2018	19.72	19.72	19.27	19.38
3404	AMEX	XLG	Tue, Nov 13, 2018	19.60	19.76	19.48	19.54
3403	AMEX	XLG	Mon, Nov 12, 2018	19.96	19.96	19.55	19.58
3402	AMEX	XLG	Fri, Nov 9, 2018	20.14	20.14	19.92	20.04
3401	AMEX	XLG	Thu, Nov 8, 2018	20.23	20.29	20.17	20.26
3400	AMEX	XLG	Wed, Nov 7, 2018	19.98	20.28	19.98	20.28
3399	AMEX	XLG	Tue, Nov 6, 2018	19.74	19.80	19.67	19.80
3398	AMEX	XLG	Mon, Nov 5, 2018	19.63	19.71	19.58	19.68
3397	AMEX	XLG	Fri, Nov 2, 2018	19.80	19.86	19.46	19.59
3396	AMEX	XLG	Thu, Nov 1, 2018	19.70	19.76	19.58	19.76
3395	AMEX	XLG	Wed, Oct 31, 2018	19.56	19.78	19.55	19.61
3394	AMEX	XLG	Tue, Oct 30, 2018	19.02	19.34	19.00	19.34
3393	AMEX	XLG	Mon, Oct 29, 2018	19.53	19.62	18.77	19.05
3392	AMEX	XLG	Fri, Oct 26, 2018	19.35	19.57	19.09	19.28
3391	AMEX	XLG	Thu, Oct 25, 2018	19.43	19.83	19.38	19.71
3390	AMEX	XLG	Wed, Oct 24, 2018	19.82	19.86	19.19	19.22
3389	AMEX	XLG	Tue, Oct 23, 2018	19.62	19.98	19.51	19.89
3388	AMEX	XLG	Mon, Oct 22, 2018	20.06	20.09	19.90	19.99
3387	AMEX	XLG	Fri, Oct 19, 2018	20.02	20.21	19.95	20.06
3386	AMEX	XLG	Thu, Oct 18, 2018	20.20	20.20	19.89	19.97
3385	AMEX	XLG	Wed, Oct 17, 2018	20.25	20.32	20.07	20.27
3384	AMEX	XLG	Tue, Oct 16, 2018	19.98	20.26	19.95	20.26
3383	AMEX	XLG	Mon, Oct 15, 2018	19.93	19.98	19.80	19.81
3382	AMEX	XLG	Fri, Oct 12, 2018	20.03	20.03	19.67	20.00
3381	AMEX	XLG	Thu, Oct 11, 2018	19.90	19.99	19.50	19.61
3380	AMEX	XLG	Wed, Oct 10, 2018	20.70	20.70	20.00	20.00
3379	AMEX	XLG	Tue, Oct 9, 2018	20.68	20.85	20.68	20.75
3378	AMEX	XLG	Mon, Oct 8, 2018	20.66	20.75	20.55	20.72
3377	AMEX	XLG	Fri, Oct 5, 2018	20.89	20.91	20.60	20.73
3376	AMEX	XLG	Thu, Oct 4, 2018	21.01	21.01	20.73	20.87
3375	AMEX	XLG	Wed, Oct 3, 2018	21.15	21.17	21.06	21.07
3374	AMEX	XLG	Tue, Oct 2, 2018	21.04	21.12	21.03	21.05
3373	AMEX	XLG	Mon, Oct 1, 2018	21.07	21.13	20.99	21.04
3372	AMEX	XLG	Fri, Sep 28, 2018	20.89	20.95	20.89	20.92
3371	AMEX	XLG	Thu, Sep 27, 2018	20.91	21.02	20.91	20.94
3370	AMEX	XLG	Wed, Sep 26, 2018	20.92	21.01	20.82	20.84
3369	AMEX	XLG	Tue, Sep 25, 2018	20.91	20.94	20.90	20.90
3368	AMEX	XLG	Mon, Sep 24, 2018	20.85	20.90	20.83	20.90
3367	AMEX	XLG	Fri, Sep 21, 2018	21.18	21.18	21.02	20.92
3366	AMEX	XLG	Thu, Sep 20, 2018	20.98	21.10	20.98	21.07
3365	AMEX	XLG	Wed, Sep 19, 2018	20.80	20.88	20.79	20.88
3364	AMEX	XLG	Tue, Sep 18, 2018	20.72	20.87	20.72	20.83
3363	AMEX	XLG	Mon, Sep 17, 2018	20.84	20.84	20.69	20.70
3362	AMEX	XLG	Fri, Sep 14, 2018	20.88	20.88	20.79	20.88
3361	AMEX	XLG	Thu, Sep 13, 2018	20.83	20.89	20.82	20.87
3360	AMEX	XLG	Wed, Sep 12, 2018	20.76	20.80	20.72	20.75
3359	AMEX	XLG	Tue, Sep 11, 2018	20.68	20.78	20.68	20.76
3358	AMEX	XLG	Mon, Sep 10, 2018	20.69	20.69	20.63	20.63
3357	AMEX	XLG	Fri, Sep 7, 2018	20.63	20.65	20.59	20.62
3356	AMEX	XLG	Thu, Sep 6, 2018	20.73	20.74	20.54	20.66
3355	AMEX	XLG	Wed, Sep 5, 2018	20.80	20.80	20.67	20.74
3354	AMEX	XLG	Tue, Sep 4, 2018	20.84	20.86	20.76	20.82
3353	AMEX	XLG	Fri, Aug 31, 2018	20.88	20.92	20.83	20.89
3352	AMEX	XLG	Thu, Aug 30, 2018	20.90	20.99	20.86	20.86
3351	AMEX	XLG	Wed, Aug 29, 2018	20.85	20.94	20.85	20.94
3350	AMEX	XLG	Tue, Aug 28, 2018	20.84	20.84	20.78	20.78
3349	AMEX	XLG	Mon, Aug 27, 2018	20.70	20.80	20.70	20.78
3348	AMEX	XLG	Fri, Aug 24, 2018	20.55	20.63	20.55	20.61
3347	AMEX	XLG	Thu, Aug 23, 2018	20.50	20.57	20.49	20.51
3346	AMEX	XLG	Wed, Aug 22, 2018	20.47	20.53	20.46	20.51
3345	AMEX	XLG	Tue, Aug 21, 2018	20.51	20.59	20.48	20.51
3344	AMEX	XLG	Mon, Aug 20, 2018	20.48	20.48	20.44	20.46
3343	AMEX	XLG	Fri, Aug 17, 2018	20.35	20.46	20.35	20.46
3342	AMEX	XLG	Thu, Aug 16, 2018	20.38	20.45	20.37	20.37
3341	AMEX	XLG	Wed, Aug 15, 2018	20.24	20.25	20.13	20.22
3340	AMEX	XLG	Tue, Aug 14, 2018	20.35	20.39	20.31	20.38
3339	AMEX	XLG	Mon, Aug 13, 2018	20.38	20.46	20.29	20.29
3338	AMEX	XLG	Fri, Aug 10, 2018	20.42	20.42	20.30	20.35
3337	AMEX	XLG	Thu, Aug 9, 2018	20.55	20.56	20.51	20.51
3336	AMEX	XLG	Wed, Aug 8, 2018	20.47	20.55	20.47	20.55
3335	AMEX	XLG	Tue, Aug 7, 2018	20.50	20.54	20.50	20.51
3334	AMEX	XLG	Mon, Aug 6, 2018	20.35	20.45	20.35	20.44
3333	AMEX	XLG	Fri, Aug 3, 2018	20.25	20.33	20.24	20.33
3332	AMEX	XLG	Thu, Aug 2, 2018	19.97	20.25	19.97	20.24
3331	AMEX	XLG	Wed, Aug 1, 2018	20.12	20.15	20.05	20.10
3330	AMEX	XLG	Tue, Jul 31, 2018	20.02	20.08	19.95	20.00
3329	AMEX	XLG	Mon, Jul 30, 2018	20.12	20.12	19.93	19.96
3328	AMEX	XLG	Fri, Jul 27, 2018	20.28	20.28	20.05	20.10
3327	AMEX	XLG	Thu, Jul 26, 2018	20.26	20.30	20.22	20.23
3326	AMEX	XLG	Wed, Jul 25, 2018	20.23	20.44	20.23	20.42
3325	AMEX	XLG	Tue, Jul 24, 2018	20.20	20.30	20.17	20.24
3324	AMEX	XLG	Mon, Jul 23, 2018	19.96	20.06	19.96	20.06
3323	AMEX	XLG	Fri, Jul 20, 2018	19.98	20.04	19.98	19.98
3322	AMEX	XLG	Thu, Jul 19, 2018	20.01	20.04	19.96	19.96
3321	AMEX	XLG	Wed, Jul 18, 2018	20.05	20.09	20.03	20.08
3320	AMEX	XLG	Tue, Jul 17, 2018	19.95	20.09	19.95	20.07
3319	AMEX	XLG	Mon, Jul 16, 2018	19.98	19.99	19.96	19.99
3318	AMEX	XLG	Fri, Jul 13, 2018	19.89	19.97	19.89	19.95
3317	AMEX	XLG	Thu, Jul 12, 2018	19.85	19.94	19.85	19.94
3316	AMEX	XLG	Wed, Jul 11, 2018	19.73	19.81	19.73	19.75
3315	AMEX	XLG	Tue, Jul 10, 2018	19.83	19.88	19.83	19.86
3314	AMEX	XLG	Mon, Jul 9, 2018	19.69	19.78	19.67	19.78
3313	AMEX	XLG	Fri, Jul 6, 2018	19.37	19.60	19.37	19.56
3312	AMEX	XLG	Thu, Jul 5, 2018	19.33	19.41	19.26	19.40
3311	AMEX	XLG	Tue, Jul 3, 2018	19.42	19.42	19.21	19.22
3310	AMEX	XLG	Mon, Jul 2, 2018	19.15	19.36	19.15	19.36
3309	AMEX	XLG	Fri, Jun 29, 2018	19.38	19.46	19.27	19.27
3308	AMEX	XLG	Thu, Jun 28, 2018	19.12	19.31	19.11	19.28
3307	AMEX	XLG	Wed, Jun 27, 2018	19.31	19.42	19.13	19.14
3306	AMEX	XLG	Tue, Jun 26, 2018	19.25	19.35	19.25	19.27
3305	AMEX	XLG	Mon, Jun 25, 2018	19.36	19.36	19.06	19.21
3304	AMEX	XLG	Fri, Jun 22, 2018	19.58	19.58	19.53	19.55
3303	AMEX	XLG	Thu, Jun 21, 2018	19.62	19.62	19.45	19.45
3302	AMEX	XLG	Wed, Jun 20, 2018	19.63	19.67	19.61	19.61
3301	AMEX	XLG	Tue, Jun 19, 2018	19.50	19.59	19.43	19.56
3300	AMEX	XLG	Mon, Jun 18, 2018	19.56	19.66	19.56	19.66
3299	AMEX	XLG	Fri, Jun 15, 2018	19.67	19.70	19.59	19.67
3298	AMEX	XLG	Thu, Jun 14, 2018	19.80	19.81	19.77	19.72
3297	AMEX	XLG	Wed, Jun 13, 2018	19.82	19.86	19.76	19.76
3296	AMEX	XLG	Tue, Jun 12, 2018	19.82	19.85	19.79	19.83
3295	AMEX	XLG	Mon, Jun 11, 2018	19.81	19.87	19.81	19.83
3294	AMEX	XLG	Fri, Jun 8, 2018	19.69	19.80	19.69	19.79
3293	AMEX	XLG	Thu, Jun 7, 2018	19.80	19.80	19.70	19.74
3292	AMEX	XLG	Wed, Jun 6, 2018	19.65	19.74	19.59	19.73
3291	AMEX	XLG	Tue, Jun 5, 2018	19.59	19.61	19.53	19.58
3290	AMEX	XLG	Mon, Jun 4, 2018	19.54	19.60	19.54	19.58
3289	AMEX	XLG	Fri, Jun 1, 2018	19.37	19.49	19.37	19.46
3288	AMEX	XLG	Thu, May 31, 2018	19.31	19.34	19.25	19.30
3287	AMEX	XLG	Wed, May 30, 2018	19.23	19.36	19.23	19.35
3286	AMEX	XLG	Tue, May 29, 2018	19.20	19.25	19.03	19.12
3285	AMEX	XLG	Fri, May 25, 2018	19.32	19.38	19.29	19.32
3284	AMEX	XLG	Thu, May 24, 2018	19.32	19.37	19.24	19.36
3283	AMEX	XLG	Wed, May 23, 2018	19.27	19.42	19.25	19.41
3282	AMEX	XLG	Tue, May 22, 2018	19.46	19.47	19.36	19.36
3281	AMEX	XLG	Mon, May 21, 2018	19.38	19.47	19.38	19.42
3280	AMEX	XLG	Fri, May 18, 2018	19.29	19.31	19.26	19.27
3279	AMEX	XLG	Thu, May 17, 2018	19.37	19.42	19.31	19.31
3278	AMEX	XLG	Wed, May 16, 2018	19.35	19.42	19.35	19.38
3277	AMEX	XLG	Tue, May 15, 2018	19.38	19.38	19.25	19.32
3276	AMEX	XLG	Mon, May 14, 2018	19.52	19.56	19.46	19.47
3275	AMEX	XLG	Fri, May 11, 2018	19.43	19.46	19.41	19.43
3274	AMEX	XLG	Thu, May 10, 2018	19.27	19.42	19.27	19.40
3273	AMEX	XLG	Wed, May 9, 2018	19.07	19.22	19.04	19.20
3272	AMEX	XLG	Tue, May 8, 2018	19.00	19.03	18.94	19.01
3271	AMEX	XLG	Mon, May 7, 2018	19.03	19.08	18.98	19.00
3270	AMEX	XLG	Fri, May 4, 2018	18.60	18.95	18.60	18.91
3269	AMEX	XLG	Thu, May 3, 2018	18.64	18.72	18.45	18.66
3268	AMEX	XLG	Wed, May 2, 2018	18.84	18.85	18.68	18.70
3267	AMEX	XLG	Tue, May 1, 2018	18.71	18.80	18.60	18.80
3266	AMEX	XLG	Mon, Apr 30, 2018	18.91	18.97	18.77	18.77
3265	AMEX	XLG	Fri, Apr 27, 2018	18.96	18.96	18.84	18.88
3264	AMEX	XLG	Thu, Apr 26, 2018	18.72	18.90	18.72	18.85
3263	AMEX	XLG	Wed, Apr 25, 2018	18.57	18.63	18.47	18.57
3262	AMEX	XLG	Tue, Apr 24, 2018	18.82	18.82	18.48	18.57
3261	AMEX	XLG	Mon, Apr 23, 2018	18.87	18.94	18.79	18.85
3260	AMEX	XLG	Fri, Apr 20, 2018	19.06	19.06	18.82	18.86
3259	AMEX	XLG	Thu, Apr 19, 2018	19.04	19.09	18.98	19.05
3258	AMEX	XLG	Wed, Apr 18, 2018	19.19	19.19	19.11	19.14
3257	AMEX	XLG	Tue, Apr 17, 2018	19.09	19.21	19.06	19.21
3256	AMEX	XLG	Mon, Apr 16, 2018	18.89	18.97	18.88	18.96
3255	AMEX	XLG	Fri, Apr 13, 2018	18.99	19.00	18.75	18.83
3254	AMEX	XLG	Thu, Apr 12, 2018	18.84	18.96	18.84	18.89
3253	AMEX	XLG	Wed, Apr 11, 2018	18.74	18.84	18.71	18.71
3252	AMEX	XLG	Tue, Apr 10, 2018	18.76	18.90	18.72	18.84
3251	AMEX	XLG	Mon, Apr 9, 2018	18.55	18.77	18.53	18.57
3250	AMEX	XLG	Fri, Apr 6, 2018	18.75	18.75	18.32	18.42
3249	AMEX	XLG	Thu, Apr 5, 2018	18.81	18.90	18.76	18.85
3248	AMEX	XLG	Wed, Apr 4, 2018	18.09	18.71	18.09	18.68
3247	AMEX	XLG	Tue, Apr 3, 2018	18.31	18.45	18.15	18.45
3246	AMEX	XLG	Mon, Apr 2, 2018	18.54	18.58	18.01	18.21
3245	AMEX	XLG	Thu, Mar 29, 2018	18.48	18.78	18.45	18.68
3244	AMEX	XLG	Wed, Mar 28, 2018	18.40	18.59	18.29	18.39
3243	AMEX	XLG	Tue, Mar 27, 2018	18.82	18.92	18.30	18.43
3242	AMEX	XLG	Mon, Mar 26, 2018	18.58	18.81	18.35	18.79
3241	AMEX	XLG	Fri, Mar 23, 2018	18.70	18.76	18.28	18.28
3240	AMEX	XLG	Thu, Mar 22, 2018	19.00	19.04	18.68	18.70
3239	AMEX	XLG	Wed, Mar 21, 2018	19.23	19.40	19.18	19.22
3238	AMEX	XLG	Tue, Mar 20, 2018	19.28	19.29	19.20	19.26
3237	AMEX	XLG	Mon, Mar 19, 2018	19.44	19.45	19.15	19.28
3236	AMEX	XLG	Fri, Mar 16, 2018	19.67	19.67	19.60	19.62
3235	AMEX	XLG	Thu, Mar 15, 2018	19.72	19.81	19.66	19.64
3234	AMEX	XLG	Wed, Mar 14, 2018	19.85	19.85	19.66	19.68
3233	AMEX	XLG	Tue, Mar 13, 2018	20.04	20.07	19.75	19.81
3232	AMEX	XLG	Mon, Mar 12, 2018	20.05	20.05	19.94	19.99
3231	AMEX	XLG	Fri, Mar 9, 2018	19.76	19.92	19.76	19.91
3230	AMEX	XLG	Thu, Mar 8, 2018	19.56	19.61	19.49	19.61
3229	AMEX	XLG	Wed, Mar 7, 2018	19.31	19.51	19.31	19.50
3228	AMEX	XLG	Tue, Mar 6, 2018	19.59	19.59	19.43	19.47
3227	AMEX	XLG	Mon, Mar 5, 2018	19.15	19.54	19.15	19.50
3226	AMEX	XLG	Fri, Mar 2, 2018	18.99	19.30	18.99	19.30
3225	AMEX	XLG	Thu, Mar 1, 2018	19.48	19.56	19.07	19.18
3224	AMEX	XLG	Wed, Feb 28, 2018	19.78	19.80	19.53	19.53
3223	AMEX	XLG	Tue, Feb 27, 2018	19.93	19.96	19.69	19.69
3222	AMEX	XLG	Mon, Feb 26, 2018	19.73	19.92	19.73	19.92
3221	AMEX	XLG	Fri, Feb 23, 2018	19.46	19.63	19.43	19.63
3220	AMEX	XLG	Thu, Feb 22, 2018	19.43	19.51	19.30	19.34
3219	AMEX	XLG	Wed, Feb 21, 2018	19.45	19.62	19.30	19.30
3218	AMEX	XLG	Tue, Feb 20, 2018	19.42	19.56	19.35	19.40
3217	AMEX	XLG	Fri, Feb 16, 2018	19.47	19.70	19.47	19.53
3216	AMEX	XLG	Thu, Feb 15, 2018	19.40	19.52	19.21	19.52
3215	AMEX	XLG	Wed, Feb 14, 2018	18.91	19.26	18.91	19.25
3214	AMEX	XLG	Tue, Feb 13, 2018	18.84	19.02	18.83	19.01
3213	AMEX	XLG	Mon, Feb 12, 2018	18.82	19.02	18.75	18.94
3212	AMEX	XLG	Fri, Feb 9, 2018	18.60	18.76	18.00	18.63
3211	AMEX	XLG	Thu, Feb 8, 2018	19.05	19.05	18.35	18.35
3210	AMEX	XLG	Wed, Feb 7, 2018	19.19	19.40	19.10	19.10
3209	AMEX	XLG	Tue, Feb 6, 2018	18.48	19.23	18.43	19.20
3208	AMEX	XLG	Mon, Feb 5, 2018	19.45	19.68	18.69	18.82
3207	AMEX	XLG	Fri, Feb 2, 2018	20.01	20.01	19.68	19.68
3206	AMEX	XLG	Thu, Feb 1, 2018	20.08	20.26	20.08	20.14
3205	AMEX	XLG	Wed, Jan 31, 2018	20.22	20.23	20.05	20.13
3204	AMEX	XLG	Tue, Jan 30, 2018	20.14	20.21	20.09	20.11
3203	AMEX	XLG	Mon, Jan 29, 2018	20.40	20.44	20.31	20.33
3202	AMEX	XLG	Fri, Jan 26, 2018	20.27	20.45	20.27	20.45
3201	AMEX	XLG	Thu, Jan 25, 2018	20.26	20.26	20.13	20.17
3200	AMEX	XLG	Wed, Jan 24, 2018	20.27	20.30	20.10	20.19
3199	AMEX	XLG	Tue, Jan 23, 2018	20.19	20.24	20.17	20.21
3198	AMEX	XLG	Mon, Jan 22, 2018	19.95	20.17	19.95	20.17
3197	AMEX	XLG	Fri, Jan 19, 2018	19.99	19.99	19.92	19.99
3196	AMEX	XLG	Thu, Jan 18, 2018	19.97	19.99	19.92	19.96
3195	AMEX	XLG	Wed, Jan 17, 2018	19.83	19.98	19.78	19.95
3194	AMEX	XLG	Tue, Jan 16, 2018	19.91	19.97	19.74	19.77
3193	AMEX	XLG	Fri, Jan 12, 2018	19.67	19.81	19.67	19.80
3192	AMEX	XLG	Thu, Jan 11, 2018	19.59	19.66	19.59	19.66
3191	AMEX	XLG	Wed, Jan 10, 2018	19.50	19.56	19.47	19.55
3190	AMEX	XLG	Tue, Jan 9, 2018	19.55	19.60	19.54	19.54
3189	AMEX	XLG	Mon, Jan 8, 2018	19.48	19.51	19.46	19.51
3188	AMEX	XLG	Fri, Jan 5, 2018	19.42	19.50	19.40	19.50
3187	AMEX	XLG	Thu, Jan 4, 2018	19.30	19.38	19.30	19.36
3186	AMEX	XLG	Wed, Jan 3, 2018	19.17	19.26	19.17	19.25
3185	AMEX	XLG	Tue, Jan 2, 2018	19.07	19.15	19.07	19.14
3184	AMEX	XLG	Fri, Dec 29, 2017	19.10	19.10	18.99	19.00
3183	AMEX	XLG	Thu, Dec 28, 2017	19.09	19.09	19.06	19.08
3182	AMEX	XLG	Wed, Dec 27, 2017	19.05	19.07	19.04	19.05
3181	AMEX	XLG	Tue, Dec 26, 2017	19.03	19.04	19.02	19.04
3180	AMEX	XLG	Fri, Dec 22, 2017	19.09	19.10	19.06	19.10
3179	AMEX	XLG	Thu, Dec 21, 2017	19.11	19.18	19.10	19.10
3178	AMEX	XLG	Wed, Dec 20, 2017	19.14	19.15	19.05	19.06
3177	AMEX	XLG	Tue, Dec 19, 2017	19.17	19.18	19.09	19.09
3176	AMEX	XLG	Mon, Dec 18, 2017	19.14	19.20	19.14	19.17
3175	AMEX	XLG	Fri, Dec 15, 2017	18.99	19.09	18.97	19.06
3174	AMEX	XLG	Thu, Dec 14, 2017	19.07	19.10	19.01	18.92
3173	AMEX	XLG	Wed, Dec 13, 2017	19.09	19.11	19.06	19.06
3172	AMEX	XLG	Tue, Dec 12, 2017	19.02	19.09	19.02	19.06
3171	AMEX	XLG	Mon, Dec 11, 2017	18.90	18.98	18.90	18.97
3170	AMEX	XLG	Fri, Dec 8, 2017	18.86	18.88	18.83	18.87
3169	AMEX	XLG	Thu, Dec 7, 2017	18.76	18.80	18.74	18.77
3168	AMEX	XLG	Wed, Dec 6, 2017	18.69	18.78	18.69	18.75
3167	AMEX	XLG	Tue, Dec 5, 2017	18.76	18.86	18.73	18.74
3166	AMEX	XLG	Mon, Dec 4, 2017	18.92	18.93	18.78	18.78
3165	AMEX	XLG	Fri, Dec 1, 2017	18.79	18.86	18.56	18.79
3164	AMEX	XLG	Thu, Nov 30, 2017	18.72	18.87	18.72	18.82
3163	AMEX	XLG	Wed, Nov 29, 2017	18.71	18.71	18.60	18.65
3162	AMEX	XLG	Tue, Nov 28, 2017	18.55	18.69	18.55	18.68
3161	AMEX	XLG	Mon, Nov 27, 2017	18.51	18.55	18.51	18.53
3160	AMEX	XLG	Fri, Nov 24, 2017	18.47	18.51	18.47	18.50
3159	AMEX	XLG	Wed, Nov 22, 2017	18.44	18.46	18.43	18.45
3158	AMEX	XLG	Tue, Nov 21, 2017	18.35	18.46	18.35	18.44
3157	AMEX	XLG	Mon, Nov 20, 2017	18.28	18.30	18.28	18.29
3156	AMEX	XLG	Fri, Nov 17, 2017	18.30	18.32	18.27	18.27
3155	AMEX	XLG	Thu, Nov 16, 2017	18.31	18.40	18.31	18.37
3154	AMEX	XLG	Wed, Nov 15, 2017	18.23	18.27	18.18	18.21
3153	AMEX	XLG	Tue, Nov 14, 2017	18.30	18.32	18.25	18.30
3152	AMEX	XLG	Mon, Nov 13, 2017	18.32	18.38	18.32	18.36
3151	AMEX	XLG	Fri, Nov 10, 2017	18.38	18.39	18.33	18.38
3150	AMEX	XLG	Thu, Nov 9, 2017	18.36	18.41	18.26	18.41
3149	AMEX	XLG	Wed, Nov 8, 2017	18.38	18.44	18.38	18.44
3148	AMEX	XLG	Tue, Nov 7, 2017	18.42	18.43	18.37	18.42
3147	AMEX	XLG	Mon, Nov 6, 2017	18.40	18.43	18.40	18.43
3146	AMEX	XLG	Fri, Nov 3, 2017	18.39	18.42	18.33	18.40
3145	AMEX	XLG	Thu, Nov 2, 2017	18.35	18.35	18.22	18.33
3144	AMEX	XLG	Wed, Nov 1, 2017	18.39	18.41	18.32	18.35
3143	AMEX	XLG	Tue, Oct 31, 2017	18.34	18.34	18.29	18.32
3142	AMEX	XLG	Mon, Oct 30, 2017	18.30	18.35	18.28	18.30
3141	AMEX	XLG	Fri, Oct 27, 2017	18.23	18.35	18.22	18.33
3140	AMEX	XLG	Thu, Oct 26, 2017	18.08	18.11	18.06	18.06
3139	AMEX	XLG	Wed, Oct 25, 2017	18.12	18.12	17.98	18.06
3138	AMEX	XLG	Tue, Oct 24, 2017	18.15	18.16	18.10	18.12
3137	AMEX	XLG	Mon, Oct 23, 2017	18.20	18.20	18.10	18.10
3136	AMEX	XLG	Fri, Oct 20, 2017	18.16	18.19	18.16	18.17
3135	AMEX	XLG	Thu, Oct 19, 2017	18.09	18.13	18.06	18.13
3134	AMEX	XLG	Wed, Oct 18, 2017	18.19	18.19	18.16	18.17
3133	AMEX	XLG	Tue, Oct 17, 2017	18.10	18.15	18.09	18.14
3132	AMEX	XLG	Mon, Oct 16, 2017	18.07	18.10	18.06	18.09
3131	AMEX	XLG	Fri, Oct 13, 2017	18.02	18.07	18.02	18.05
3130	AMEX	XLG	Thu, Oct 12, 2017	18.07	18.07	18.01	18.01
3129	AMEX	XLG	Wed, Oct 11, 2017	18.05	18.09	18.05	18.09
3128	AMEX	XLG	Tue, Oct 10, 2017	18.06	18.07	18.00	18.05
3127	AMEX	XLG	Mon, Oct 9, 2017	18.06	18.06	18.00	18.02
3126	AMEX	XLG	Fri, Oct 6, 2017	18.00	18.02	17.99	18.02
3125	AMEX	XLG	Thu, Oct 5, 2017	17.93	18.02	17.93	18.02
3124	AMEX	XLG	Wed, Oct 4, 2017	17.90	17.94	17.88	17.90
3123	AMEX	XLG	Tue, Oct 3, 2017	17.89	17.92	17.87	17.92
3122	AMEX	XLG	Mon, Oct 2, 2017	17.82	17.86	17.81	17.85
3121	AMEX	XLG	Fri, Sep 29, 2017	17.75	17.80	17.71	17.80
3120	AMEX	XLG	Thu, Sep 28, 2017	17.70	17.74	17.70	17.72
3119	AMEX	XLG	Wed, Sep 27, 2017	17.71	17.74	17.65	17.72
3118	AMEX	XLG	Tue, Sep 26, 2017	17.67	17.69	17.63	17.63
3117	AMEX	XLG	Mon, Sep 25, 2017	17.67	17.68	17.58	17.62
3116	AMEX	XLG	Fri, Sep 22, 2017	17.70	17.74	17.69	17.71
3115	AMEX	XLG	Thu, Sep 21, 2017	17.77	17.77	17.72	17.73
3114	AMEX	XLG	Wed, Sep 20, 2017	17.78	17.79	17.74	17.78
3113	AMEX	XLG	Tue, Sep 19, 2017	17.75	17.79	17.75	17.79
3112	AMEX	XLG	Mon, Sep 18, 2017	17.74	17.76	17.69	17.73
3111	AMEX	XLG	Fri, Sep 15, 2017	17.67	17.71	17.67	17.69
3110	AMEX	XLG	Thu, Sep 14, 2017	17.77	17.80	17.76	17.69
3109	AMEX	XLG	Wed, Sep 13, 2017	17.74	17.79	17.74	17.79
3108	AMEX	XLG	Tue, Sep 12, 2017	17.75	17.76	17.73	17.76
3107	AMEX	XLG	Mon, Sep 11, 2017	17.63	17.71	17.63	17.69
3106	AMEX	XLG	Fri, Sep 8, 2017	17.57	17.58	17.51	17.52
3105	AMEX	XLG	Thu, Sep 7, 2017	17.61	17.61	17.57	17.58
3104	AMEX	XLG	Wed, Sep 6, 2017	17.59	17.62	17.54	17.60
3103	AMEX	XLG	Tue, Sep 5, 2017	17.62	17.64	17.46	17.54
3102	AMEX	XLG	Fri, Sep 1, 2017	17.69	17.70	17.68	17.69
3101	AMEX	XLG	Thu, Aug 31, 2017	17.64	17.67	17.62	17.65
3100	AMEX	XLG	Wed, Aug 30, 2017	17.47	17.56	17.47	17.55
3099	AMEX	XLG	Tue, Aug 29, 2017	17.38	17.50	17.38	17.49
3098	AMEX	XLG	Mon, Aug 28, 2017	17.46	17.46	17.41	17.42
3097	AMEX	XLG	Fri, Aug 25, 2017	17.44	17.49	17.41	17.42
3096	AMEX	XLG	Thu, Aug 24, 2017	17.46	17.46	17.36	17.40
3095	AMEX	XLG	Wed, Aug 23, 2017	17.43	17.46	17.42	17.43
3094	AMEX	XLG	Tue, Aug 22, 2017	17.37	17.51	17.37	17.51
3093	AMEX	XLG	Mon, Aug 21, 2017	17.29	17.32	17.25	17.32
3092	AMEX	XLG	Fri, Aug 18, 2017	17.30	17.39	17.28	17.30
3091	AMEX	XLG	Thu, Aug 17, 2017	17.53	17.54	17.34	17.34
3090	AMEX	XLG	Wed, Aug 16, 2017	17.60	17.64	17.57	17.59
3089	AMEX	XLG	Tue, Aug 15, 2017	17.61	17.61	17.56	17.59
3088	AMEX	XLG	Mon, Aug 14, 2017	17.52	17.58	17.51	17.57
3087	AMEX	XLG	Fri, Aug 11, 2017	17.39	17.44	17.38	17.40
3086	AMEX	XLG	Thu, Aug 10, 2017	17.54	17.55	17.35	17.36
3085	AMEX	XLG	Wed, Aug 9, 2017	17.55	17.59	17.50	17.59
3084	AMEX	XLG	Tue, Aug 8, 2017	17.60	17.71	17.58	17.60
3083	AMEX	XLG	Mon, Aug 7, 2017	17.59	17.62	17.59	17.62
3082	AMEX	XLG	Fri, Aug 4, 2017	17.59	17.62	17.57	17.59
3081	AMEX	XLG	Thu, Aug 3, 2017	17.55	17.58	17.54	17.55
3080	AMEX	XLG	Wed, Aug 2, 2017	17.60	17.60	17.50	17.57
3079	AMEX	XLG	Tue, Aug 1, 2017	17.52	17.54	17.50	17.52
3078	AMEX	XLG	Mon, Jul 31, 2017	17.50	17.50	17.46	17.47
3077	AMEX	XLG	Fri, Jul 28, 2017	17.46	17.48	17.41	17.48
3076	AMEX	XLG	Thu, Jul 27, 2017	17.62	17.62	17.43	17.52
3075	AMEX	XLG	Wed, Jul 26, 2017	17.55	17.55	17.52	17.52
3074	AMEX	XLG	Tue, Jul 25, 2017	17.51	17.51	17.48	17.50
3073	AMEX	XLG	Mon, Jul 24, 2017	17.45	17.48	17.43	17.46
3072	AMEX	XLG	Fri, Jul 21, 2017	17.42	17.47	17.42	17.45
3071	AMEX	XLG	Thu, Jul 20, 2017	17.54	17.54	17.49	17.50
3070	AMEX	XLG	Wed, Jul 19, 2017	17.44	17.49	17.44	17.48
3069	AMEX	XLG	Tue, Jul 18, 2017	17.33	17.41	17.33	17.41
3068	AMEX	XLG	Mon, Jul 17, 2017	17.37	17.39	17.35	17.36
3067	AMEX	XLG	Fri, Jul 14, 2017	17.30	17.39	17.29	17.37
3066	AMEX	XLG	Thu, Jul 13, 2017	17.22	17.31	17.22	17.31
3065	AMEX	XLG	Wed, Jul 12, 2017	17.22	17.28	17.22	17.26
3064	AMEX	XLG	Tue, Jul 11, 2017	17.11	17.16	17.11	17.15
3063	AMEX	XLG	Mon, Jul 10, 2017	17.12	17.18	17.12	17.16
3062	AMEX	XLG	Fri, Jul 7, 2017	17.08	17.14	17.07	17.13
3061	AMEX	XLG	Thu, Jul 6, 2017	17.08	17.11	17.02	17.04
3060	AMEX	XLG	Wed, Jul 5, 2017	17.12	17.19	17.10	17.19
3059	AMEX	XLG	Mon, Jul 3, 2017	17.16	17.19	17.12	17.13
3058	AMEX	XLG	Fri, Jun 30, 2017	17.17	17.17	17.11	17.12
3057	AMEX	XLG	Thu, Jun 29, 2017	17.20	17.22	17.03	17.10
3056	AMEX	XLG	Wed, Jun 28, 2017	17.14	17.26	17.14	17.26
3055	AMEX	XLG	Tue, Jun 27, 2017	17.22	17.23	17.11	17.11
3054	AMEX	XLG	Mon, Jun 26, 2017	17.32	17.33	17.24	17.24
3053	AMEX	XLG	Fri, Jun 23, 2017	17.23	17.28	17.23	17.25
3052	AMEX	XLG	Thu, Jun 22, 2017	17.22	17.28	17.22	17.24
3051	AMEX	XLG	Wed, Jun 21, 2017	17.23	17.24	17.21	17.24
3050	AMEX	XLG	Tue, Jun 20, 2017	17.30	17.30	17.21	17.21
3049	AMEX	XLG	Mon, Jun 19, 2017	17.25	17.31	17.25	17.31
3048	AMEX	XLG	Fri, Jun 16, 2017	17.18	17.18	17.09	17.16
3047	AMEX	XLG	Thu, Jun 15, 2017	17.12	17.22	17.11	17.13
3046	AMEX	XLG	Wed, Jun 14, 2017	17.25	17.29	17.19	17.26
3045	AMEX	XLG	Tue, Jun 13, 2017	17.27	17.27	17.24	17.25
3044	AMEX	XLG	Mon, Jun 12, 2017	17.19	17.19	17.11	17.18
3043	AMEX	XLG	Fri, Jun 9, 2017	17.30	17.34	17.12	17.21
3042	AMEX	XLG	Thu, Jun 8, 2017	17.29	17.31	17.23	17.26
3041	AMEX	XLG	Wed, Jun 7, 2017	17.26	17.29	17.24	17.28
3040	AMEX	XLG	Tue, Jun 6, 2017	17.24	17.28	17.24	17.25
3039	AMEX	XLG	Mon, Jun 5, 2017	17.27	17.29	17.26	17.28
3038	AMEX	XLG	Fri, Jun 2, 2017	17.19	17.27	17.19	17.26
3037	AMEX	XLG	Thu, Jun 1, 2017	17.14	17.18	17.09	17.18
3036	AMEX	XLG	Wed, May 31, 2017	17.16	17.16	17.08	17.09
3035	AMEX	XLG	Tue, May 30, 2017	17.12	17.15	17.12	17.14
3034	AMEX	XLG	Fri, May 26, 2017	17.15	17.15	17.13	17.13
3033	AMEX	XLG	Thu, May 25, 2017	17.12	17.16	17.11	17.13
3032	AMEX	XLG	Wed, May 24, 2017	17.04	17.07	17.03	17.07
3031	AMEX	XLG	Tue, May 23, 2017	17.02	17.04	17.02	17.04
3030	AMEX	XLG	Mon, May 22, 2017	16.93	16.99	16.93	16.98
3029	AMEX	XLG	Fri, May 19, 2017	16.88	16.94	16.87	16.89
3028	AMEX	XLG	Thu, May 18, 2017	16.71	16.88	16.71	16.82
3027	AMEX	XLG	Wed, May 17, 2017	16.92	16.96	16.74	16.74
3026	AMEX	XLG	Tue, May 16, 2017	17.09	17.09	17.04	17.06
3025	AMEX	XLG	Mon, May 15, 2017	17.01	17.05	17.01	17.04
3024	AMEX	XLG	Fri, May 12, 2017	16.96	16.99	16.96	16.99
3023	AMEX	XLG	Thu, May 11, 2017	16.97	16.99	16.92	16.99
3022	AMEX	XLG	Wed, May 10, 2017	16.99	17.01	16.97	17.01
3021	AMEX	XLG	Tue, May 9, 2017	17.10	17.10	17.00	17.03
3020	AMEX	XLG	Mon, May 8, 2017	17.02	17.05	17.01	17.05
3019	AMEX	XLG	Fri, May 5, 2017	17.00	17.01	16.95	17.01
3018	AMEX	XLG	Thu, May 4, 2017	17.01	17.01	16.94	16.97
3017	AMEX	XLG	Wed, May 3, 2017	16.94	16.98	16.91	16.98
3016	AMEX	XLG	Tue, May 2, 2017	16.97	16.97	16.94	16.96
3015	AMEX	XLG	Mon, May 1, 2017	16.92	16.99	16.91	16.96
3014	AMEX	XLG	Fri, Apr 28, 2017	16.99	16.99	16.88	16.88
3013	AMEX	XLG	Thu, Apr 27, 2017	16.90	16.90	16.84	16.87
3012	AMEX	XLG	Wed, Apr 26, 2017	16.89	16.92	16.86	16.86
3011	AMEX	XLG	Tue, Apr 25, 2017	16.81	16.89	16.81	16.87
3010	AMEX	XLG	Mon, Apr 24, 2017	16.74	16.77	16.74	16.76
3009	AMEX	XLG	Fri, Apr 21, 2017	16.62	16.62	16.55	16.58
3008	AMEX	XLG	Thu, Apr 20, 2017	16.54	16.66	16.54	16.63
3007	AMEX	XLG	Wed, Apr 19, 2017	16.63	16.64	16.50	16.52
3006	AMEX	XLG	Tue, Apr 18, 2017	16.56	16.61	16.54	16.58
3005	AMEX	XLG	Mon, Apr 17, 2017	16.50	16.61	16.50	16.60
3004	AMEX	XLG	Thu, Apr 13, 2017	16.55	16.60	16.49	16.49
3003	AMEX	XLG	Wed, Apr 12, 2017	16.60	16.60	16.57	16.58
3002	AMEX	XLG	Tue, Apr 11, 2017	16.67	16.67	16.51	16.61
3001	AMEX	XLG	Mon, Apr 10, 2017	16.72	16.72	16.63	16.64
3000	AMEX	XLG	Fri, Apr 7, 2017	16.69	16.72	16.63	16.68
2999	AMEX	XLG	Thu, Apr 6, 2017	16.68	16.72	16.66	16.68
2998	AMEX	XLG	Wed, Apr 5, 2017	16.80	16.84	16.67	16.68
2997	AMEX	XLG	Tue, Apr 4, 2017	16.69	16.73	16.67	16.73
2996	AMEX	XLG	Mon, Apr 3, 2017	16.71	16.73	16.60	16.70
2995	AMEX	XLG	Fri, Mar 31, 2017	16.72	16.75	16.70	16.70
2994	AMEX	XLG	Thu, Mar 30, 2017	16.69	16.75	16.69	16.73
2993	AMEX	XLG	Wed, Mar 29, 2017	16.67	16.71	16.65	16.67
2992	AMEX	XLG	Tue, Mar 28, 2017	16.55	16.71	16.54	16.69
2991	AMEX	XLG	Mon, Mar 27, 2017	16.45	16.59	16.41	16.57
2990	AMEX	XLG	Fri, Mar 24, 2017	16.64	16.65	16.54	16.59
2989	AMEX	XLG	Thu, Mar 23, 2017	16.65	16.68	16.60	16.60
2988	AMEX	XLG	Wed, Mar 22, 2017	16.60	16.65	16.57	16.65
2987	AMEX	XLG	Tue, Mar 21, 2017	16.86	16.86	16.60	16.60
2986	AMEX	XLG	Mon, Mar 20, 2017	16.81	16.84	16.79	16.81
2985	AMEX	XLG	Fri, Mar 17, 2017	16.86	16.88	16.81	16.81
2984	AMEX	XLG	Thu, Mar 16, 2017	16.97	16.99	16.92	16.86
2983	AMEX	XLG	Wed, Mar 15, 2017	16.87	16.97	16.85	16.95
2982	AMEX	XLG	Tue, Mar 14, 2017	16.85	16.85	16.80	16.84
2981	AMEX	XLG	Mon, Mar 13, 2017	16.90	16.90	16.86	16.88
2980	AMEX	XLG	Fri, Mar 10, 2017	16.96	16.96	16.87	16.89
2979	AMEX	XLG	Thu, Mar 9, 2017	16.86	16.86	16.79	16.84
2978	AMEX	XLG	Wed, Mar 8, 2017	16.82	16.84	16.80	16.80
2977	AMEX	XLG	Tue, Mar 7, 2017	16.83	16.84	16.80	16.80
2976	AMEX	XLG	Mon, Mar 6, 2017	16.86	16.86	16.79	16.85
2975	AMEX	XLG	Fri, Mar 3, 2017	16.86	16.88	16.84	16.88
2974	AMEX	XLG	Thu, Mar 2, 2017	16.95	16.95	16.86	16.86
2973	AMEX	XLG	Wed, Mar 1, 2017	16.82	16.98	16.82	16.94
2972	AMEX	XLG	Tue, Feb 28, 2017	16.69	16.73	16.67	16.71
2971	AMEX	XLG	Mon, Feb 27, 2017	16.70	16.73	16.70	16.73
2970	AMEX	XLG	Fri, Feb 24, 2017	16.65	16.70	16.61	16.70
2969	AMEX	XLG	Thu, Feb 23, 2017	16.68	16.71	16.64	16.70
2968	AMEX	XLG	Wed, Feb 22, 2017	16.62	16.67	16.62	16.64
2967	AMEX	XLG	Tue, Feb 21, 2017	16.60	16.66	16.60	16.65
2966	AMEX	XLG	Fri, Feb 17, 2017	16.52	16.54	16.50	16.54
2965	AMEX	XLG	Thu, Feb 16, 2017	16.56	16.56	16.49	16.55
2964	AMEX	XLG	Wed, Feb 15, 2017	16.42	16.54	16.42	16.54
2963	AMEX	XLG	Tue, Feb 14, 2017	16.32	16.42	16.31	16.41
2962	AMEX	XLG	Mon, Feb 13, 2017	16.27	16.36	16.27	16.34
2961	AMEX	XLG	Fri, Feb 10, 2017	16.23	16.25	16.22	16.23
2960	AMEX	XLG	Thu, Feb 9, 2017	16.12	16.22	16.12	16.19
2959	AMEX	XLG	Wed, Feb 8, 2017	16.08	16.13	16.08	16.11
2958	AMEX	XLG	Tue, Feb 7, 2017	16.15	16.16	16.11	16.11
2957	AMEX	XLG	Mon, Feb 6, 2017	16.09	16.12	16.09	16.09
2956	AMEX	XLG	Fri, Feb 3, 2017	16.11	16.13	16.09	16.11
2955	AMEX	XLG	Thu, Feb 2, 2017	15.95	16.03	15.95	16.01
2954	AMEX	XLG	Wed, Feb 1, 2017	16.03	16.06	15.98	16.01
2953	AMEX	XLG	Tue, Jan 31, 2017	15.93	15.96	15.90	15.95
2952	AMEX	XLG	Mon, Jan 30, 2017	16.01	16.01	15.93	16.00
2951	AMEX	XLG	Fri, Jan 27, 2017	16.12	16.12	16.07	16.08
2950	AMEX	XLG	Thu, Jan 26, 2017	16.10	16.10	16.07	16.08
2949	AMEX	XLG	Wed, Jan 25, 2017	16.04	16.09	16.03	16.09
2948	AMEX	XLG	Tue, Jan 24, 2017	15.89	15.96	15.87	15.95
2947	AMEX	XLG	Mon, Jan 23, 2017	15.92	15.92	15.85	15.90
2946	AMEX	XLG	Fri, Jan 20, 2017	15.93	15.96	15.91	15.92
2945	AMEX	XLG	Thu, Jan 19, 2017	15.92	15.93	15.85	15.89
2944	AMEX	XLG	Wed, Jan 18, 2017	15.92	15.94	15.91	15.93
2943	AMEX	XLG	Tue, Jan 17, 2017	15.92	15.94	15.89	15.91
2942	AMEX	XLG	Fri, Jan 13, 2017	16.01	16.02	15.97	15.98
2941	AMEX	XLG	Thu, Jan 12, 2017	15.93	15.96	15.85	15.96
2940	AMEX	XLG	Wed, Jan 11, 2017	15.95	15.98	15.89	15.98
2939	AMEX	XLG	Tue, Jan 10, 2017	15.97	16.03	15.94	15.95
2938	AMEX	XLG	Mon, Jan 9, 2017	15.99	16.01	15.96	15.98
2937	AMEX	XLG	Fri, Jan 6, 2017	15.98	16.05	15.94	16.04
2936	AMEX	XLG	Thu, Jan 5, 2017	15.95	15.95	15.90	15.94
2935	AMEX	XLG	Wed, Jan 4, 2017	15.92	15.93	15.90	15.91
2934	AMEX	XLG	Tue, Jan 3, 2017	15.84	15.88	15.79	15.87
2933	AMEX	XLG	Fri, Dec 30, 2016	15.85	15.85	15.72	15.75
2932	AMEX	XLG	Thu, Dec 29, 2016	15.84	15.85	15.79	15.82
2931	AMEX	XLG	Wed, Dec 28, 2016	15.89	15.91	15.83	15.83
2930	AMEX	XLG	Tue, Dec 27, 2016	15.87	15.98	15.87	15.93
2929	AMEX	XLG	Fri, Dec 23, 2016	15.86	15.91	15.86	15.91
2928	AMEX	XLG	Thu, Dec 22, 2016	15.89	15.90	15.87	15.88
2927	AMEX	XLG	Wed, Dec 21, 2016	15.92	15.92	15.89	15.89
2926	AMEX	XLG	Tue, Dec 20, 2016	15.93	15.94	15.90	15.94
2925	AMEX	XLG	Mon, Dec 19, 2016	15.87	15.93	15.84	15.87
2924	AMEX	XLG	Fri, Dec 16, 2016	15.91	15.91	15.82	15.84
2923	AMEX	XLG	Thu, Dec 15, 2016	15.96	16.02	15.92	15.87
2922	AMEX	XLG	Wed, Dec 14, 2016	15.99	16.01	15.86	15.91
2921	AMEX	XLG	Tue, Dec 13, 2016	15.90	16.02	15.90	15.97
2920	AMEX	XLG	Mon, Dec 12, 2016	15.82	15.87	15.81	15.84
2919	AMEX	XLG	Fri, Dec 9, 2016	15.73	15.82	15.73	15.81
2918	AMEX	XLG	Thu, Dec 8, 2016	15.70	15.70	15.64	15.67
2917	AMEX	XLG	Wed, Dec 7, 2016	15.46	15.65	15.43	15.65
2916	AMEX	XLG	Tue, Dec 6, 2016	15.46	15.46	15.40	15.46
2915	AMEX	XLG	Mon, Dec 5, 2016	15.39	15.43	15.39	15.41
2914	AMEX	XLG	Fri, Dec 2, 2016	15.32	15.35	15.29	15.30
2913	AMEX	XLG	Thu, Dec 1, 2016	15.40	15.40	15.29	15.32
2912	AMEX	XLG	Wed, Nov 30, 2016	15.49	15.50	15.40	15.40
2911	AMEX	XLG	Tue, Nov 29, 2016	15.43	15.49	15.43	15.45
2910	AMEX	XLG	Mon, Nov 28, 2016	15.44	15.48	15.41	15.42
2909	AMEX	XLG	Fri, Nov 25, 2016	15.45	15.47	15.44	15.47
2908	AMEX	XLG	Wed, Nov 23, 2016	15.37	15.41	15.37	15.40
2907	AMEX	XLG	Tue, Nov 22, 2016	15.45	15.45	15.37	15.42
2906	AMEX	XLG	Mon, Nov 21, 2016	15.39	15.40	15.33	15.40
2905	AMEX	XLG	Fri, Nov 18, 2016	15.34	15.34	15.28	15.29
2904	AMEX	XLG	Thu, Nov 17, 2016	15.31	15.33	15.29	15.33
2903	AMEX	XLG	Wed, Nov 16, 2016	15.26	15.27	15.25	15.27
2902	AMEX	XLG	Tue, Nov 15, 2016	15.17	15.27	15.15	15.27
2901	AMEX	XLG	Mon, Nov 14, 2016	15.29	15.29	15.11	15.15
2900	AMEX	XLG	Fri, Nov 11, 2016	15.20	15.24	15.15	15.22
2899	AMEX	XLG	Thu, Nov 10, 2016	15.35	15.35	15.18	15.26
2898	AMEX	XLG	Wed, Nov 9, 2016	15.03	15.30	15.03	15.27
2897	AMEX	XLG	Tue, Nov 8, 2016	14.99	15.13	14.98	15.08
2896	AMEX	XLG	Mon, Nov 7, 2016	14.88	15.03	14.88	15.03
2895	AMEX	XLG	Fri, Nov 4, 2016	14.74	14.78	14.70	14.70
2894	AMEX	XLG	Thu, Nov 3, 2016	14.87	14.87	14.72	14.74
2893	AMEX	XLG	Wed, Nov 2, 2016	14.89	14.92	14.79	14.83
2892	AMEX	XLG	Tue, Nov 1, 2016	15.02	15.02	14.84	14.93
2891	AMEX	XLG	Mon, Oct 31, 2016	15.05	15.06	15.00	15.00
2890	AMEX	XLG	Fri, Oct 28, 2016	15.06	15.14	15.00	15.03
2889	AMEX	XLG	Thu, Oct 27, 2016	15.19	15.20	15.12	15.12
2888	AMEX	XLG	Wed, Oct 26, 2016	15.10	15.19	15.10	15.14
2887	AMEX	XLG	Tue, Oct 25, 2016	15.20	15.22	15.17	15.19
2886	AMEX	XLG	Mon, Oct 24, 2016	15.21	15.21	15.17	15.20
2885	AMEX	XLG	Fri, Oct 21, 2016	15.07	15.13	15.07	15.11
2884	AMEX	XLG	Thu, Oct 20, 2016	15.13	15.13	15.10	15.11
2883	AMEX	XLG	Wed, Oct 19, 2016	15.17	15.19	15.16	15.16
2882	AMEX	XLG	Tue, Oct 18, 2016	15.18	15.19	15.15	15.15
2881	AMEX	XLG	Mon, Oct 17, 2016	15.11	15.11	15.06	15.08
2880	AMEX	XLG	Fri, Oct 14, 2016	15.19	15.19	15.13	15.14
2879	AMEX	XLG	Thu, Oct 13, 2016	15.06	15.14	15.01	15.10
2878	AMEX	XLG	Wed, Oct 12, 2016	15.14	15.20	15.14	15.17
2877	AMEX	XLG	Tue, Oct 11, 2016	15.25	15.25	15.10	15.14
2876	AMEX	XLG	Mon, Oct 10, 2016	15.32	15.33	15.31	15.32
2875	AMEX	XLG	Fri, Oct 7, 2016	15.28	15.28	15.17	15.25
2874	AMEX	XLG	Thu, Oct 6, 2016	15.27	15.27	15.20	15.26
2873	AMEX	XLG	Wed, Oct 5, 2016	15.23	15.27	15.23	15.25
2872	AMEX	XLG	Tue, Oct 4, 2016	15.26	15.27	15.16	15.19
2871	AMEX	XLG	Mon, Oct 3, 2016	15.23	15.24	15.19	15.23
2870	AMEX	XLG	Fri, Sep 30, 2016	15.22	15.32	15.22	15.28
2869	AMEX	XLG	Thu, Sep 29, 2016	15.28	15.30	15.12	15.17
2868	AMEX	XLG	Wed, Sep 28, 2016	15.22	15.30	15.21	15.30
2867	AMEX	XLG	Tue, Sep 27, 2016	15.12	15.24	15.12	15.23
2866	AMEX	XLG	Mon, Sep 26, 2016	15.20	15.20	15.11	15.12
2865	AMEX	XLG	Fri, Sep 23, 2016	15.31	15.32	15.28	15.29
2864	AMEX	XLG	Thu, Sep 22, 2016	15.34	15.37	15.33	15.36
2863	AMEX	XLG	Wed, Sep 21, 2016	15.19	15.24	15.15	15.24
2862	AMEX	XLG	Tue, Sep 20, 2016	15.18	15.18	15.14	15.15
2861	AMEX	XLG	Mon, Sep 19, 2016	15.19	15.21	15.11	15.11
2860	AMEX	XLG	Fri, Sep 16, 2016	15.16	15.16	15.08	15.15
2859	AMEX	XLG	Thu, Sep 15, 2016	15.13	15.32	15.13	15.20
2858	AMEX	XLG	Wed, Sep 14, 2016	15.22	15.22	15.09	15.10
2857	AMEX	XLG	Tue, Sep 13, 2016	15.15	15.15	15.06	15.13
2856	AMEX	XLG	Mon, Sep 12, 2016	15.01	15.32	15.00	15.30
2855	AMEX	XLG	Fri, Sep 9, 2016	15.31	15.32	15.08	15.08
2854	AMEX	XLG	Thu, Sep 8, 2016	15.41	15.43	15.40	15.42
2853	AMEX	XLG	Wed, Sep 7, 2016	15.47	15.47	15.41	15.45
2852	AMEX	XLG	Tue, Sep 6, 2016	15.44	15.46	15.41	15.45
2851	AMEX	XLG	Fri, Sep 2, 2016	15.40	15.42	15.37	15.41
2850	AMEX	XLG	Thu, Sep 1, 2016	15.35	15.35	15.27	15.33
2849	AMEX	XLG	Wed, Aug 31, 2016	15.34	15.35	15.29	15.34
2848	AMEX	XLG	Tue, Aug 30, 2016	15.38	15.39	15.33	15.37
2847	AMEX	XLG	Mon, Aug 29, 2016	15.33	15.41	15.33	15.39
2846	AMEX	XLG	Fri, Aug 26, 2016	15.33	15.40	15.28	15.32
2845	AMEX	XLG	Thu, Aug 25, 2016	15.32	15.36	15.30	15.32
2844	AMEX	XLG	Wed, Aug 24, 2016	15.40	15.42	15.32	15.33
2843	AMEX	XLG	Tue, Aug 23, 2016	15.44	15.47	15.42	15.42
2842	AMEX	XLG	Mon, Aug 22, 2016	15.38	15.42	15.35	15.40
2841	AMEX	XLG	Fri, Aug 19, 2016	15.40	15.41	15.36	15.40
2840	AMEX	XLG	Thu, Aug 18, 2016	15.44	15.45	15.41	15.44
2839	AMEX	XLG	Wed, Aug 17, 2016	15.40	15.44	15.35	15.44
2838	AMEX	XLG	Tue, Aug 16, 2016	15.43	15.45	15.42	15.42
2837	AMEX	XLG	Mon, Aug 15, 2016	15.47	15.49	15.47	15.48
2836	AMEX	XLG	Fri, Aug 12, 2016	15.43	15.44	15.42	15.43
2835	AMEX	XLG	Thu, Aug 11, 2016	15.44	15.48	15.43	15.47
2834	AMEX	XLG	Wed, Aug 10, 2016	15.45	15.45	15.37	15.39
2833	AMEX	XLG	Tue, Aug 9, 2016	15.42	15.47	15.42	15.44
2832	AMEX	XLG	Mon, Aug 8, 2016	15.48	15.48	15.39	15.42
2831	AMEX	XLG	Fri, Aug 5, 2016	15.36	15.43	15.36	15.43
2830	AMEX	XLG	Thu, Aug 4, 2016	15.30	15.33	15.30	15.32
2829	AMEX	XLG	Wed, Aug 3, 2016	15.26	15.29	15.26	15.29
2828	AMEX	XLG	Tue, Aug 2, 2016	15.34	15.34	15.22	15.28
2827	AMEX	XLG	Mon, Aug 1, 2016	15.33	15.37	15.31	15.35
2826	AMEX	XLG	Fri, Jul 29, 2016	15.31	15.37	15.31	15.35
2825	AMEX	XLG	Thu, Jul 28, 2016	15.28	15.31	15.24	15.31
2824	AMEX	XLG	Wed, Jul 27, 2016	15.28	15.31	15.24	15.27
2823	AMEX	XLG	Tue, Jul 26, 2016	15.24	15.24	15.18	15.21
2822	AMEX	XLG	Mon, Jul 25, 2016	15.33	15.33	15.24	15.27
2821	AMEX	XLG	Fri, Jul 22, 2016	15.32	15.34	15.29	15.34
2820	AMEX	XLG	Thu, Jul 21, 2016	15.38	15.38	15.26	15.30
2819	AMEX	XLG	Wed, Jul 20, 2016	15.32	15.37	15.32	15.35
2818	AMEX	XLG	Tue, Jul 19, 2016	15.25	15.27	15.25	15.27
2817	AMEX	XLG	Mon, Jul 18, 2016	15.24	15.29	15.24	15.28
2816	AMEX	XLG	Fri, Jul 15, 2016	15.28	15.29	15.18	15.22
2815	AMEX	XLG	Thu, Jul 14, 2016	15.22	15.27	15.22	15.24
2814	AMEX	XLG	Wed, Jul 13, 2016	15.17	15.18	15.14	15.16
2813	AMEX	XLG	Tue, Jul 12, 2016	15.20	15.20	15.12	15.16
2812	AMEX	XLG	Mon, Jul 11, 2016	15.10	15.12	15.06	15.08
2811	AMEX	XLG	Fri, Jul 8, 2016	14.91	15.04	14.91	15.03
2810	AMEX	XLG	Thu, Jul 7, 2016	14.89	14.90	14.79	14.84
2809	AMEX	XLG	Wed, Jul 6, 2016	14.68	14.86	14.68	14.86
2808	AMEX	XLG	Tue, Jul 5, 2016	14.79	14.79	14.71	14.76
2807	AMEX	XLG	Fri, Jul 1, 2016	14.80	14.85	14.80	14.83
2806	AMEX	XLG	Thu, Jun 30, 2016	14.66	14.79	14.62	14.76
2805	AMEX	XLG	Wed, Jun 29, 2016	14.50	14.63	14.50	14.61
2804	AMEX	XLG	Tue, Jun 28, 2016	14.29	14.40	14.27	14.40
2803	AMEX	XLG	Mon, Jun 27, 2016	14.22	14.22	14.09	14.15
2802	AMEX	XLG	Fri, Jun 24, 2016	14.51	14.57	14.29	14.34
2801	AMEX	XLG	Thu, Jun 23, 2016	14.72	14.81	14.71	14.81
2800	AMEX	XLG	Wed, Jun 22, 2016	14.69	14.74	14.64	14.64
2799	AMEX	XLG	Tue, Jun 21, 2016	14.63	14.68	14.62	14.66
2798	AMEX	XLG	Mon, Jun 20, 2016	14.71	14.71	14.60	14.61
2797	AMEX	XLG	Fri, Jun 17, 2016	14.62	14.62	14.49	14.54
2796	AMEX	XLG	Thu, Jun 16, 2016	14.61	14.72	14.52	14.64
2795	AMEX	XLG	Wed, Jun 15, 2016	14.74	14.74	14.64	14.65
2794	AMEX	XLG	Tue, Jun 14, 2016	14.72	14.72	14.61	14.69
2793	AMEX	XLG	Mon, Jun 13, 2016	14.72	14.80	14.70	14.70
2792	AMEX	XLG	Fri, Jun 10, 2016	14.83	14.86	14.77	14.82
2791	AMEX	XLG	Thu, Jun 9, 2016	14.87	14.93	14.87	14.92
2790	AMEX	XLG	Wed, Jun 8, 2016	14.92	14.95	14.90	14.94
2789	AMEX	XLG	Tue, Jun 7, 2016	14.89	14.95	14.89	14.90
2788	AMEX	XLG	Mon, Jun 6, 2016	14.83	14.91	14.83	14.89
2787	AMEX	XLG	Fri, Jun 3, 2016	14.78	14.85	14.73	14.85
2786	AMEX	XLG	Thu, Jun 2, 2016	14.77	14.86	14.75	14.86
2785	AMEX	XLG	Wed, Jun 1, 2016	14.78	14.84	14.75	14.82
2784	AMEX	XLG	Tue, May 31, 2016	14.85	14.87	14.77	14.84
2783	AMEX	XLG	Fri, May 27, 2016	14.85	14.85	14.81	14.84
2782	AMEX	XLG	Thu, May 26, 2016	14.79	14.81	14.76	14.80
2781	AMEX	XLG	Wed, May 25, 2016	14.71	14.82	14.71	14.80
2780	AMEX	XLG	Tue, May 24, 2016	14.55	14.69	14.55	14.66
2779	AMEX	XLG	Mon, May 23, 2016	14.53	14.53	14.46	14.47
2778	AMEX	XLG	Fri, May 20, 2016	14.50	14.55	14.48	14.51
2777	AMEX	XLG	Thu, May 19, 2016	14.42	14.44	14.34	14.44
2776	AMEX	XLG	Wed, May 18, 2016	14.41	14.55	14.38	14.48
2775	AMEX	XLG	Tue, May 17, 2016	14.56	14.58	14.41	14.45
2774	AMEX	XLG	Mon, May 16, 2016	14.48	14.64	14.48	14.61
2773	AMEX	XLG	Fri, May 13, 2016	14.60	14.60	14.46	14.46
2772	AMEX	XLG	Thu, May 12, 2016	14.62	14.64	14.51	14.59
2771	AMEX	XLG	Wed, May 11, 2016	14.66	14.72	14.60	14.60
2770	AMEX	XLG	Tue, May 10, 2016	14.61	14.72	14.61	14.72
2769	AMEX	XLG	Mon, May 9, 2016	14.53	14.56	14.52	14.52
2768	AMEX	XLG	Fri, May 6, 2016	14.43	14.52	14.42	14.51
2767	AMEX	XLG	Thu, May 5, 2016	14.48	14.50	14.42	14.45
2766	AMEX	XLG	Wed, May 4, 2016	14.48	14.49	14.42	14.45
2765	AMEX	XLG	Tue, May 3, 2016	14.56	14.57	14.49	14.53
2764	AMEX	XLG	Mon, May 2, 2016	14.55	14.64	14.54	14.63
2763	AMEX	XLG	Fri, Apr 29, 2016	14.54	14.58	14.45	14.52
2762	AMEX	XLG	Thu, Apr 28, 2016	14.69	14.74	14.55	14.58
2761	AMEX	XLG	Wed, Apr 27, 2016	14.63	14.72	14.61	14.69
2760	AMEX	XLG	Tue, Apr 26, 2016	14.74	14.79	14.68	14.71
2759	AMEX	XLG	Mon, Apr 25, 2016	14.70	14.74	14.67	14.73
2758	AMEX	XLG	Fri, Apr 22, 2016	14.76	14.78	14.68	14.76
2757	AMEX	XLG	Thu, Apr 21, 2016	14.88	14.90	14.80	14.83
2756	AMEX	XLG	Wed, Apr 20, 2016	14.88	14.94	14.85	14.88
2755	AMEX	XLG	Tue, Apr 19, 2016	14.84	14.88	14.81	14.86
2754	AMEX	XLG	Mon, Apr 18, 2016	14.67	14.82	14.67	14.82
2753	AMEX	XLG	Fri, Apr 15, 2016	14.80	14.80	14.70	14.72
2752	AMEX	XLG	Thu, Apr 14, 2016	14.72	14.78	14.72	14.76
2751	AMEX	XLG	Wed, Apr 13, 2016	14.68	14.74	14.68	14.73
2750	AMEX	XLG	Tue, Apr 12, 2016	14.48	14.63	14.46	14.61
2749	AMEX	XLG	Mon, Apr 11, 2016	14.56	14.61	14.46	14.46
2748	AMEX	XLG	Fri, Apr 8, 2016	14.59	14.60	14.48	14.50
2747	AMEX	XLG	Thu, Apr 7, 2016	14.60	14.60	14.44	14.48
2746	AMEX	XLG	Wed, Apr 6, 2016	14.49	14.66	14.49	14.65
2745	AMEX	XLG	Tue, Apr 5, 2016	14.61	14.61	14.61	14.48
2744	AMEX	XLG	Mon, Apr 4, 2016	14.62	14.64	14.59	14.61
2743	AMEX	XLG	Fri, Apr 1, 2016	14.47	14.64	14.43	14.63
2742	AMEX	XLG	Thu, Mar 31, 2016	14.59	14.60	14.53	14.53
2741	AMEX	XLG	Wed, Mar 30, 2016	14.58	14.63	14.56	14.58
2740	AMEX	XLG	Tue, Mar 29, 2016	14.35	14.50	14.32	14.52
2739	AMEX	XLG	Mon, Mar 28, 2016	14.42	14.43	14.38	14.38
2738	AMEX	XLG	Thu, Mar 24, 2016	14.28	14.38	14.28	14.38
2737	AMEX	XLG	Wed, Mar 23, 2016	14.43	14.45	14.37	14.39
2736	AMEX	XLG	Tue, Mar 22, 2016	14.39	14.50	14.39	14.46
2735	AMEX	XLG	Mon, Mar 21, 2016	14.38	14.47	14.38	14.45
2734	AMEX	XLG	Fri, Mar 18, 2016	14.45	14.45	14.36	14.40
2733	AMEX	XLG	Thu, Mar 17, 2016	14.34	14.49	14.34	14.38
2732	AMEX	XLG	Wed, Mar 16, 2016	14.33	14.42	14.29	14.38
2731	AMEX	XLG	Tue, Mar 15, 2016	14.33	14.33	14.33	14.34
2730	AMEX	XLG	Mon, Mar 14, 2016	14.30	14.35	14.28	14.33
2729	AMEX	XLG	Fri, Mar 11, 2016	14.14	14.14	14.14	14.34
2728	AMEX	XLG	Thu, Mar 10, 2016	14.15	14.15	14.15	14.14
2727	AMEX	XLG	Wed, Mar 9, 2016	14.11	14.16	14.10	14.15
2726	AMEX	XLG	Tue, Mar 8, 2016	14.11	14.17	14.07	14.08
2725	AMEX	XLG	Mon, Mar 7, 2016	14.13	14.21	14.11	14.18
2724	AMEX	XLG	Fri, Mar 4, 2016	14.18	14.24	14.13	14.18
2723	AMEX	XLG	Thu, Mar 3, 2016	14.14	14.14	14.14	14.16
2722	AMEX	XLG	Wed, Mar 2, 2016	14.05	14.14	14.04	14.14
2721	AMEX	XLG	Tue, Mar 1, 2016	13.81	14.08	13.81	14.08
2720	AMEX	XLG	Mon, Feb 29, 2016	13.86	13.93	13.74	13.74
2719	AMEX	XLG	Fri, Feb 26, 2016	14.00	14.00	13.87	13.87
2718	AMEX	XLG	Thu, Feb 25, 2016	13.85	13.92	13.77	13.92
2717	AMEX	XLG	Wed, Feb 24, 2016	13.61	13.79	13.51	13.77
2716	AMEX	XLG	Tue, Feb 23, 2016	13.87	13.89	13.72	13.72
2715	AMEX	XLG	Mon, Feb 22, 2016	13.87	13.93	13.87	13.91
2714	AMEX	XLG	Fri, Feb 19, 2016	13.69	13.74	13.64	13.72
2713	AMEX	XLG	Thu, Feb 18, 2016	13.84	13.84	13.71	13.72
2712	AMEX	XLG	Wed, Feb 17, 2016	13.72	13.83	13.66	13.80
2711	AMEX	XLG	Tue, Feb 16, 2016	13.56	13.62	13.49	13.61
2710	AMEX	XLG	Fri, Feb 12, 2016	13.31	13.41	13.25	13.41
2709	AMEX	XLG	Thu, Feb 11, 2016	13.09	13.23	13.06	13.17
2708	AMEX	XLG	Wed, Feb 10, 2016	13.45	13.49	13.29	13.29
2707	AMEX	XLG	Tue, Feb 9, 2016	13.17	13.44	13.17	13.32
2706	AMEX	XLG	Mon, Feb 8, 2016	13.26	13.36	13.17	13.33
2705	AMEX	XLG	Fri, Feb 5, 2016	13.64	13.64	13.37	13.42
2704	AMEX	XLG	Thu, Feb 4, 2016	13.63	13.74	13.55	13.67
2703	AMEX	XLG	Wed, Feb 3, 2016	13.66	13.68	13.42	13.64
2702	AMEX	XLG	Tue, Feb 2, 2016	13.71	13.71	13.56	13.59
2701	AMEX	XLG	Mon, Feb 1, 2016	13.79	13.89	13.72	13.85
2700	AMEX	XLG	Fri, Jan 29, 2016	13.61	13.86	13.60	13.85
2699	AMEX	XLG	Thu, Jan 28, 2016	13.61	13.61	13.42	13.57
2698	AMEX	XLG	Wed, Jan 27, 2016	13.52	13.67	13.36	13.42
2697	AMEX	XLG	Tue, Jan 26, 2016	13.48	13.62	13.47	13.60
2696	AMEX	XLG	Mon, Jan 25, 2016	13.58	13.61	13.42	13.43
2695	AMEX	XLG	Fri, Jan 22, 2016	13.54	13.61	13.49	13.60
2694	AMEX	XLG	Thu, Jan 21, 2016	13.29	13.45	13.20	13.31
2693	AMEX	XLG	Wed, Jan 20, 2016	13.16	13.36	12.93	13.25
2692	AMEX	XLG	Tue, Jan 19, 2016	13.56	13.56	13.28	13.41
2691	AMEX	XLG	Fri, Jan 15, 2016	13.38	13.46	13.25	13.38
2690	AMEX	XLG	Thu, Jan 14, 2016	13.55	13.81	13.40	13.72
2689	AMEX	XLG	Wed, Jan 13, 2016	13.87	13.87	13.45	13.45
2688	AMEX	XLG	Tue, Jan 12, 2016	13.83	13.83	13.66	13.80
2687	AMEX	XLG	Mon, Jan 11, 2016	13.69	13.75	13.48	13.66
2686	AMEX	XLG	Fri, Jan 8, 2016	13.87	13.87	13.58	13.61
2685	AMEX	XLG	Thu, Jan 7, 2016	13.85	14.01	13.74	13.75
2684	AMEX	XLG	Wed, Jan 6, 2016	14.00	14.19	14.00	14.11
2683	AMEX	XLG	Tue, Jan 5, 2016	14.29	14.31	14.17	14.25
2682	AMEX	XLG	Mon, Jan 4, 2016	14.21	14.23	14.07	14.23
2681	AMEX	XLG	Thu, Dec 31, 2015	14.58	14.60	14.46	14.46
2680	AMEX	XLG	Wed, Dec 30, 2015	14.70	14.70	14.62	14.62
2679	AMEX	XLG	Tue, Dec 29, 2015	14.64	14.75	14.64	14.72
2678	AMEX	XLG	Mon, Dec 28, 2015	14.51	14.56	14.48	14.55
2677	AMEX	XLG	Thu, Dec 24, 2015	14.57	14.62	14.56	14.57
2676	AMEX	XLG	Wed, Dec 23, 2015	14.56	14.61	14.52	14.60
2675	AMEX	XLG	Tue, Dec 22, 2015	14.41	14.46	14.35	14.45
2674	AMEX	XLG	Mon, Dec 21, 2015	14.36	14.36	14.23	14.34
2673	AMEX	XLG	Fri, Dec 18, 2015	14.40	14.40	14.23	14.23
2672	AMEX	XLG	Thu, Dec 17, 2015	14.83	14.83	14.58	14.58
2671	AMEX	XLG	Wed, Dec 16, 2015	14.69	14.79	14.58	14.78
2670	AMEX	XLG	Tue, Dec 15, 2015	14.56	14.65	14.55	14.56
2669	AMEX	XLG	Mon, Dec 14, 2015	14.33	14.42	14.20	14.42
2668	AMEX	XLG	Fri, Dec 11, 2015	14.40	14.43	14.27	14.29
2667	AMEX	XLG	Thu, Dec 10, 2015	14.56	14.67	14.54	14.56
2666	AMEX	XLG	Wed, Dec 9, 2015	14.60	14.76	14.46	14.52
2665	AMEX	XLG	Tue, Dec 8, 2015	14.60	14.70	14.58	14.65
2664	AMEX	XLG	Mon, Dec 7, 2015	14.78	14.79	14.67	14.74
2663	AMEX	XLG	Fri, Dec 4, 2015	14.59	14.83	14.58	14.82
2662	AMEX	XLG	Thu, Dec 3, 2015	14.74	14.74	14.45	14.49
2661	AMEX	XLG	Wed, Dec 2, 2015	14.83	14.85	14.68	14.69
2660	AMEX	XLG	Tue, Dec 1, 2015	14.75	14.83	14.71	14.82
2659	AMEX	XLG	Mon, Nov 30, 2015	14.77	14.77	14.67	14.67
2658	AMEX	XLG	Fri, Nov 27, 2015	14.76	14.76	14.71	14.74
2657	AMEX	XLG	Wed, Nov 25, 2015	14.72	14.76	14.72	14.73
2656	AMEX	XLG	Tue, Nov 24, 2015	14.65	14.77	14.62	14.74
2655	AMEX	XLG	Mon, Nov 23, 2015	14.76	14.77	14.69	14.73
2654	AMEX	XLG	Fri, Nov 20, 2015	14.78	14.81	14.74	14.75
2653	AMEX	XLG	Thu, Nov 19, 2015	14.70	14.75	14.70	14.71
2652	AMEX	XLG	Wed, Nov 18, 2015	14.53	14.73	14.52	14.72
2651	AMEX	XLG	Tue, Nov 17, 2015	14.54	14.58	14.44	14.47
2650	AMEX	XLG	Mon, Nov 16, 2015	14.23	14.47	14.23	14.47
2649	AMEX	XLG	Fri, Nov 13, 2015	14.42	14.44	14.27	14.29
2648	AMEX	XLG	Thu, Nov 12, 2015	14.58	14.62	14.47	14.47
2647	AMEX	XLG	Wed, Nov 11, 2015	14.72	14.75	14.65	14.66
2646	AMEX	XLG	Tue, Nov 10, 2015	14.66	14.69	14.61	14.68
2645	AMEX	XLG	Mon, Nov 9, 2015	14.79	14.79	14.63	14.68
2644	AMEX	XLG	Fri, Nov 6, 2015	14.80	14.82	14.72	14.80
2643	AMEX	XLG	Thu, Nov 5, 2015	14.85	14.86	14.74	14.80
2642	AMEX	XLG	Wed, Nov 4, 2015	14.87	14.87	14.79	14.82
2641	AMEX	XLG	Tue, Nov 3, 2015	14.77	14.88	14.74	14.83
2640	AMEX	XLG	Mon, Nov 2, 2015	14.63	14.78	14.63	14.78
2639	AMEX	XLG	Fri, Oct 30, 2015	14.74	14.74	14.60	14.60
2638	AMEX	XLG	Thu, Oct 29, 2015	14.70	14.72	14.68	14.71
2637	AMEX	XLG	Wed, Oct 28, 2015	14.57	14.70	14.52	14.70
2636	AMEX	XLG	Tue, Oct 27, 2015	14.51	14.56	14.50	14.53
2635	AMEX	XLG	Mon, Oct 26, 2015	14.53	14.54	14.50	14.53
2634	AMEX	XLG	Fri, Oct 23, 2015	14.55	14.60	14.50	14.56
2633	AMEX	XLG	Thu, Oct 22, 2015	14.11	14.29	14.11	14.29
2632	AMEX	XLG	Wed, Oct 21, 2015	14.14	14.15	14.02	14.02
2631	AMEX	XLG	Tue, Oct 20, 2015	14.10	14.12	14.07	14.10
2630	AMEX	XLG	Mon, Oct 19, 2015	14.09	14.14	14.04	14.12
2629	AMEX	XLG	Fri, Oct 16, 2015	14.10	14.13	14.05	14.13
2628	AMEX	XLG	Thu, Oct 15, 2015	13.85	14.03	13.85	14.03
2627	AMEX	XLG	Wed, Oct 14, 2015	13.85	13.89	13.78	13.80
2626	AMEX	XLG	Tue, Oct 13, 2015	13.90	13.95	13.85	13.85
2625	AMEX	XLG	Mon, Oct 12, 2015	13.92	13.95	13.91	13.93
2624	AMEX	XLG	Fri, Oct 9, 2015	13.91	13.94	13.86	13.92
2623	AMEX	XLG	Thu, Oct 8, 2015	13.78	13.91	13.73	13.88
2622	AMEX	XLG	Wed, Oct 7, 2015	13.79	13.80	13.70	13.80
2621	AMEX	XLG	Tue, Oct 6, 2015	13.74	13.76	13.65	13.69
2620	AMEX	XLG	Mon, Oct 5, 2015	13.61	13.74	13.61	13.74
2619	AMEX	XLG	Fri, Oct 2, 2015	13.12	13.49	13.12	13.49
2618	AMEX	XLG	Thu, Oct 1, 2015	13.31	13.32	13.16	13.32
2617	AMEX	XLG	Wed, Sep 30, 2015	13.25	13.28	13.15	13.28
2616	AMEX	XLG	Tue, Sep 29, 2015	13.07	13.16	12.97	13.07
2615	AMEX	XLG	Mon, Sep 28, 2015	13.18	13.24	13.04	13.06
2614	AMEX	XLG	Fri, Sep 25, 2015	13.51	13.52	13.31	13.37
2613	AMEX	XLG	Thu, Sep 24, 2015	13.28	13.41	13.23	13.41
2612	AMEX	XLG	Wed, Sep 23, 2015	13.42	13.48	13.39	13.41
2611	AMEX	XLG	Tue, Sep 22, 2015	13.43	13.44	13.34	13.42
2610	AMEX	XLG	Mon, Sep 21, 2015	13.60	13.65	13.49	13.56
2609	AMEX	XLG	Fri, Sep 18, 2015	13.53	13.63	13.48	13.51
2608	AMEX	XLG	Thu, Sep 17, 2015	13.79	14.00	13.77	13.80
2607	AMEX	XLG	Wed, Sep 16, 2015	13.75	13.83	13.73	13.83
2606	AMEX	XLG	Tue, Sep 15, 2015	13.61	13.79	13.60	13.75
2605	AMEX	XLG	Mon, Sep 14, 2015	13.54	13.59	13.53	13.57
2604	AMEX	XLG	Fri, Sep 11, 2015	13.47	13.58	13.47	13.56
2603	AMEX	XLG	Thu, Sep 10, 2015	13.43	13.61	13.41	13.53
2602	AMEX	XLG	Wed, Sep 9, 2015	13.76	13.79	13.40	13.42
2601	AMEX	XLG	Tue, Sep 8, 2015	13.53	13.62	13.49	13.62
2600	AMEX	XLG	Fri, Sep 4, 2015	13.35	13.35	13.21	13.32
2599	AMEX	XLG	Thu, Sep 3, 2015	13.58	13.66	13.47	13.48
2598	AMEX	XLG	Wed, Sep 2, 2015	13.46	13.50	13.29	13.50
2597	AMEX	XLG	Tue, Sep 1, 2015	13.50	13.50	13.19	13.22
2596	AMEX	XLG	Mon, Aug 31, 2015	13.66	13.73	13.61	13.64
2595	AMEX	XLG	Fri, Aug 28, 2015	13.72	13.76	13.70	13.73
2594	AMEX	XLG	Thu, Aug 27, 2015	13.67	13.77	13.50	13.77
2593	AMEX	XLG	Wed, Aug 26, 2015	13.36	13.48	13.00	13.47
2592	AMEX	XLG	Tue, Aug 25, 2015	13.18	13.58	12.88	12.88
2591	AMEX	XLG	Mon, Aug 24, 2015	13.46	13.50	6.81	13.05
2590	AMEX	XLG	Fri, Aug 21, 2015	13.97	13.98	13.59	13.60
2589	AMEX	XLG	Thu, Aug 20, 2015	14.25	14.25	14.11	14.13
2588	AMEX	XLG	Wed, Aug 19, 2015	14.42	14.48	14.32	14.41
2587	AMEX	XLG	Tue, Aug 18, 2015	14.50	14.52	14.47	14.49
2586	AMEX	XLG	Mon, Aug 17, 2015	14.44	14.52	14.44	14.51
2585	AMEX	XLG	Fri, Aug 14, 2015	14.38	14.46	14.38	14.45
2584	AMEX	XLG	Thu, Aug 13, 2015	14.44	14.48	14.38	14.43
2583	AMEX	XLG	Wed, Aug 12, 2015	14.29	14.43	14.20	14.42
2582	AMEX	XLG	Tue, Aug 11, 2015	14.48	14.48	14.36	14.37
2581	AMEX	XLG	Mon, Aug 10, 2015	14.46	14.55	14.46	14.53
2580	AMEX	XLG	Fri, Aug 7, 2015	14.42	14.42	14.32	14.36
2579	AMEX	XLG	Thu, Aug 6, 2015	14.54	14.54	14.41	14.41
2578	AMEX	XLG	Wed, Aug 5, 2015	14.57	14.64	14.54	14.57
2577	AMEX	XLG	Tue, Aug 4, 2015	14.55	14.57	14.49	14.50
2576	AMEX	XLG	Mon, Aug 3, 2015	14.60	14.62	14.50	14.56
2575	AMEX	XLG	Fri, Jul 31, 2015	14.70	14.70	14.60	14.62
2574	AMEX	XLG	Thu, Jul 30, 2015	14.61	14.67	14.59	14.67
2573	AMEX	XLG	Wed, Jul 29, 2015	14.60	14.69	14.60	14.68
2572	AMEX	XLG	Tue, Jul 28, 2015	14.46	14.59	14.44	14.58
2571	AMEX	XLG	Mon, Jul 27, 2015	14.42	14.47	14.39	14.42
2570	AMEX	XLG	Fri, Jul 24, 2015	14.68	14.68	14.48	14.49
2569	AMEX	XLG	Thu, Jul 23, 2015	14.68	14.73	14.61	14.63
2568	AMEX	XLG	Wed, Jul 22, 2015	14.68	14.74	14.68	14.72
2567	AMEX	XLG	Tue, Jul 21, 2015	14.85	14.85	14.78	14.80
2566	AMEX	XLG	Mon, Jul 20, 2015	14.86	14.91	14.84	14.88
2565	AMEX	XLG	Fri, Jul 17, 2015	14.80	14.83	14.77	14.83
2564	AMEX	XLG	Thu, Jul 16, 2015	14.68	14.73	14.68	14.73
2563	AMEX	XLG	Wed, Jul 15, 2015	14.57	14.61	14.56	14.59
2562	AMEX	XLG	Tue, Jul 14, 2015	14.45	14.57	14.45	14.55
2561	AMEX	XLG	Mon, Jul 13, 2015	14.39	14.47	14.39	14.47
2560	AMEX	XLG	Fri, Jul 10, 2015	14.27	14.30	14.23	14.30
2559	AMEX	XLG	Thu, Jul 9, 2015	14.30	14.30	14.09	14.14
2558	AMEX	XLG	Wed, Jul 8, 2015	14.16	14.18	14.07	14.07
2557	AMEX	XLG	Tue, Jul 7, 2015	14.23	14.26	14.04	14.26
2556	AMEX	XLG	Mon, Jul 6, 2015	14.12	14.24	14.12	14.20
2555	AMEX	XLG	Thu, Jul 2, 2015	14.28	14.29	14.21	14.25
2554	AMEX	XLG	Wed, Jul 1, 2015	14.27	14.29	14.19	14.24
2553	AMEX	XLG	Tue, Jun 30, 2015	14.23	14.23	14.11	14.15
2552	AMEX	XLG	Mon, Jun 29, 2015	14.29	14.31	14.13	14.13
2551	AMEX	XLG	Fri, Jun 26, 2015	14.43	14.43	14.37	14.41
2550	AMEX	XLG	Thu, Jun 25, 2015	14.52	14.52	14.42	14.42
2549	AMEX	XLG	Wed, Jun 24, 2015	14.53	14.58	14.48	14.49
2548	AMEX	XLG	Tue, Jun 23, 2015	14.54	14.56	14.53	14.55
2547	AMEX	XLG	Mon, Jun 22, 2015	14.52	14.57	14.52	14.52
2546	AMEX	XLG	Fri, Jun 19, 2015	14.47	14.51	14.43	14.47
2545	AMEX	XLG	Thu, Jun 18, 2015	14.49	14.63	14.49	14.61
2544	AMEX	XLG	Wed, Jun 17, 2015	14.45	14.50	14.40	14.46
2543	AMEX	XLG	Tue, Jun 16, 2015	14.34	14.44	14.34	14.44
2542	AMEX	XLG	Mon, Jun 15, 2015	14.34	14.36	14.29	14.35
2541	AMEX	XLG	Fri, Jun 12, 2015	14.49	14.49	14.41	14.44
2540	AMEX	XLG	Thu, Jun 11, 2015	14.56	14.58	14.53	14.53
2539	AMEX	XLG	Wed, Jun 10, 2015	14.46	14.55	14.46	14.52
2538	AMEX	XLG	Tue, Jun 9, 2015	14.29	14.39	14.28	14.33
2537	AMEX	XLG	Mon, Jun 8, 2015	14.39	14.40	14.33	14.34
2536	AMEX	XLG	Fri, Jun 5, 2015	14.42	14.49	14.41	14.41
2535	AMEX	XLG	Thu, Jun 4, 2015	14.53	14.59	14.45	14.47
2534	AMEX	XLG	Wed, Jun 3, 2015	14.59	14.64	14.58	14.59
2533	AMEX	XLG	Tue, Jun 2, 2015	14.50	14.59	14.47	14.54
2532	AMEX	XLG	Mon, Jun 1, 2015	14.58	14.60	14.52	14.53
2531	AMEX	XLG	Fri, May 29, 2015	14.57	14.59	14.51	14.54
2530	AMEX	XLG	Thu, May 28, 2015	14.61	14.63	14.58	14.63
2529	AMEX	XLG	Wed, May 27, 2015	14.52	14.64	14.52	14.64
2528	AMEX	XLG	Tue, May 26, 2015	14.63	14.63	14.47	14.50
2527	AMEX	XLG	Fri, May 22, 2015	14.67	14.69	14.66	14.68
2526	AMEX	XLG	Thu, May 21, 2015	14.65	14.72	14.65	14.70
2525	AMEX	XLG	Wed, May 20, 2015	14.70	14.71	14.64	14.66
2524	AMEX	XLG	Tue, May 19, 2015	14.69	14.69	14.66	14.69
2523	AMEX	XLG	Mon, May 18, 2015	14.63	14.69	14.62	14.65
2522	AMEX	XLG	Fri, May 15, 2015	14.66	14.66	14.60	14.63
2521	AMEX	XLG	Thu, May 14, 2015	14.54	14.64	14.54	14.63
2520	AMEX	XLG	Wed, May 13, 2015	14.51	14.51	14.45	14.45
2519	AMEX	XLG	Tue, May 12, 2015	14.42	14.49	14.39	14.45
2518	AMEX	XLG	Mon, May 11, 2015	14.58	14.58	14.49	14.49
2517	AMEX	XLG	Fri, May 8, 2015	14.55	14.59	14.54	14.59
2516	AMEX	XLG	Thu, May 7, 2015	14.30	14.40	14.30	14.37
2515	AMEX	XLG	Wed, May 6, 2015	14.43	14.43	14.24	14.30
2514	AMEX	XLG	Tue, May 5, 2015	14.51	14.51	14.39	14.39
2513	AMEX	XLG	Mon, May 4, 2015	14.58	14.60	14.55	14.55
2512	AMEX	XLG	Fri, May 1, 2015	14.43	14.49	14.41	14.48
2511	AMEX	XLG	Thu, Apr 30, 2015	14.47	14.49	14.33	14.37
2510	AMEX	XLG	Wed, Apr 29, 2015	14.49	14.56	14.46	14.52
2509	AMEX	XLG	Tue, Apr 28, 2015	14.54	14.57	14.44	14.57
2508	AMEX	XLG	Mon, Apr 27, 2015	14.57	14.60	14.49	14.49
2507	AMEX	XLG	Fri, Apr 24, 2015	14.52	14.56	14.49	14.53
2506	AMEX	XLG	Thu, Apr 23, 2015	14.39	14.49	14.37	14.45
2505	AMEX	XLG	Wed, Apr 22, 2015	14.35	14.42	14.29	14.40
2504	AMEX	XLG	Tue, Apr 21, 2015	14.39	14.39	14.31	14.32
2503	AMEX	XLG	Mon, Apr 20, 2015	14.26	14.36	14.26	14.33
2502	AMEX	XLG	Fri, Apr 17, 2015	14.28	14.28	14.13	14.17
2501	AMEX	XLG	Thu, Apr 16, 2015	14.32	14.40	14.32	14.34
2500	AMEX	XLG	Wed, Apr 15, 2015	14.31	14.39	14.31	14.37
2499	AMEX	XLG	Tue, Apr 14, 2015	14.26	14.29	14.18	14.27
2498	AMEX	XLG	Mon, Apr 13, 2015	14.32	14.36	14.25	14.25
2497	AMEX	XLG	Fri, Apr 10, 2015	14.25	14.31	14.22	14.31
2496	AMEX	XLG	Thu, Apr 9, 2015	14.11	14.21	14.08	14.19
2495	AMEX	XLG	Wed, Apr 8, 2015	14.10	14.18	14.09	14.10
2494	AMEX	XLG	Tue, Apr 7, 2015	14.13	14.19	14.09	14.09
2493	AMEX	XLG	Mon, Apr 6, 2015	13.95	14.14	13.92	14.10
2492	AMEX	XLG	Thu, Apr 2, 2015	14.03	14.04	13.98	14.01
2491	AMEX	XLG	Wed, Apr 1, 2015	14.04	14.04	13.90	13.95
2490	AMEX	XLG	Tue, Mar 31, 2015	14.09	14.11	14.03	14.03
2489	AMEX	XLG	Mon, Mar 30, 2015	14.06	14.17	14.06	14.15
2488	AMEX	XLG	Fri, Mar 27, 2015	14.00	14.00	13.96	14.00
2487	AMEX	XLG	Thu, Mar 26, 2015	13.98	14.06	13.92	14.00
2486	AMEX	XLG	Wed, Mar 25, 2015	14.25	14.25	14.03	14.03
2485	AMEX	XLG	Tue, Mar 24, 2015	14.34	14.35	14.23	14.24
2484	AMEX	XLG	Mon, Mar 23, 2015	14.32	14.38	14.32	14.33
2483	AMEX	XLG	Fri, Mar 20, 2015	14.29	14.38	14.29	14.31
2482	AMEX	XLG	Thu, Mar 19, 2015	14.34	14.37	14.30	14.32
2481	AMEX	XLG	Wed, Mar 18, 2015	14.20	14.44	14.17	14.38
2480	AMEX	XLG	Tue, Mar 17, 2015	14.22	14.26	14.18	14.22
2479	AMEX	XLG	Mon, Mar 16, 2015	14.15	14.27	14.15	14.27
2478	AMEX	XLG	Fri, Mar 13, 2015	14.16	14.17	14.02	14.12
2477	AMEX	XLG	Thu, Mar 12, 2015	14.08	14.19	14.08	14.19
2476	AMEX	XLG	Wed, Mar 11, 2015	14.14	14.14	14.02	14.02
2475	AMEX	XLG	Tue, Mar 10, 2015	14.19	14.21	14.11	14.12
2474	AMEX	XLG	Mon, Mar 9, 2015	14.35	14.39	14.29	14.35
2473	AMEX	XLG	Fri, Mar 6, 2015	14.45	14.46	14.26	14.28
2472	AMEX	XLG	Thu, Mar 5, 2015	14.51	14.51	14.45	14.49
2471	AMEX	XLG	Wed, Mar 4, 2015	14.45	14.52	14.44	14.50
2470	AMEX	XLG	Tue, Mar 3, 2015	14.53	14.57	14.49	14.56
2469	AMEX	XLG	Mon, Mar 2, 2015	14.51	14.60	14.51	14.60
2468	AMEX	XLG	Fri, Feb 27, 2015	14.54	14.57	14.51	14.51
2467	AMEX	XLG	Thu, Feb 26, 2015	14.54	14.58	14.51	14.55
2466	AMEX	XLG	Wed, Feb 25, 2015	14.54	14.57	14.53	14.55
2465	AMEX	XLG	Tue, Feb 24, 2015	14.50	14.58	14.49	14.55
2464	AMEX	XLG	Mon, Feb 23, 2015	14.49	14.49	14.44	14.49
2463	AMEX	XLG	Fri, Feb 20, 2015	14.39	14.50	14.35	14.49
2462	AMEX	XLG	Thu, Feb 19, 2015	14.41	14.45	14.40	14.42
2461	AMEX	XLG	Wed, Feb 18, 2015	14.42	14.46	14.41	14.45
2460	AMEX	XLG	Tue, Feb 17, 2015	14.45	14.48	14.44	14.48
2459	AMEX	XLG	Fri, Feb 13, 2015	14.45	14.48	14.41	14.48
2458	AMEX	XLG	Thu, Feb 12, 2015	14.33	14.41	14.33	14.41
2457	AMEX	XLG	Wed, Feb 11, 2015	14.21	14.30	14.20	14.26
2456	AMEX	XLG	Tue, Feb 10, 2015	14.19	14.25	14.14	14.24
2455	AMEX	XLG	Mon, Feb 9, 2015	14.08	14.14	14.06	14.08
2454	AMEX	XLG	Fri, Feb 6, 2015	14.20	14.25	14.10	14.12
2453	AMEX	XLG	Thu, Feb 5, 2015	14.09	14.17	14.09	14.16
2452	AMEX	XLG	Wed, Feb 4, 2015	13.99	14.12	13.99	14.01
2451	AMEX	XLG	Tue, Feb 3, 2015	13.98	14.08	13.93	14.08
2450	AMEX	XLG	Mon, Feb 2, 2015	13.74	13.87	13.62	13.87
2449	AMEX	XLG	Fri, Jan 30, 2015	13.84	13.86	13.69	13.69
2448	AMEX	XLG	Thu, Jan 29, 2015	13.77	13.89	13.64	13.86
2447	AMEX	XLG	Wed, Jan 28, 2015	14.04	14.04	13.73	13.73
2446	AMEX	XLG	Tue, Jan 27, 2015	13.95	13.98	13.86	13.90
2445	AMEX	XLG	Mon, Jan 26, 2015	14.10	14.15	14.07	14.15
2444	AMEX	XLG	Fri, Jan 23, 2015	14.19	14.20	14.11	14.13
2443	AMEX	XLG	Thu, Jan 22, 2015	14.06	14.22	13.96	14.20
2442	AMEX	XLG	Wed, Jan 21, 2015	13.93	14.05	13.88	13.99
2441	AMEX	XLG	Tue, Jan 20, 2015	13.96	13.98	13.84	13.96
2440	AMEX	XLG	Fri, Jan 16, 2015	13.76	13.91	13.72	13.91
2439	AMEX	XLG	Thu, Jan 15, 2015	13.91	13.91	13.72	13.73
2438	AMEX	XLG	Wed, Jan 14, 2015	13.81	13.90	13.75	13.88
2437	AMEX	XLG	Tue, Jan 13, 2015	14.11	14.19	13.87	13.95
2436	AMEX	XLG	Mon, Jan 12, 2015	14.14	14.14	13.96	13.99
2435	AMEX	XLG	Fri, Jan 9, 2015	14.24	14.24	14.08	14.10
2434	AMEX	XLG	Thu, Jan 8, 2015	14.10	14.23	14.07	14.20
2433	AMEX	XLG	Wed, Jan 7, 2015	13.91	13.98	13.88	13.96
2432	AMEX	XLG	Tue, Jan 6, 2015	13.95	13.99	13.74	13.80
2431	AMEX	XLG	Mon, Jan 5, 2015	14.10	14.10	13.90	13.92
2430	AMEX	XLG	Fri, Jan 2, 2015	14.22	14.27	14.10	14.15
2429	AMEX	XLG	Wed, Dec 31, 2014	14.34	14.36	14.17	14.17
2428	AMEX	XLG	Tue, Dec 30, 2014	14.35	14.37	14.32	14.33
2427	AMEX	XLG	Mon, Dec 29, 2014	14.41	14.44	14.40	14.40
2426	AMEX	XLG	Fri, Dec 26, 2014	14.39	14.43	14.39	14.42
2425	AMEX	XLG	Wed, Dec 24, 2014	14.38	14.40	14.37	14.37
2424	AMEX	XLG	Tue, Dec 23, 2014	14.38	14.39	14.34	14.36
2423	AMEX	XLG	Mon, Dec 22, 2014	14.30	14.34	14.28	14.34
2422	AMEX	XLG	Fri, Dec 19, 2014	14.27	14.34	14.21	14.30
2421	AMEX	XLG	Thu, Dec 18, 2014	14.16	14.30	14.12	14.30
2420	AMEX	XLG	Wed, Dec 17, 2014	13.72	13.96	13.72	13.95
2419	AMEX	XLG	Tue, Dec 16, 2014	13.72	14.02	13.68	13.68
2418	AMEX	XLG	Mon, Dec 15, 2014	14.00	14.03	13.79	13.81
2417	AMEX	XLG	Fri, Dec 12, 2014	14.08	14.11	13.92	13.92
2416	AMEX	XLG	Thu, Dec 11, 2014	14.14	14.29	14.01	14.14
2415	AMEX	XLG	Wed, Dec 10, 2014	14.28	14.28	14.08	14.10
2414	AMEX	XLG	Tue, Dec 9, 2014	14.18	14.31	14.14	14.31
2413	AMEX	XLG	Mon, Dec 8, 2014	14.41	14.44	14.29	14.33
2412	AMEX	XLG	Fri, Dec 5, 2014	14.45	14.47	14.41	14.43
2411	AMEX	XLG	Thu, Dec 4, 2014	14.40	14.45	14.37	14.41
2410	AMEX	XLG	Wed, Dec 3, 2014	14.42	14.44	14.41	14.44
2409	AMEX	XLG	Tue, Dec 2, 2014	14.35	14.44	14.35	14.42
2408	AMEX	XLG	Mon, Dec 1, 2014	14.37	14.39	14.31	14.34
2407	AMEX	XLG	Fri, Nov 28, 2014	14.42	14.47	14.42	14.44
2406	AMEX	XLG	Wed, Nov 26, 2014	14.41	14.44	14.40	14.44
2405	AMEX	XLG	Tue, Nov 25, 2014	14.44	14.44	14.38	14.40
2404	AMEX	XLG	Mon, Nov 24, 2014	14.42	14.42	14.38	14.40
2403	AMEX	XLG	Fri, Nov 21, 2014	14.48	14.48	14.33	14.37
2402	AMEX	XLG	Thu, Nov 20, 2014	14.27	14.32	14.27	14.31
2401	AMEX	XLG	Wed, Nov 19, 2014	14.25	14.30	14.23	14.29
2400	AMEX	XLG	Tue, Nov 18, 2014	14.31	14.34	14.30	14.32
2399	AMEX	XLG	Mon, Nov 17, 2014	14.25	14.27	14.22	14.26
2398	AMEX	XLG	Fri, Nov 14, 2014	14.27	14.27	14.21	14.25
2397	AMEX	XLG	Thu, Nov 13, 2014	14.24	14.30	14.24	14.29
2396	AMEX	XLG	Wed, Nov 12, 2014	14.17	14.24	14.17	14.22
2395	AMEX	XLG	Tue, Nov 11, 2014	14.19	14.22	14.19	14.21
2394	AMEX	XLG	Mon, Nov 10, 2014	14.20	14.22	14.15	14.20
2393	AMEX	XLG	Fri, Nov 7, 2014	14.18	14.19	14.13	14.16
2392	AMEX	XLG	Thu, Nov 6, 2014	14.11	14.16	14.08	14.16
2391	AMEX	XLG	Wed, Nov 5, 2014	14.15	14.15	14.07	14.12
2390	AMEX	XLG	Tue, Nov 4, 2014	14.06	14.07	13.99	14.06
2389	AMEX	XLG	Mon, Nov 3, 2014	14.10	14.11	14.06	14.07
2388	AMEX	XLG	Fri, Oct 31, 2014	14.09	14.10	14.04	14.08
2387	AMEX	XLG	Thu, Oct 30, 2014	13.83	13.96	13.82	13.94
2386	AMEX	XLG	Wed, Oct 29, 2014	13.85	13.91	13.79	13.85
2385	AMEX	XLG	Tue, Oct 28, 2014	13.76	13.86	13.76	13.86
2384	AMEX	XLG	Mon, Oct 27, 2014	13.65	13.78	13.57	13.71
2383	AMEX	XLG	Fri, Oct 24, 2014	13.65	13.72	13.61	13.72
2382	AMEX	XLG	Thu, Oct 23, 2014	13.63	13.70	13.60	13.61
2381	AMEX	XLG	Wed, Oct 22, 2014	13.55	13.60	13.47	13.47
2380	AMEX	XLG	Tue, Oct 21, 2014	13.42	13.54	13.39	13.53
2379	AMEX	XLG	Mon, Oct 20, 2014	13.16	13.32	13.16	13.32
2378	AMEX	XLG	Fri, Oct 17, 2014	13.17	13.28	13.13	13.21
2377	AMEX	XLG	Thu, Oct 16, 2014	12.89	13.12	12.89	13.03
2376	AMEX	XLG	Wed, Oct 15, 2014	13.04	13.12	12.83	13.08
2375	AMEX	XLG	Tue, Oct 14, 2014	13.30	13.37	13.20	13.23
2374	AMEX	XLG	Mon, Oct 13, 2014	13.43	13.48	13.26	13.27
2373	AMEX	XLG	Fri, Oct 10, 2014	13.57	13.62	13.44	13.44
2372	AMEX	XLG	Thu, Oct 9, 2014	13.80	13.82	13.59	13.59
2371	AMEX	XLG	Wed, Oct 8, 2014	13.60	13.85	13.54	13.83
2370	AMEX	XLG	Tue, Oct 7, 2014	13.73	13.76	13.60	13.60
2369	AMEX	XLG	Mon, Oct 6, 2014	13.85	13.85	13.75	13.77
2368	AMEX	XLG	Fri, Oct 3, 2014	13.72	13.81	13.67	13.79
2367	AMEX	XLG	Thu, Oct 2, 2014	13.65	13.66	13.52	13.62
2366	AMEX	XLG	Wed, Oct 1, 2014	13.82	13.86	13.60	13.64
2365	AMEX	XLG	Tue, Sep 30, 2014	13.85	13.88	13.79	13.81
2364	AMEX	XLG	Mon, Sep 29, 2014	13.75	13.85	13.74	13.83
2363	AMEX	XLG	Fri, Sep 26, 2014	13.77	13.88	13.76	13.86
2362	AMEX	XLG	Thu, Sep 25, 2014	13.97	13.97	13.76	13.79
2361	AMEX	XLG	Wed, Sep 24, 2014	13.93	14.00	13.86	13.99
2360	AMEX	XLG	Tue, Sep 23, 2014	13.96	13.97	13.91	13.91
2359	AMEX	XLG	Mon, Sep 22, 2014	14.02	14.03	13.94	13.97
2358	AMEX	XLG	Fri, Sep 19, 2014	14.09	14.09	14.04	14.06
2357	AMEX	XLG	Thu, Sep 18, 2014	14.06	14.10	14.04	14.09
2356	AMEX	XLG	Wed, Sep 17, 2014	13.99	14.07	13.98	14.05
2355	AMEX	XLG	Tue, Sep 16, 2014	13.86	14.01	13.86	14.00
2354	AMEX	XLG	Mon, Sep 15, 2014	13.87	13.90	13.85	13.88
2353	AMEX	XLG	Fri, Sep 12, 2014	13.95	13.95	13.85	13.88
2352	AMEX	XLG	Thu, Sep 11, 2014	13.89	13.94	13.89	13.94
2351	AMEX	XLG	Wed, Sep 10, 2014	13.87	13.95	13.85	13.94
2350	AMEX	XLG	Tue, Sep 9, 2014	13.89	13.95	13.84	13.84
2349	AMEX	XLG	Mon, Sep 8, 2014	13.97	13.97	13.93	13.94
2348	AMEX	XLG	Fri, Sep 5, 2014	13.93	13.97	13.88	13.97
2347	AMEX	XLG	Thu, Sep 4, 2014	13.95	13.99	13.87	13.87
2346	AMEX	XLG	Wed, Sep 3, 2014	13.99	13.99	13.90	13.92
2345	AMEX	XLG	Tue, Sep 2, 2014	13.94	13.96	13.90	13.92
2344	AMEX	XLG	Fri, Aug 29, 2014	13.93	13.93	13.90	13.93
2343	AMEX	XLG	Thu, Aug 28, 2014	13.88	13.92	13.86	13.92
2342	AMEX	XLG	Wed, Aug 27, 2014	13.93	13.95	13.93	13.93
2341	AMEX	XLG	Tue, Aug 26, 2014	13.92	13.96	13.92	13.94
2340	AMEX	XLG	Mon, Aug 25, 2014	13.93	13.95	13.91	13.92
2339	AMEX	XLG	Fri, Aug 22, 2014	13.86	13.89	13.84	13.85
2338	AMEX	XLG	Thu, Aug 21, 2014	13.85	13.88	13.84	13.88
2337	AMEX	XLG	Wed, Aug 20, 2014	13.79	13.83	13.78	13.83
2336	AMEX	XLG	Tue, Aug 19, 2014	13.77	13.80	13.75	13.79
2335	AMEX	XLG	Mon, Aug 18, 2014	13.69	13.73	13.68	13.72
2334	AMEX	XLG	Fri, Aug 15, 2014	13.66	13.67	13.54	13.61
2333	AMEX	XLG	Thu, Aug 14, 2014	13.56	13.61	13.55	13.61
2332	AMEX	XLG	Wed, Aug 13, 2014	13.50	13.55	13.50	13.54
2331	AMEX	XLG	Tue, Aug 12, 2014	13.46	13.47	13.41	13.44
2330	AMEX	XLG	Mon, Aug 11, 2014	13.48	13.50	13.46	13.48
2329	AMEX	XLG	Fri, Aug 8, 2014	13.32	13.42	13.31	13.42
2328	AMEX	XLG	Thu, Aug 7, 2014	13.39	13.42	13.26	13.28
2327	AMEX	XLG	Wed, Aug 6, 2014	13.23	13.39	13.23	13.35
2326	AMEX	XLG	Tue, Aug 5, 2014	13.39	13.40	13.27	13.31
2325	AMEX	XLG	Mon, Aug 4, 2014	13.38	13.46	13.33	13.44
2324	AMEX	XLG	Fri, Aug 1, 2014	13.35	13.42	13.30	13.35
2323	AMEX	XLG	Thu, Jul 31, 2014	13.58	13.59	13.41	13.41
2322	AMEX	XLG	Wed, Jul 30, 2014	13.73	13.73	13.63	13.69
2321	AMEX	XLG	Tue, Jul 29, 2014	13.78	13.78	13.69	13.70
2320	AMEX	XLG	Mon, Jul 28, 2014	13.73	13.74	13.65	13.73
2319	AMEX	XLG	Fri, Jul 25, 2014	13.75	13.75	13.69	13.71
2318	AMEX	XLG	Thu, Jul 24, 2014	13.82	13.82	13.78	13.80
2317	AMEX	XLG	Wed, Jul 23, 2014	13.79	13.80	13.76	13.80
2316	AMEX	XLG	Tue, Jul 22, 2014	13.75	13.77	13.73	13.76
2315	AMEX	XLG	Mon, Jul 21, 2014	13.68	13.71	13.65	13.70
2314	AMEX	XLG	Fri, Jul 18, 2014	13.65	13.73	13.62	13.73
2313	AMEX	XLG	Thu, Jul 17, 2014	13.71	13.75	13.59	13.60
2312	AMEX	XLG	Wed, Jul 16, 2014	13.74	13.75	13.71	13.74
2311	AMEX	XLG	Tue, Jul 15, 2014	13.70	13.72	13.62	13.67
2310	AMEX	XLG	Mon, Jul 14, 2014	13.67	13.71	13.67	13.69
2309	AMEX	XLG	Fri, Jul 11, 2014	13.57	13.60	13.56	13.60
2308	AMEX	XLG	Thu, Jul 10, 2014	13.52	13.61	13.51	13.59
2307	AMEX	XLG	Wed, Jul 9, 2014	13.61	13.64	13.58	13.62
2306	AMEX	XLG	Tue, Jul 8, 2014	13.64	13.64	13.55	13.56
2305	AMEX	XLG	Mon, Jul 7, 2014	13.64	13.68	13.64	13.66
2304	AMEX	XLG	Thu, Jul 3, 2014	13.68	13.68	13.65	13.68
2303	AMEX	XLG	Wed, Jul 2, 2014	13.60	13.62	13.55	13.61
2302	AMEX	XLG	Tue, Jul 1, 2014	13.52	13.60	13.52	13.60
2301	AMEX	XLG	Mon, Jun 30, 2014	13.49	13.52	13.47	13.48
2300	AMEX	XLG	Fri, Jun 27, 2014	13.46	13.51	13.43	13.50
2299	AMEX	XLG	Thu, Jun 26, 2014	13.49	13.49	13.40	13.46
2298	AMEX	XLG	Wed, Jun 25, 2014	13.40	13.49	13.40	13.48
2297	AMEX	XLG	Tue, Jun 24, 2014	13.48	13.54	13.41	13.43
2296	AMEX	XLG	Mon, Jun 23, 2014	13.49	13.50	13.48	13.50
2295	AMEX	XLG	Fri, Jun 20, 2014	13.51	13.52	13.50	13.51
2294	AMEX	XLG	Thu, Jun 19, 2014	13.55	13.55	13.51	13.55
2293	AMEX	XLG	Wed, Jun 18, 2014	13.48	13.54	13.44	13.54
2292	AMEX	XLG	Tue, Jun 17, 2014	13.42	13.46	13.42	13.45
2291	AMEX	XLG	Mon, Jun 16, 2014	13.44	13.46	13.41	13.45
2290	AMEX	XLG	Fri, Jun 13, 2014	13.42	13.46	13.41	13.43
2289	AMEX	XLG	Thu, Jun 12, 2014	13.49	13.49	13.39	13.40
2288	AMEX	XLG	Wed, Jun 11, 2014	13.49	13.53	13.48	13.51
2287	AMEX	XLG	Tue, Jun 10, 2014	13.52	13.55	13.51	13.55
2286	AMEX	XLG	Mon, Jun 9, 2014	13.51	13.55	13.49	13.53
2285	AMEX	XLG	Fri, Jun 6, 2014	13.48	13.51	13.48	13.50
2284	AMEX	XLG	Thu, Jun 5, 2014	13.36	13.45	13.34	13.45
2283	AMEX	XLG	Wed, Jun 4, 2014	13.34	13.37	13.33	13.36
2282	AMEX	XLG	Tue, Jun 3, 2014	13.34	13.37	13.33	13.36
2281	AMEX	XLG	Mon, Jun 2, 2014	13.34	13.37	13.33	13.37
2280	AMEX	XLG	Fri, May 30, 2014	13.33	13.38	13.33	13.38
2279	AMEX	XLG	Thu, May 29, 2014	13.32	13.35	13.30	13.35
2278	AMEX	XLG	Wed, May 28, 2014	13.31	13.32	13.29	13.30
2277	AMEX	XLG	Tue, May 27, 2014	13.27	13.30	13.27	13.30
2276	AMEX	XLG	Fri, May 23, 2014	13.20	13.24	13.20	13.23
2275	AMEX	XLG	Thu, May 22, 2014	13.15	13.21	13.15	13.19
2274	AMEX	XLG	Wed, May 21, 2014	13.14	13.17	13.13	13.17
2273	AMEX	XLG	Tue, May 20, 2014	13.11	13.12	13.02	13.06
2272	AMEX	XLG	Mon, May 19, 2014	13.05	13.12	13.05	13.12
2271	AMEX	XLG	Fri, May 16, 2014	13.03	13.08	13.00	13.07
2270	AMEX	XLG	Thu, May 15, 2014	13.12	13.13	13.00	13.03
2269	AMEX	XLG	Wed, May 14, 2014	13.18	13.18	13.13	13.14
2268	AMEX	XLG	Tue, May 13, 2014	13.18	13.20	13.18	13.19
2267	AMEX	XLG	Mon, May 12, 2014	13.12	13.18	13.12	13.18
2266	AMEX	XLG	Fri, May 9, 2014	13.02	13.08	13.02	13.08
2265	AMEX	XLG	Thu, May 8, 2014	13.07	13.12	13.02	13.04
2264	AMEX	XLG	Wed, May 7, 2014	13.04	13.06	12.95	13.05
2263	AMEX	XLG	Tue, May 6, 2014	13.06	13.07	12.99	12.99
2262	AMEX	XLG	Mon, May 5, 2014	13.00	13.11	12.99	13.10
2261	AMEX	XLG	Fri, May 2, 2014	13.13	13.14	13.07	13.09
2260	AMEX	XLG	Thu, May 1, 2014	13.15	13.15	13.09	13.11
2259	AMEX	XLG	Wed, Apr 30, 2014	13.09	13.14	13.07	13.13
2258	AMEX	XLG	Tue, Apr 29, 2014	13.09	13.13	13.09	13.12
2257	AMEX	XLG	Mon, Apr 28, 2014	13.01	13.08	12.94	13.07
2256	AMEX	XLG	Fri, Apr 25, 2014	12.98	12.99	12.94	12.97
2255	AMEX	XLG	Thu, Apr 24, 2014	13.09	13.09	12.97	13.04
2254	AMEX	XLG	Wed, Apr 23, 2014	13.01	13.01	12.98	12.99
2253	AMEX	XLG	Tue, Apr 22, 2014	13.00	13.07	12.99	13.05
2252	AMEX	XLG	Mon, Apr 21, 2014	12.97	13.00	12.95	12.99
2251	AMEX	XLG	Thu, Apr 17, 2014	12.87	12.98	12.87	12.95
2250	AMEX	XLG	Wed, Apr 16, 2014	12.88	12.91	12.84	12.91
2249	AMEX	XLG	Tue, Apr 15, 2014	12.74	12.80	12.66	12.80
2248	AMEX	XLG	Mon, Apr 14, 2014	12.72	12.73	12.62	12.70
2247	AMEX	XLG	Fri, Apr 11, 2014	12.63	12.72	12.61	12.61
2246	AMEX	XLG	Thu, Apr 10, 2014	12.95	12.95	12.70	12.74
2245	AMEX	XLG	Wed, Apr 9, 2014	12.87	12.94	12.85	12.93
2244	AMEX	XLG	Tue, Apr 8, 2014	12.80	12.85	12.76	12.84
2243	AMEX	XLG	Mon, Apr 7, 2014	12.85	12.88	12.78	12.79
2242	AMEX	XLG	Fri, Apr 4, 2014	13.11	13.11	12.90	12.90
2241	AMEX	XLG	Thu, Apr 3, 2014	13.05	13.06	13.01	13.04
2240	AMEX	XLG	Wed, Apr 2, 2014	13.04	13.08	13.03	13.06
2239	AMEX	XLG	Tue, Apr 1, 2014	13.00	13.05	12.99	13.04
2238	AMEX	XLG	Mon, Mar 31, 2014	12.97	13.00	12.95	12.97
2237	AMEX	XLG	Fri, Mar 28, 2014	12.85	12.93	12.84	12.86
2236	AMEX	XLG	Thu, Mar 27, 2014	12.84	12.87	12.80	12.83
2235	AMEX	XLG	Wed, Mar 26, 2014	12.99	12.99	12.86	12.86
2234	AMEX	XLG	Tue, Mar 25, 2014	12.89	12.94	12.86	12.92
2233	AMEX	XLG	Mon, Mar 24, 2014	12.90	12.90	12.78	12.85
2232	AMEX	XLG	Fri, Mar 21, 2014	12.97	12.97	12.83	12.85
2231	AMEX	XLG	Thu, Mar 20, 2014	12.84	12.98	12.84	12.96
2230	AMEX	XLG	Wed, Mar 19, 2014	12.96	12.96	12.82	12.87
2229	AMEX	XLG	Tue, Mar 18, 2014	12.89	12.96	12.86	12.95
2228	AMEX	XLG	Mon, Mar 17, 2014	12.78	12.86	12.78	12.84
2227	AMEX	XLG	Fri, Mar 14, 2014	12.76	12.80	12.70	12.72
2226	AMEX	XLG	Thu, Mar 13, 2014	12.97	12.97	12.76	12.78
2225	AMEX	XLG	Wed, Mar 12, 2014	12.87	12.93	12.87	12.92
2224	AMEX	XLG	Tue, Mar 11, 2014	12.97	13.01	12.91	12.92
2223	AMEX	XLG	Mon, Mar 10, 2014	12.93	12.98	12.91	12.97
2222	AMEX	XLG	Fri, Mar 7, 2014	13.01	13.01	12.93	12.97
2221	AMEX	XLG	Thu, Mar 6, 2014	12.98	12.99	12.95	12.96
2220	AMEX	XLG	Wed, Mar 5, 2014	12.92	12.96	12.92	12.93
2219	AMEX	XLG	Tue, Mar 4, 2014	12.87	12.94	12.87	12.92
2218	AMEX	XLG	Mon, Mar 3, 2014	12.75	12.76	12.67	12.73
2217	AMEX	XLG	Fri, Feb 28, 2014	12.84	12.90	12.80	12.82
2216	AMEX	XLG	Thu, Feb 27, 2014	12.73	12.81	12.71	12.81
2215	AMEX	XLG	Wed, Feb 26, 2014	12.76	12.78	12.69	12.73
2214	AMEX	XLG	Tue, Feb 25, 2014	12.73	12.79	12.71	12.73
2213	AMEX	XLG	Mon, Feb 24, 2014	12.72	12.82	12.72	12.76
2212	AMEX	XLG	Fri, Feb 21, 2014	12.73	12.76	12.68	12.68
2211	AMEX	XLG	Thu, Feb 20, 2014	12.67	12.74	12.64	12.72
2210	AMEX	XLG	Wed, Feb 19, 2014	12.72	12.79	12.65	12.65
2209	AMEX	XLG	Tue, Feb 18, 2014	12.79	12.80	12.75	12.76
2208	AMEX	XLG	Fri, Feb 14, 2014	12.70	12.81	12.70	12.79
2207	AMEX	XLG	Thu, Feb 13, 2014	12.60	12.73	12.60	12.72
2206	AMEX	XLG	Wed, Feb 12, 2014	12.71	12.71	12.65	12.67
2205	AMEX	XLG	Tue, Feb 11, 2014	12.56	12.70	12.56	12.68
2204	AMEX	XLG	Mon, Feb 10, 2014	12.51	12.54	12.49	12.54
2203	AMEX	XLG	Fri, Feb 7, 2014	12.42	12.51	12.39	12.50
2202	AMEX	XLG	Thu, Feb 6, 2014	12.28	12.35	12.28	12.35
2201	AMEX	XLG	Wed, Feb 5, 2014	12.21	12.23	12.14	12.22
2200	AMEX	XLG	Tue, Feb 4, 2014	12.22	12.25	12.18	12.23
2199	AMEX	XLG	Mon, Feb 3, 2014	12.42	12.42	12.13	12.16
2198	AMEX	XLG	Fri, Jan 31, 2014	12.38	12.50	12.35	12.40
2197	AMEX	XLG	Thu, Jan 30, 2014	12.51	12.55	12.46	12.52
2196	AMEX	XLG	Wed, Jan 29, 2014	12.43	12.49	12.39	12.41
2195	AMEX	XLG	Tue, Jan 28, 2014	12.50	12.56	12.49	12.54
2194	AMEX	XLG	Mon, Jan 27, 2014	12.59	12.59	12.49	12.51
2193	AMEX	XLG	Fri, Jan 24, 2014	12.77	12.77	12.59	12.59
2192	AMEX	XLG	Thu, Jan 23, 2014	12.85	12.85	12.75	12.82
2191	AMEX	XLG	Wed, Jan 22, 2014	12.92	12.92	12.89	12.91
2190	AMEX	XLG	Tue, Jan 21, 2014	12.94	12.94	12.82	12.90
2189	AMEX	XLG	Fri, Jan 17, 2014	12.90	12.93	12.85	12.86
2188	AMEX	XLG	Thu, Jan 16, 2014	12.91	12.95	12.91	12.93
2187	AMEX	XLG	Wed, Jan 15, 2014	12.89	12.98	12.89	12.96
2186	AMEX	XLG	Tue, Jan 14, 2014	12.79	12.86	12.75	12.85
2185	AMEX	XLG	Mon, Jan 13, 2014	12.84	12.89	12.72	12.74
2184	AMEX	XLG	Fri, Jan 10, 2014	12.89	12.91	12.81	12.87
2183	AMEX	XLG	Thu, Jan 9, 2014	12.93	12.93	12.83	12.87
2182	AMEX	XLG	Wed, Jan 8, 2014	12.90	12.92	12.86	12.88
2181	AMEX	XLG	Tue, Jan 7, 2014	12.90	12.93	12.90	12.92
2180	AMEX	XLG	Mon, Jan 6, 2014	12.91	12.91	12.82	12.84
2179	AMEX	XLG	Fri, Jan 3, 2014	12.94	12.94	12.86	12.88
2178	AMEX	XLG	Thu, Jan 2, 2014	12.92	12.92	12.87	12.89
2177	AMEX	XLG	Tue, Dec 31, 2013	12.95	12.99	12.93	12.99
2176	AMEX	XLG	Mon, Dec 30, 2013	12.92	12.94	12.91	12.92
2175	AMEX	XLG	Fri, Dec 27, 2013	12.97	12.97	12.92	12.94
2174	AMEX	XLG	Thu, Dec 26, 2013	12.89	12.94	12.89	12.93
2173	AMEX	XLG	Tue, Dec 24, 2013	12.85	12.87	12.83	12.86
2172	AMEX	XLG	Mon, Dec 23, 2013	12.81	12.84	12.81	12.82
2171	AMEX	XLG	Fri, Dec 20, 2013	12.75	12.79	12.74	12.75
2170	AMEX	XLG	Thu, Dec 19, 2013	12.74	12.78	12.74	12.77
2169	AMEX	XLG	Wed, Dec 18, 2013	12.56	12.78	12.46	12.78
2168	AMEX	XLG	Tue, Dec 17, 2013	12.60	12.60	12.53	12.54
2167	AMEX	XLG	Mon, Dec 16, 2013	12.57	12.65	12.57	12.60
2166	AMEX	XLG	Fri, Dec 13, 2013	12.56	12.56	12.51	12.53
2165	AMEX	XLG	Thu, Dec 12, 2013	12.60	12.60	12.52	12.54
2164	AMEX	XLG	Wed, Dec 11, 2013	12.76	12.76	12.59	12.60
2163	AMEX	XLG	Tue, Dec 10, 2013	12.75	12.75	12.72	12.72
2162	AMEX	XLG	Mon, Dec 9, 2013	12.74	12.80	12.74	12.79
2161	AMEX	XLG	Fri, Dec 6, 2013	12.72	12.75	12.69	12.74
2160	AMEX	XLG	Thu, Dec 5, 2013	12.68	12.68	12.59	12.61
2159	AMEX	XLG	Wed, Dec 4, 2013	12.62	12.72	12.60	12.68
2158	AMEX	XLG	Tue, Dec 3, 2013	12.67	12.71	12.63	12.68
2157	AMEX	XLG	Mon, Dec 2, 2013	12.78	12.78	12.69	12.70
2156	AMEX	XLG	Fri, Nov 29, 2013	12.77	12.81	12.74	12.75
2155	AMEX	XLG	Wed, Nov 27, 2013	12.75	12.75	12.71	12.74
2154	AMEX	XLG	Tue, Nov 26, 2013	12.72	12.74	12.70	12.71
2153	AMEX	XLG	Mon, Nov 25, 2013	12.73	12.74	12.70	12.70
2152	AMEX	XLG	Fri, Nov 22, 2013	12.64	12.70	12.64	12.70
2151	AMEX	XLG	Thu, Nov 21, 2013	12.60	12.65	12.60	12.64
2150	AMEX	XLG	Wed, Nov 20, 2013	12.61	12.65	12.53	12.56
2149	AMEX	XLG	Tue, Nov 19, 2013	12.60	12.64	12.58	12.60
2148	AMEX	XLG	Mon, Nov 18, 2013	12.66	12.66	12.58	12.60
2147	AMEX	XLG	Fri, Nov 15, 2013	12.58	12.63	12.58	12.62
2146	AMEX	XLG	Thu, Nov 14, 2013	12.51	12.58	12.51	12.58
2145	AMEX	XLG	Wed, Nov 13, 2013	12.42	12.52	12.40	12.52
2144	AMEX	XLG	Tue, Nov 12, 2013	12.44	12.47	12.41	12.43
2143	AMEX	XLG	Mon, Nov 11, 2013	12.43	12.46	12.43	12.46
2142	AMEX	XLG	Fri, Nov 8, 2013	12.29	12.45	12.28	12.44
2141	AMEX	XLG	Thu, Nov 7, 2013	12.48	12.48	12.29	12.30
2140	AMEX	XLG	Wed, Nov 6, 2013	12.43	12.45	12.41	12.45
2139	AMEX	XLG	Tue, Nov 5, 2013	12.34	12.38	12.32	12.37
2138	AMEX	XLG	Mon, Nov 4, 2013	12.38	12.38	12.34	12.36
2137	AMEX	XLG	Fri, Nov 1, 2013	12.35	12.36	12.30	12.33
2136	AMEX	XLG	Thu, Oct 31, 2013	12.34	12.40	12.32	12.35
2135	AMEX	XLG	Wed, Oct 30, 2013	12.43	12.43	12.33	12.36
2134	AMEX	XLG	Tue, Oct 29, 2013	12.38	12.40	12.35	12.39
2133	AMEX	XLG	Mon, Oct 28, 2013	12.29	12.35	12.28	12.32
2132	AMEX	XLG	Fri, Oct 25, 2013	12.28	12.29	12.25	12.28
2131	AMEX	XLG	Thu, Oct 24, 2013	12.23	12.25	12.21	12.23
2130	AMEX	XLG	Wed, Oct 23, 2013	12.16	12.19	12.15	12.18
2129	AMEX	XLG	Tue, Oct 22, 2013	12.22	12.26	12.19	12.23
2128	AMEX	XLG	Mon, Oct 21, 2013	12.17	12.20	12.16	12.17
2127	AMEX	XLG	Fri, Oct 18, 2013	12.12	12.17	12.09	12.15
2126	AMEX	XLG	Thu, Oct 17, 2013	11.95	12.05	11.95	12.05
2125	AMEX	XLG	Wed, Oct 16, 2013	11.90	12.00	11.90	11.99
2124	AMEX	XLG	Tue, Oct 15, 2013	11.90	11.94	11.85	11.85
2123	AMEX	XLG	Mon, Oct 14, 2013	11.79	11.92	11.79	11.92
2122	AMEX	XLG	Fri, Oct 11, 2013	11.78	11.86	11.78	11.85
2121	AMEX	XLG	Thu, Oct 10, 2013	11.69	11.78	11.67	11.77
2120	AMEX	XLG	Wed, Oct 9, 2013	11.57	11.59	11.50	11.55
2119	AMEX	XLG	Tue, Oct 8, 2013	11.66	11.66	11.54	11.54
2118	AMEX	XLG	Mon, Oct 7, 2013	11.66	11.73	11.66	11.67
2117	AMEX	XLG	Fri, Oct 4, 2013	11.70	11.77	11.70	11.75
2116	AMEX	XLG	Thu, Oct 3, 2013	11.73	11.73	11.66	11.71
2115	AMEX	XLG	Wed, Oct 2, 2013	11.74	11.80	11.72	11.79
2114	AMEX	XLG	Tue, Oct 1, 2013	11.75	11.82	11.74	11.80
2113	AMEX	XLG	Mon, Sep 30, 2013	11.71	11.76	11.69	11.72
2112	AMEX	XLG	Fri, Sep 27, 2013	11.78	11.81	11.77	11.80
2111	AMEX	XLG	Thu, Sep 26, 2013	11.85	11.89	11.82	11.83
2110	AMEX	XLG	Wed, Sep 25, 2013	11.83	11.87	11.81	11.81
2109	AMEX	XLG	Tue, Sep 24, 2013	11.88	11.92	11.85	11.85
2108	AMEX	XLG	Mon, Sep 23, 2013	11.93	11.95	11.87	11.91
2107	AMEX	XLG	Fri, Sep 20, 2013	12.02	12.02	11.94	11.94
2106	AMEX	XLG	Thu, Sep 19, 2013	12.13	12.13	12.08	12.09
2105	AMEX	XLG	Wed, Sep 18, 2013	11.96	12.13	11.94	12.10
2104	AMEX	XLG	Tue, Sep 17, 2013	11.96	11.97	11.96	11.96
2103	AMEX	XLG	Mon, Sep 16, 2013	11.96	11.97	11.89	11.90
2102	AMEX	XLG	Fri, Sep 13, 2013	11.86	11.87	11.83	11.85
2101	AMEX	XLG	Thu, Sep 12, 2013	11.85	11.86	11.82	11.83
2100	AMEX	XLG	Wed, Sep 11, 2013	11.79	11.84	11.78	11.84
2099	AMEX	XLG	Tue, Sep 10, 2013	11.81	11.82	11.78	11.81
2098	AMEX	XLG	Mon, Sep 9, 2013	11.67	11.74	11.67	11.73
2097	AMEX	XLG	Fri, Sep 6, 2013	11.67	11.69	11.55	11.66
2096	AMEX	XLG	Thu, Sep 5, 2013	11.63	11.67	11.63	11.64
2095	AMEX	XLG	Wed, Sep 4, 2013	11.57	11.65	11.57	11.62
2094	AMEX	XLG	Tue, Sep 3, 2013	11.60	11.63	11.52	11.54
2093	AMEX	XLG	Fri, Aug 30, 2013	11.60	11.60	11.50	11.52
2092	AMEX	XLG	Thu, Aug 29, 2013	11.58	11.62	11.56	11.56
2091	AMEX	XLG	Wed, Aug 28, 2013	11.51	11.59	11.51	11.56
2090	AMEX	XLG	Tue, Aug 27, 2013	11.57	11.61	11.49	11.51
2089	AMEX	XLG	Mon, Aug 26, 2013	11.74	11.76	11.68	11.70
2088	AMEX	XLG	Fri, Aug 23, 2013	11.72	11.73	11.68	11.73
2087	AMEX	XLG	Thu, Aug 22, 2013	11.64	11.68	11.62	11.66
2086	AMEX	XLG	Wed, Aug 21, 2013	11.65	11.69	11.57	11.60
2085	AMEX	XLG	Tue, Aug 20, 2013	11.66	11.71	11.65	11.67
2084	AMEX	XLG	Mon, Aug 19, 2013	11.68	11.73	11.65	11.65
2083	AMEX	XLG	Fri, Aug 16, 2013	11.74	11.75	11.68	11.70
2082	AMEX	XLG	Thu, Aug 15, 2013	11.78	11.78	11.72	11.73
2081	AMEX	XLG	Wed, Aug 14, 2013	11.94	11.94	11.89	11.90
2080	AMEX	XLG	Tue, Aug 13, 2013	11.91	11.96	11.85	11.93
2079	AMEX	XLG	Mon, Aug 12, 2013	11.87	11.90	11.87	11.89
2078	AMEX	XLG	Fri, Aug 9, 2013	11.93	11.93	11.88	11.89
2077	AMEX	XLG	Thu, Aug 8, 2013	11.99	11.99	11.92	11.95
2076	AMEX	XLG	Wed, Aug 7, 2013	11.91	11.95	11.89	11.94
2075	AMEX	XLG	Tue, Aug 6, 2013	11.98	12.00	11.94	11.97
2074	AMEX	XLG	Mon, Aug 5, 2013	12.04	12.04	12.01	12.02
2073	AMEX	XLG	Fri, Aug 2, 2013	11.99	12.04	11.98	12.04
2072	AMEX	XLG	Thu, Aug 1, 2013	12.00	12.02	11.99	12.02
2071	AMEX	XLG	Wed, Jul 31, 2013	11.94	11.99	11.90	11.91
2070	AMEX	XLG	Tue, Jul 30, 2013	11.97	11.97	11.90	11.93
2069	AMEX	XLG	Mon, Jul 29, 2013	11.92	11.95	11.90	11.92
2068	AMEX	XLG	Fri, Jul 26, 2013	11.91	11.95	11.87	11.95
2067	AMEX	XLG	Thu, Jul 25, 2013	11.91	11.95	11.89	11.94
2066	AMEX	XLG	Wed, Jul 24, 2013	11.95	11.97	11.92	11.93
2065	AMEX	XLG	Tue, Jul 23, 2013	11.99	11.99	11.94	11.94
2064	AMEX	XLG	Mon, Jul 22, 2013	11.95	11.98	11.94	11.96
2063	AMEX	XLG	Fri, Jul 19, 2013	11.93	11.93	11.89	11.93
2062	AMEX	XLG	Thu, Jul 18, 2013	11.91	11.98	11.91	11.95
2061	AMEX	XLG	Wed, Jul 17, 2013	11.93	11.95	11.90	11.92
2060	AMEX	XLG	Tue, Jul 16, 2013	11.90	11.91	11.86	11.89
2059	AMEX	XLG	Mon, Jul 15, 2013	11.89	11.92	11.89	11.91
2058	AMEX	XLG	Fri, Jul 12, 2013	11.86	11.88	11.84	11.87
2057	AMEX	XLG	Thu, Jul 11, 2013	11.84	11.88	11.81	11.87
2056	AMEX	XLG	Wed, Jul 10, 2013	11.73	11.75	11.69	11.71
2055	AMEX	XLG	Tue, Jul 9, 2013	11.71	11.74	11.67	11.73
2054	AMEX	XLG	Mon, Jul 8, 2013	11.64	11.68	11.62	11.65
2053	AMEX	XLG	Fri, Jul 5, 2013	11.54	11.58	11.47	11.53
2052	AMEX	XLG	Wed, Jul 3, 2013	11.42	11.50	11.39	11.47
2051	AMEX	XLG	Tue, Jul 2, 2013	11.46	11.52	11.40	11.45
2050	AMEX	XLG	Mon, Jul 1, 2013	11.45	11.54	11.44	11.44
2049	AMEX	XLG	Fri, Jun 28, 2013	11.43	11.47	11.38	11.38
2048	AMEX	XLG	Thu, Jun 27, 2013	11.46	11.51	11.45	11.45
2047	AMEX	XLG	Wed, Jun 26, 2013	11.39	11.42	11.35	11.40
2046	AMEX	XLG	Tue, Jun 25, 2013	11.31	11.33	11.24	11.29
2045	AMEX	XLG	Mon, Jun 24, 2013	11.22	11.30	11.13	11.21
2044	AMEX	XLG	Fri, Jun 21, 2013	11.41	11.41	11.26	11.34
2043	AMEX	XLG	Thu, Jun 20, 2013	11.55	11.56	11.35	11.36
2042	AMEX	XLG	Wed, Jun 19, 2013	11.79	11.80	11.64	11.64
2041	AMEX	XLG	Tue, Jun 18, 2013	11.72	11.81	11.72	11.79
2040	AMEX	XLG	Mon, Jun 17, 2013	11.70	11.77	11.65	11.70
2039	AMEX	XLG	Fri, Jun 14, 2013	11.70	11.72	11.61	11.62
2038	AMEX	XLG	Thu, Jun 13, 2013	11.55	11.72	11.53	11.71
2037	AMEX	XLG	Wed, Jun 12, 2013	11.72	11.74	11.56	11.56
2036	AMEX	XLG	Tue, Jun 11, 2013	11.64	11.74	11.63	11.64
2035	AMEX	XLG	Mon, Jun 10, 2013	11.82	11.82	11.73	11.75
2034	AMEX	XLG	Fri, Jun 7, 2013	11.72	11.76	11.65	11.75
2033	AMEX	XLG	Thu, Jun 6, 2013	11.55	11.60	11.45	11.59
2032	AMEX	XLG	Wed, Jun 5, 2013	11.66	11.67	11.54	11.54
2031	AMEX	XLG	Tue, Jun 4, 2013	11.75	11.79	11.64	11.68
2030	AMEX	XLG	Mon, Jun 3, 2013	11.66	11.73	11.62	11.73
2029	AMEX	XLG	Fri, May 31, 2013	11.79	11.82	11.63	11.63
2028	AMEX	XLG	Thu, May 30, 2013	11.78	11.85	11.78	11.80
2027	AMEX	XLG	Wed, May 29, 2013	11.79	11.80	11.71	11.77
2026	AMEX	XLG	Tue, May 28, 2013	11.90	11.95	11.83	11.84
2025	AMEX	XLG	Fri, May 24, 2013	11.72	11.78	11.70	11.78
2024	AMEX	XLG	Thu, May 23, 2013	11.67	11.81	11.67	11.78
2023	AMEX	XLG	Wed, May 22, 2013	11.87	11.96	11.78	11.81
2022	AMEX	XLG	Tue, May 21, 2013	11.84	11.88	11.81	11.87
2021	AMEX	XLG	Mon, May 20, 2013	11.83	11.87	11.81	11.83
2020	AMEX	XLG	Fri, May 17, 2013	11.80	11.83	11.76	11.83
2019	AMEX	XLG	Thu, May 16, 2013	11.77	11.81	11.74	11.75
2018	AMEX	XLG	Wed, May 15, 2013	11.70	11.80	11.70	11.76
2017	AMEX	XLG	Tue, May 14, 2013	11.65	11.72	11.65	11.71
2016	AMEX	XLG	Mon, May 13, 2013	11.59	11.63	11.58	11.62
2015	AMEX	XLG	Fri, May 10, 2013	11.58	11.61	11.56	11.61
2014	AMEX	XLG	Thu, May 9, 2013	11.62	11.64	11.57	11.57
2013	AMEX	XLG	Wed, May 8, 2013	11.56	11.63	11.55	11.63
2012	AMEX	XLG	Tue, May 7, 2013	11.55	11.57	11.51	11.57
2011	AMEX	XLG	Mon, May 6, 2013	11.51	11.53	11.49	11.51
2010	AMEX	XLG	Fri, May 3, 2013	11.50	11.52	11.48	11.49
2009	AMEX	XLG	Thu, May 2, 2013	11.32	11.41	11.32	11.40
2008	AMEX	XLG	Wed, May 1, 2013	11.36	11.37	11.30	11.31
2007	AMEX	XLG	Tue, Apr 30, 2013	11.36	11.40	11.32	11.38
2006	AMEX	XLG	Mon, Apr 29, 2013	11.32	11.39	11.31	11.37
2005	AMEX	XLG	Fri, Apr 26, 2013	11.27	11.31	11.26	11.30
2004	AMEX	XLG	Thu, Apr 25, 2013	11.28	11.33	11.27	11.28
2003	AMEX	XLG	Wed, Apr 24, 2013	11.29	11.30	11.25	11.26
2002	AMEX	XLG	Tue, Apr 23, 2013	11.25	11.31	11.12	11.30
2001	AMEX	XLG	Mon, Apr 22, 2013	11.16	11.20	11.10	11.19
2000	AMEX	XLG	Fri, Apr 19, 2013	11.06	11.14	11.06	11.13
1999	AMEX	XLG	Thu, Apr 18, 2013	11.13	11.13	11.02	11.04
1998	AMEX	XLG	Wed, Apr 17, 2013	11.20	11.20	11.07	11.11
1997	AMEX	XLG	Tue, Apr 16, 2013	11.22	11.27	11.19	11.27
1996	AMEX	XLG	Mon, Apr 15, 2013	11.29	11.30	11.13	11.13
1995	AMEX	XLG	Fri, Apr 12, 2013	11.32	11.35	11.29	11.35
1994	AMEX	XLG	Thu, Apr 11, 2013	11.31	11.37	11.30	11.36
1993	AMEX	XLG	Wed, Apr 10, 2013	11.23	11.35	11.22	11.33
1992	AMEX	XLG	Tue, Apr 9, 2013	11.16	11.23	11.15	11.19
1991	AMEX	XLG	Mon, Apr 8, 2013	11.08	11.14	11.06	11.14
1990	AMEX	XLG	Fri, Apr 5, 2013	11.01	11.09	11.01	11.08
1989	AMEX	XLG	Thu, Apr 4, 2013	11.12	11.16	11.10	11.15
1988	AMEX	XLG	Wed, Apr 3, 2013	11.17	11.17	11.09	11.11
1987	AMEX	XLG	Tue, Apr 2, 2013	11.14	11.22	11.14	11.20
1986	AMEX	XLG	Mon, Apr 1, 2013	11.12	11.15	11.10	11.12
1985	AMEX	XLG	Thu, Mar 28, 2013	11.12	11.14	11.10	11.13
1984	AMEX	XLG	Wed, Mar 27, 2013	11.08	11.12	11.07	11.12
1983	AMEX	XLG	Tue, Mar 26, 2013	11.11	11.15	11.10	11.15
1982	AMEX	XLG	Mon, Mar 25, 2013	11.15	11.15	11.04	11.07
1981	AMEX	XLG	Fri, Mar 22, 2013	11.08	11.10	11.06	11.09
1980	AMEX	XLG	Thu, Mar 21, 2013	11.03	11.07	11.01	11.01
1979	AMEX	XLG	Wed, Mar 20, 2013	11.11	11.12	11.08	11.10
1978	AMEX	XLG	Tue, Mar 19, 2013	11.10	11.10	10.98	11.05
1977	AMEX	XLG	Mon, Mar 18, 2013	11.02	11.10	11.02	11.06
1976	AMEX	XLG	Fri, Mar 15, 2013	11.09	11.12	11.08	11.10
1975	AMEX	XLG	Thu, Mar 14, 2013	11.15	11.17	11.15	11.17
1974	AMEX	XLG	Wed, Mar 13, 2013	11.12	11.13	11.09	11.11
1973	AMEX	XLG	Tue, Mar 12, 2013	11.15	11.15	11.08	11.10
1972	AMEX	XLG	Mon, Mar 11, 2013	11.09	11.15	11.09	11.15
1971	AMEX	XLG	Fri, Mar 8, 2013	11.13	11.14	11.06	11.11
1970	AMEX	XLG	Thu, Mar 7, 2013	11.07	11.09	11.06	11.09
1969	AMEX	XLG	Wed, Mar 6, 2013	11.09	11.09	11.04	11.06
1968	AMEX	XLG	Tue, Mar 5, 2013	10.99	11.08	10.99	11.04
1967	AMEX	XLG	Mon, Mar 4, 2013	10.87	10.94	10.86	10.94
1966	AMEX	XLG	Fri, Mar 1, 2013	10.83	10.92	10.82	10.89
1965	AMEX	XLG	Thu, Feb 28, 2013	10.91	10.96	10.87	10.87
1964	AMEX	XLG	Wed, Feb 27, 2013	10.78	10.93	10.78	10.90
1963	AMEX	XLG	Tue, Feb 26, 2013	10.77	10.80	10.72	10.79
1962	AMEX	XLG	Mon, Feb 25, 2013	10.94	10.98	10.73	10.73
1961	AMEX	XLG	Fri, Feb 22, 2013	10.86	10.89	10.83	10.89
1960	AMEX	XLG	Thu, Feb 21, 2013	10.84	10.86	10.80	10.82
1959	AMEX	XLG	Wed, Feb 20, 2013	10.96	10.97	10.87	10.88
1958	AMEX	XLG	Tue, Feb 19, 2013	10.90	10.98	10.90	10.97
1957	AMEX	XLG	Fri, Feb 15, 2013	10.91	10.91	10.84	10.88
1956	AMEX	XLG	Thu, Feb 14, 2013	10.84	10.90	10.84	10.88
1955	AMEX	XLG	Wed, Feb 13, 2013	10.90	10.90	10.84	10.87
1954	AMEX	XLG	Tue, Feb 12, 2013	10.84	10.88	10.84	10.86
1953	AMEX	XLG	Mon, Feb 11, 2013	10.85	10.86	10.83	10.86
1952	AMEX	XLG	Fri, Feb 8, 2013	10.83	10.86	10.82	10.84
1951	AMEX	XLG	Thu, Feb 7, 2013	10.82	10.82	10.73	10.80
1950	AMEX	XLG	Wed, Feb 6, 2013	10.78	10.82	10.78	10.81
1949	AMEX	XLG	Tue, Feb 5, 2013	10.75	10.85	10.75	10.82
1948	AMEX	XLG	Mon, Feb 4, 2013	10.77	10.77	10.69	10.69
1947	AMEX	XLG	Fri, Feb 1, 2013	10.79	10.83	10.77	10.83
1946	AMEX	XLG	Thu, Jan 31, 2013	10.78	10.78	10.73	10.74
1945	AMEX	XLG	Wed, Jan 30, 2013	10.79	10.82	10.74	10.75
1944	AMEX	XLG	Tue, Jan 29, 2013	10.73	10.82	10.73	10.81
1943	AMEX	XLG	Mon, Jan 28, 2013	10.74	10.76	10.70	10.74
1942	AMEX	XLG	Fri, Jan 25, 2013	10.74	10.75	10.70	10.72
1941	AMEX	XLG	Thu, Jan 24, 2013	10.68	10.75	10.68	10.70
1940	AMEX	XLG	Wed, Jan 23, 2013	10.71	10.76	10.71	10.75
1939	AMEX	XLG	Tue, Jan 22, 2013	10.66	10.69	10.63	10.69
1938	AMEX	XLG	Fri, Jan 18, 2013	10.62	10.66	10.60	10.66
1937	AMEX	XLG	Thu, Jan 17, 2013	10.64	10.68	10.61	10.65
1936	AMEX	XLG	Wed, Jan 16, 2013	10.58	10.62	10.57	10.60
1935	AMEX	XLG	Tue, Jan 15, 2013	10.56	10.60	10.55	10.59
1934	AMEX	XLG	Mon, Jan 14, 2013	10.59	10.61	10.58	10.59
1933	AMEX	XLG	Fri, Jan 11, 2013	10.62	10.64	10.60	10.63
1932	AMEX	XLG	Thu, Jan 10, 2013	10.61	10.63	10.55	10.62
1931	AMEX	XLG	Wed, Jan 9, 2013	10.54	10.57	10.52	10.53
1930	AMEX	XLG	Tue, Jan 8, 2013	10.53	10.54	10.49	10.53
1929	AMEX	XLG	Mon, Jan 7, 2013	10.53	10.56	10.51	10.55
1928	AMEX	XLG	Fri, Jan 4, 2013	10.55	10.59	10.53	10.57
1927	AMEX	XLG	Thu, Jan 3, 2013	10.59	10.59	10.52	10.55
1926	AMEX	XLG	Wed, Jan 2, 2013	10.54	10.58	10.49	10.57
1925	AMEX	XLG	Mon, Dec 31, 2012	10.10	10.31	10.10	10.30
1924	AMEX	XLG	Fri, Dec 28, 2012	10.18	10.23	10.13	10.13
1923	AMEX	XLG	Thu, Dec 27, 2012	10.27	10.29	10.15	10.28
1922	AMEX	XLG	Wed, Dec 26, 2012	10.31	10.32	10.23	10.27
1921	AMEX	XLG	Mon, Dec 24, 2012	10.31	10.33	10.29	10.31
1920	AMEX	XLG	Fri, Dec 21, 2012	10.31	10.37	10.29	10.34
1919	AMEX	XLG	Thu, Dec 20, 2012	10.47	10.52	10.46	10.52
1918	AMEX	XLG	Wed, Dec 19, 2012	10.56	10.58	10.47	10.47
1917	AMEX	XLG	Tue, Dec 18, 2012	10.49	10.57	10.45	10.56
1916	AMEX	XLG	Mon, Dec 17, 2012	10.36	10.46	10.36	10.46
1915	AMEX	XLG	Fri, Dec 14, 2012	10.37	10.38	10.33	10.34
1914	AMEX	XLG	Thu, Dec 13, 2012	10.47	10.49	10.40	10.42
1913	AMEX	XLG	Wed, Dec 12, 2012	10.50	10.55	10.47	10.47
1912	AMEX	XLG	Tue, Dec 11, 2012	10.43	10.52	10.43	10.46
1911	AMEX	XLG	Mon, Dec 10, 2012	10.38	10.43	10.38	10.39
1910	AMEX	XLG	Fri, Dec 7, 2012	10.42	10.42	10.36	10.39
1909	AMEX	XLG	Thu, Dec 6, 2012	10.32	10.38	10.32	10.38
1908	AMEX	XLG	Wed, Dec 5, 2012	10.34	10.39	10.27	10.32
1907	AMEX	XLG	Tue, Dec 4, 2012	10.36	10.37	10.31	10.33
1906	AMEX	XLG	Mon, Dec 3, 2012	10.45	10.45	10.36	10.37
1905	AMEX	XLG	Fri, Nov 30, 2012	10.41	10.42	10.37	10.41
1904	AMEX	XLG	Thu, Nov 29, 2012	10.41	10.43	10.36	10.40
1903	AMEX	XLG	Wed, Nov 28, 2012	10.22	10.36	10.17	10.35
1902	AMEX	XLG	Tue, Nov 27, 2012	10.33	10.36	10.28	10.28
1901	AMEX	XLG	Mon, Nov 26, 2012	10.30	10.34	10.28	10.34
1900	AMEX	XLG	Fri, Nov 23, 2012	10.26	10.35	10.26	10.35
1899	AMEX	XLG	Wed, Nov 21, 2012	10.20	10.22	10.17	10.21
1898	AMEX	XLG	Tue, Nov 20, 2012	10.17	10.19	10.13	10.17
1897	AMEX	XLG	Mon, Nov 19, 2012	10.08	10.17	10.07	10.17
1896	AMEX	XLG	Fri, Nov 16, 2012	9.92	9.97	9.83	9.96
1895	AMEX	XLG	Thu, Nov 15, 2012	9.93	9.98	9.89	9.92
1894	AMEX	XLG	Wed, Nov 14, 2012	10.11	10.11	9.93	9.95
1893	AMEX	XLG	Tue, Nov 13, 2012	10.05	10.18	10.05	10.08
1892	AMEX	XLG	Mon, Nov 12, 2012	10.16	10.17	10.11	10.12
1891	AMEX	XLG	Fri, Nov 9, 2012	10.06	10.21	10.06	10.13
1890	AMEX	XLG	Thu, Nov 8, 2012	10.26	10.29	10.11	10.11
1889	AMEX	XLG	Wed, Nov 7, 2012	10.36	10.37	10.20	10.24
1888	AMEX	XLG	Tue, Nov 6, 2012	10.45	10.54	10.45	10.49
1887	AMEX	XLG	Mon, Nov 5, 2012	10.39	10.44	10.36	10.42
1886	AMEX	XLG	Fri, Nov 2, 2012	10.56	10.56	10.40	10.41
1885	AMEX	XLG	Thu, Nov 1, 2012	10.44	10.52	10.44	10.50
1884	AMEX	XLG	Wed, Oct 31, 2012	10.49	10.49	10.37	10.41
1883	AMEX	XLG	Fri, Oct 26, 2012	10.42	10.46	10.36	10.42
1882	AMEX	XLG	Thu, Oct 25, 2012	10.48	10.48	10.38	10.43
1881	AMEX	XLG	Wed, Oct 24, 2012	10.46	10.47	10.39	10.39
1880	AMEX	XLG	Tue, Oct 23, 2012	10.47	10.48	10.40	10.42
1879	AMEX	XLG	Mon, Oct 22, 2012	10.55	10.58	10.49	10.58
1878	AMEX	XLG	Fri, Oct 19, 2012	10.72	10.73	10.55	10.56
1877	AMEX	XLG	Thu, Oct 18, 2012	10.78	10.82	10.73	10.75
1876	AMEX	XLG	Wed, Oct 17, 2012	10.77	10.82	10.77	10.81
1875	AMEX	XLG	Tue, Oct 16, 2012	10.74	10.78	10.72	10.78
1874	AMEX	XLG	Mon, Oct 15, 2012	10.63	10.69	10.59	10.68
1873	AMEX	XLG	Fri, Oct 12, 2012	10.63	10.64	10.58	10.59
1872	AMEX	XLG	Thu, Oct 11, 2012	10.72	10.72	10.62	10.62
1871	AMEX	XLG	Wed, Oct 10, 2012	10.71	10.72	10.63	10.64
1870	AMEX	XLG	Tue, Oct 9, 2012	10.81	10.81	10.71	10.72
1869	AMEX	XLG	Mon, Oct 8, 2012	10.83	10.84	10.81	10.82
1868	AMEX	XLG	Fri, Oct 5, 2012	10.95	10.95	10.85	10.88
1867	AMEX	XLG	Thu, Oct 4, 2012	10.86	10.90	10.84	10.89
1866	AMEX	XLG	Wed, Oct 3, 2012	10.78	10.83	10.74	10.82
1865	AMEX	XLG	Tue, Oct 2, 2012	10.80	10.81	10.70	10.75
1864	AMEX	XLG	Mon, Oct 1, 2012	10.76	10.84	10.74	10.75
1863	AMEX	XLG	Fri, Sep 28, 2012	10.73	10.76	10.69	10.72
1862	AMEX	XLG	Thu, Sep 27, 2012	10.73	10.80	10.70	10.77
1861	AMEX	XLG	Wed, Sep 26, 2012	10.73	10.74	10.66	10.68
1860	AMEX	XLG	Tue, Sep 25, 2012	10.86	10.90	10.73	10.74
1859	AMEX	XLG	Mon, Sep 24, 2012	10.79	10.85	10.78	10.83
1858	AMEX	XLG	Fri, Sep 21, 2012	10.92	10.92	10.85	10.85
1857	AMEX	XLG	Thu, Sep 20, 2012	10.84	10.91	10.83	10.90
1856	AMEX	XLG	Wed, Sep 19, 2012	10.89	10.92	10.86	10.88
1855	AMEX	XLG	Tue, Sep 18, 2012	10.85	10.89	10.84	10.87
1854	AMEX	XLG	Mon, Sep 17, 2012	10.85	10.88	10.84	10.85
1853	AMEX	XLG	Fri, Sep 14, 2012	10.88	10.94	10.85	10.86
1852	AMEX	XLG	Thu, Sep 13, 2012	10.66	10.88	10.66	10.85
1851	AMEX	XLG	Wed, Sep 12, 2012	10.67	10.67	10.62	10.66
1850	AMEX	XLG	Tue, Sep 11, 2012	10.62	10.66	10.62	10.63
1849	AMEX	XLG	Mon, Sep 10, 2012	10.67	10.68	10.61	10.61
1848	AMEX	XLG	Fri, Sep 7, 2012	10.68	10.68	10.66	10.68
1847	AMEX	XLG	Thu, Sep 6, 2012	10.52	10.66	10.52	10.66
1846	AMEX	XLG	Wed, Sep 5, 2012	10.46	10.49	10.45	10.45
1845	AMEX	XLG	Tue, Sep 4, 2012	10.47	10.48	10.40	10.45
1844	AMEX	XLG	Fri, Aug 31, 2012	10.49	10.52	10.42	10.48
1843	AMEX	XLG	Thu, Aug 30, 2012	10.46	10.46	10.42	10.43
1842	AMEX	XLG	Wed, Aug 29, 2012	10.52	10.54	10.50	10.51
1841	AMEX	XLG	Tue, Aug 28, 2012	10.50	10.54	10.49	10.51
1840	AMEX	XLG	Mon, Aug 27, 2012	10.54	10.55	10.51	10.52
1839	AMEX	XLG	Fri, Aug 24, 2012	10.42	10.53	10.42	10.51
1838	AMEX	XLG	Thu, Aug 23, 2012	10.50	10.50	10.43	10.44
1837	AMEX	XLG	Wed, Aug 22, 2012	10.47	10.53	10.47	10.52
1836	AMEX	XLG	Tue, Aug 21, 2012	10.58	10.61	10.48	10.50
1835	AMEX	XLG	Mon, Aug 20, 2012	10.53	10.55	10.52	10.55
1834	AMEX	XLG	Fri, Aug 17, 2012	10.54	10.54	10.51	10.54
1833	AMEX	XLG	Thu, Aug 16, 2012	10.45	10.54	10.45	10.52
1832	AMEX	XLG	Wed, Aug 15, 2012	10.45	10.47	10.44	10.45
1831	AMEX	XLG	Tue, Aug 14, 2012	10.48	10.49	10.42	10.45
1830	AMEX	XLG	Mon, Aug 13, 2012	10.42	10.44	10.39	10.44
1829	AMEX	XLG	Fri, Aug 10, 2012	10.37	10.43	10.36	10.43
1828	AMEX	XLG	Thu, Aug 9, 2012	10.39	10.43	10.38	10.41
1827	AMEX	XLG	Wed, Aug 8, 2012	10.36	10.42	10.35	10.40
1826	AMEX	XLG	Tue, Aug 7, 2012	10.41	10.43	10.39	10.39
1825	AMEX	XLG	Mon, Aug 6, 2012	10.38	10.42	10.38	10.38
1824	AMEX	XLG	Fri, Aug 3, 2012	10.32	10.37	10.31	10.35
1823	AMEX	XLG	Thu, Aug 2, 2012	10.16	10.23	10.12	10.17
1822	AMEX	XLG	Wed, Aug 1, 2012	10.33	10.33	10.24	10.25
1821	AMEX	XLG	Tue, Jul 31, 2012	10.29	10.31	10.26	10.28
1820	AMEX	XLG	Mon, Jul 30, 2012	10.27	10.31	10.26	10.27
1819	AMEX	XLG	Fri, Jul 27, 2012	10.15	10.29	10.13	10.27
1818	AMEX	XLG	Thu, Jul 26, 2012	10.07	10.12	10.05	10.11
1817	AMEX	XLG	Wed, Jul 25, 2012	9.97	9.98	9.90	9.95
1816	AMEX	XLG	Tue, Jul 24, 2012	10.06	10.06	9.90	9.97
1815	AMEX	XLG	Mon, Jul 23, 2012	9.98	10.05	9.94	10.05
1814	AMEX	XLG	Fri, Jul 20, 2012	10.16	10.16	10.11	10.11
1813	AMEX	XLG	Thu, Jul 19, 2012	10.21	10.22	10.17	10.19
1812	AMEX	XLG	Wed, Jul 18, 2012	10.11	10.19	10.11	10.17
1811	AMEX	XLG	Tue, Jul 17, 2012	10.10	10.13	10.00	10.12
1810	AMEX	XLG	Mon, Jul 16, 2012	10.05	10.08	10.03	10.05
1809	AMEX	XLG	Fri, Jul 13, 2012	9.93	10.07	9.93	10.07
1808	AMEX	XLG	Thu, Jul 12, 2012	9.89	9.94	9.86	9.90
1807	AMEX	XLG	Wed, Jul 11, 2012	9.95	9.97	9.90	9.95
1806	AMEX	XLG	Tue, Jul 10, 2012	10.08	10.08	9.92	9.95
1805	AMEX	XLG	Mon, Jul 9, 2012	9.98	10.03	9.98	10.02
1804	AMEX	XLG	Fri, Jul 6, 2012	10.01	10.03	9.97	10.02
1803	AMEX	XLG	Thu, Jul 5, 2012	10.09	10.13	10.05	10.09
1802	AMEX	XLG	Tue, Jul 3, 2012	10.09	10.14	10.09	10.13
1801	AMEX	XLG	Mon, Jul 2, 2012	10.06	10.09	10.02	10.09
1800	AMEX	XLG	Fri, Jun 29, 2012	9.99	10.05	9.96	10.05
1799	AMEX	XLG	Thu, Jun 28, 2012	9.78	9.83	9.72	9.82
1798	AMEX	XLG	Wed, Jun 27, 2012	9.85	9.87	9.84	9.85
1797	AMEX	XLG	Tue, Jun 26, 2012	9.74	9.79	9.70	9.76
1796	AMEX	XLG	Mon, Jun 25, 2012	9.76	9.76	9.69	9.71
1795	AMEX	XLG	Fri, Jun 22, 2012	9.85	9.88	9.82	9.88
1794	AMEX	XLG	Thu, Jun 21, 2012	10.00	10.01	9.78	9.79
1793	AMEX	XLG	Wed, Jun 20, 2012	10.00	10.03	9.92	9.99
1792	AMEX	XLG	Tue, Jun 19, 2012	9.96	10.04	9.95	10.00
1791	AMEX	XLG	Mon, Jun 18, 2012	9.87	9.93	9.87	9.90
1790	AMEX	XLG	Fri, Jun 15, 2012	9.85	9.91	9.84	9.90
1789	AMEX	XLG	Thu, Jun 14, 2012	9.78	9.89	9.76	9.86
1788	AMEX	XLG	Wed, Jun 13, 2012	9.77	9.83	9.73	9.75
1787	AMEX	XLG	Tue, Jun 12, 2012	9.71	9.79	9.68	9.79
1786	AMEX	XLG	Mon, Jun 11, 2012	9.86	9.86	9.72	9.72
1785	AMEX	XLG	Fri, Jun 8, 2012	9.68	9.79	9.67	9.79
1784	AMEX	XLG	Thu, Jun 7, 2012	9.80	9.81	9.69	9.69
1783	AMEX	XLG	Wed, Jun 6, 2012	9.54	9.69	9.53	9.69
1782	AMEX	XLG	Tue, Jun 5, 2012	9.47	9.48	9.43	9.48
1781	AMEX	XLG	Mon, Jun 4, 2012	9.40	9.45	9.37	9.44
1780	AMEX	XLG	Fri, Jun 1, 2012	9.52	9.54	9.43	9.43
1779	AMEX	XLG	Thu, May 31, 2012	9.66	9.70	9.60	9.65
1778	AMEX	XLG	Wed, May 30, 2012	9.68	9.69	9.64	9.67
1777	AMEX	XLG	Tue, May 29, 2012	9.74	9.78	9.71	9.77
1776	AMEX	XLG	Fri, May 25, 2012	9.71	9.72	9.65	9.67
1775	AMEX	XLG	Thu, May 24, 2012	9.69	9.72	9.65	9.71
1774	AMEX	XLG	Wed, May 23, 2012	9.63	9.70	9.55	9.69
1773	AMEX	XLG	Tue, May 22, 2012	9.71	9.77	9.66	9.70
1772	AMEX	XLG	Mon, May 21, 2012	9.58	9.69	9.58	9.69
1771	AMEX	XLG	Fri, May 18, 2012	9.67	9.67	9.54	9.56
1770	AMEX	XLG	Thu, May 17, 2012	9.73	9.74	9.63	9.63
1769	AMEX	XLG	Wed, May 16, 2012	9.80	9.84	9.74	9.74
1768	AMEX	XLG	Tue, May 15, 2012	9.79	9.85	9.75	9.76
1767	AMEX	XLG	Mon, May 14, 2012	9.81	9.86	9.79	9.79
1766	AMEX	XLG	Fri, May 11, 2012	9.88	9.99	9.88	9.91
1765	AMEX	XLG	Thu, May 10, 2012	10.00	10.00	9.95	9.95
1764	AMEX	XLG	Wed, May 9, 2012	9.90	9.99	9.88	9.94
1763	AMEX	XLG	Tue, May 8, 2012	9.98	10.01	9.91	10.00
1762	AMEX	XLG	Mon, May 7, 2012	9.98	10.07	9.98	10.04
1761	AMEX	XLG	Fri, May 4, 2012	10.13	10.14	10.02	10.05
1760	AMEX	XLG	Thu, May 3, 2012	10.26	10.26	10.17	10.19
1759	AMEX	XLG	Wed, May 2, 2012	10.23	10.25	10.20	10.25
1758	AMEX	XLG	Tue, May 1, 2012	10.20	10.34	10.20	10.27
1757	AMEX	XLG	Mon, Apr 30, 2012	10.21	10.22	10.19	10.21
1756	AMEX	XLG	Fri, Apr 27, 2012	10.26	10.28	10.23	10.27
1755	AMEX	XLG	Thu, Apr 26, 2012	10.15	10.26	10.15	10.24
1754	AMEX	XLG	Wed, Apr 25, 2012	10.15	10.18	10.14	10.18
1753	AMEX	XLG	Tue, Apr 24, 2012	10.00	10.05	9.99	10.03
1752	AMEX	XLG	Mon, Apr 23, 2012	9.96	9.99	9.93	9.99
1751	AMEX	XLG	Fri, Apr 20, 2012	10.11	10.14	10.05	10.05
1750	AMEX	XLG	Thu, Apr 19, 2012	10.13	10.14	10.00	10.05
1749	AMEX	XLG	Wed, Apr 18, 2012	10.14	10.18	10.14	10.14
1748	AMEX	XLG	Tue, Apr 17, 2012	10.09	10.20	10.08	10.19
1747	AMEX	XLG	Mon, Apr 16, 2012	10.09	10.09	10.00	10.02
1746	AMEX	XLG	Fri, Apr 13, 2012	10.12	10.12	10.02	10.02
1745	AMEX	XLG	Thu, Apr 12, 2012	10.10	10.18	10.09	10.18
1744	AMEX	XLG	Wed, Apr 11, 2012	10.09	10.09	10.05	10.06
1743	AMEX	XLG	Tue, Apr 10, 2012	10.17	10.17	9.98	10.00
1742	AMEX	XLG	Mon, Apr 9, 2012	10.14	10.19	10.12	10.15
1741	AMEX	XLG	Thu, Apr 5, 2012	10.21	10.26	10.21	10.25
1740	AMEX	XLG	Wed, Apr 4, 2012	10.27	10.28	10.20	10.25
1739	AMEX	XLG	Tue, Apr 3, 2012	10.37	10.39	10.29	10.35
1738	AMEX	XLG	Mon, Apr 2, 2012	10.31	10.41	10.28	10.37
1737	AMEX	XLG	Fri, Mar 30, 2012	10.33	10.33	10.27	10.31
1736	AMEX	XLG	Thu, Mar 29, 2012	10.25	10.29	10.21	10.28
1735	AMEX	XLG	Wed, Mar 28, 2012	10.34	10.36	10.27	10.31
1734	AMEX	XLG	Tue, Mar 27, 2012	10.38	10.39	10.34	10.34
1733	AMEX	XLG	Mon, Mar 26, 2012	10.29	10.36	10.29	10.36
1732	AMEX	XLG	Fri, Mar 23, 2012	10.21	10.24	10.20	10.23
1731	AMEX	XLG	Thu, Mar 22, 2012	10.18	10.23	10.17	10.20
1730	AMEX	XLG	Wed, Mar 21, 2012	10.28	10.30	10.25	10.26
1729	AMEX	XLG	Tue, Mar 20, 2012	10.24	10.30	10.23	10.29
1728	AMEX	XLG	Mon, Mar 19, 2012	10.26	10.32	10.25	10.29
1727	AMEX	XLG	Fri, Mar 16, 2012	10.25	10.25	10.23	10.23
1726	AMEX	XLG	Thu, Mar 15, 2012	10.25	10.29	10.25	10.29
1725	AMEX	XLG	Wed, Mar 14, 2012	10.23	10.27	10.21	10.24
1724	AMEX	XLG	Tue, Mar 13, 2012	10.08	10.23	10.07	10.23
1723	AMEX	XLG	Mon, Mar 12, 2012	10.00	10.03	9.99	10.03
1722	AMEX	XLG	Fri, Mar 9, 2012	9.99	10.03	9.98	9.99
1721	AMEX	XLG	Thu, Mar 8, 2012	9.97	10.00	9.94	9.98
1720	AMEX	XLG	Wed, Mar 7, 2012	9.87	9.92	9.86	9.91
1719	AMEX	XLG	Tue, Mar 6, 2012	9.86	9.88	9.82	9.84
1718	AMEX	XLG	Mon, Mar 5, 2012	9.99	10.00	9.94	9.98
1717	AMEX	XLG	Fri, Mar 2, 2012	10.02	10.02	9.99	10.01
1716	AMEX	XLG	Thu, Mar 1, 2012	10.01	10.04	9.99	10.02
1715	AMEX	XLG	Wed, Feb 29, 2012	10.01	10.05	9.95	9.97
1714	AMEX	XLG	Tue, Feb 28, 2012	9.95	10.00	9.93	10.00
1713	AMEX	XLG	Mon, Feb 27, 2012	9.86	9.97	9.86	9.94
1712	AMEX	XLG	Fri, Feb 24, 2012	9.93	9.93	9.90	9.91
1711	AMEX	XLG	Thu, Feb 23, 2012	9.83	9.91	9.82	9.90
1710	AMEX	XLG	Wed, Feb 22, 2012	9.88	9.89	9.85	9.85
1709	AMEX	XLG	Tue, Feb 21, 2012	9.89	9.92	9.86	9.89
1708	AMEX	XLG	Fri, Feb 17, 2012	9.85	9.87	9.82	9.86
1707	AMEX	XLG	Thu, Feb 16, 2012	9.71	9.83	9.70	9.82
1706	AMEX	XLG	Wed, Feb 15, 2012	9.81	9.82	9.71	9.72
1705	AMEX	XLG	Tue, Feb 14, 2012	9.77	9.77	9.72	9.77
1704	AMEX	XLG	Mon, Feb 13, 2012	9.77	9.79	9.75	9.78
1703	AMEX	XLG	Fri, Feb 10, 2012	9.69	9.71	9.67	9.70
1702	AMEX	XLG	Thu, Feb 9, 2012	9.76	9.79	9.74	9.78
1701	AMEX	XLG	Wed, Feb 8, 2012	9.73	9.75	9.70	9.75
1700	AMEX	XLG	Tue, Feb 7, 2012	9.67	9.74	9.65	9.72
1699	AMEX	XLG	Mon, Feb 6, 2012	9.65	9.70	9.64	9.70
1698	AMEX	XLG	Fri, Feb 3, 2012	9.64	9.68	9.64	9.68
1697	AMEX	XLG	Thu, Feb 2, 2012	9.57	9.57	9.52	9.55
1696	AMEX	XLG	Wed, Feb 1, 2012	9.55	9.59	9.54	9.57
1695	AMEX	XLG	Tue, Jan 31, 2012	9.54	9.55	9.44	9.49
1694	AMEX	XLG	Mon, Jan 30, 2012	9.43	9.50	9.40	9.49
1693	AMEX	XLG	Fri, Jan 27, 2012	9.49	9.53	9.49	9.51
1692	AMEX	XLG	Thu, Jan 26, 2012	9.62	9.63	9.51	9.53
1691	AMEX	XLG	Wed, Jan 25, 2012	9.51	9.60	9.48	9.58
1690	AMEX	XLG	Tue, Jan 24, 2012	9.47	9.51	9.46	9.50
1689	AMEX	XLG	Mon, Jan 23, 2012	9.53	9.56	9.49	9.53
1688	AMEX	XLG	Fri, Jan 20, 2012	9.47	9.53	9.47	9.53
1687	AMEX	XLG	Thu, Jan 19, 2012	9.48	9.50	9.46	9.50
1686	AMEX	XLG	Wed, Jan 18, 2012	9.37	9.45	9.37	9.45
1685	AMEX	XLG	Tue, Jan 17, 2012	9.40	9.42	9.34	9.36
1684	AMEX	XLG	Fri, Jan 13, 2012	9.30	9.33	9.26	9.33
1683	AMEX	XLG	Thu, Jan 12, 2012	9.38	9.39	9.32	9.37
1682	AMEX	XLG	Wed, Jan 11, 2012	9.33	9.37	9.32	9.36
1681	AMEX	XLG	Tue, Jan 10, 2012	9.40	9.40	9.35	9.36
1680	AMEX	XLG	Mon, Jan 9, 2012	9.31	9.32	9.28	9.31
1679	AMEX	XLG	Fri, Jan 6, 2012	9.34	9.34	9.28	9.31
1678	AMEX	XLG	Thu, Jan 5, 2012	9.27	9.34	9.24	9.33
1677	AMEX	XLG	Wed, Jan 4, 2012	9.25	9.32	9.24	9.31
1676	AMEX	XLG	Tue, Jan 3, 2012	9.27	9.32	9.27	9.29
1675	AMEX	XLG	Fri, Dec 30, 2011	9.15	9.17	9.13	9.13
1674	AMEX	XLG	Thu, Dec 29, 2011	9.12	9.17	9.11	9.17
1673	AMEX	XLG	Wed, Dec 28, 2011	9.13	9.13	9.07	9.08
1672	AMEX	XLG	Tue, Dec 27, 2011	9.17	9.20	9.17	9.18
1671	AMEX	XLG	Fri, Dec 23, 2011	9.11	9.19	9.10	9.17
1670	AMEX	XLG	Thu, Dec 22, 2011	9.03	9.10	9.03	9.10
1669	AMEX	XLG	Wed, Dec 21, 2011	9.00	9.01	8.93	9.01
1668	AMEX	XLG	Tue, Dec 20, 2011	8.94	9.01	8.93	9.01
1667	AMEX	XLG	Mon, Dec 19, 2011	8.84	8.84	8.75	8.76
1666	AMEX	XLG	Fri, Dec 16, 2011	8.88	8.92	8.82	8.84
1665	AMEX	XLG	Thu, Dec 15, 2011	8.93	8.95	8.87	8.88
1664	AMEX	XLG	Wed, Dec 14, 2011	8.91	8.91	8.84	8.86
1663	AMEX	XLG	Tue, Dec 13, 2011	9.06	9.07	8.92	8.94
1662	AMEX	XLG	Mon, Dec 12, 2011	9.05	9.05	8.93	9.00
1661	AMEX	XLG	Fri, Dec 9, 2011	9.02	9.14	9.02	9.13
1660	AMEX	XLG	Thu, Dec 8, 2011	9.10	9.10	8.96	8.98
1659	AMEX	XLG	Wed, Dec 7, 2011	9.06	9.18	9.04	9.14
1658	AMEX	XLG	Tue, Dec 6, 2011	9.12	9.15	9.09	9.10
1657	AMEX	XLG	Mon, Dec 5, 2011	9.12	9.14	9.03	9.08
1656	AMEX	XLG	Fri, Dec 2, 2011	9.06	9.09	9.01	9.01
1655	AMEX	XLG	Thu, Dec 1, 2011	8.95	9.00	8.94	8.96
1654	AMEX	XLG	Wed, Nov 30, 2011	8.85	8.98	8.83	8.97
1653	AMEX	XLG	Tue, Nov 29, 2011	8.60	8.68	8.60	8.62
1652	AMEX	XLG	Mon, Nov 28, 2011	8.58	8.61	8.54	8.59
1651	AMEX	XLG	Fri, Nov 25, 2011	8.47	8.47	8.37	8.37
1650	AMEX	XLG	Wed, Nov 23, 2011	8.48	8.48	8.41	8.41
1649	AMEX	XLG	Tue, Nov 22, 2011	8.59	8.62	8.53	8.58
1648	AMEX	XLG	Mon, Nov 21, 2011	8.64	8.65	8.55	8.63
1647	AMEX	XLG	Fri, Nov 18, 2011	8.82	8.82	8.76	8.78
1646	AMEX	XLG	Thu, Nov 17, 2011	8.88	8.90	8.73	8.78
1645	AMEX	XLG	Wed, Nov 16, 2011	8.96	9.03	8.89	8.91
1644	AMEX	XLG	Tue, Nov 15, 2011	8.96	9.08	8.96	9.04
1643	AMEX	XLG	Mon, Nov 14, 2011	9.04	9.04	8.96	8.99
1642	AMEX	XLG	Fri, Nov 11, 2011	9.04	9.08	9.04	9.07
1641	AMEX	XLG	Thu, Nov 10, 2011	8.97	8.97	8.87	8.92
1640	AMEX	XLG	Wed, Nov 9, 2011	8.97	9.00	8.82	8.85
1639	AMEX	XLG	Tue, Nov 8, 2011	9.09	9.17	9.03	9.15
1638	AMEX	XLG	Mon, Nov 7, 2011	8.97	9.03	8.91	9.03
1637	AMEX	XLG	Fri, Nov 4, 2011	8.97	8.99	8.92	8.96
1636	AMEX	XLG	Thu, Nov 3, 2011	8.97	9.06	8.92	9.06
1635	AMEX	XLG	Wed, Nov 2, 2011	8.86	8.90	8.82	8.88
1634	AMEX	XLG	Tue, Nov 1, 2011	8.76	8.86	8.75	8.75
1633	AMEX	XLG	Mon, Oct 31, 2011	9.12	9.13	9.00	9.00
1632	AMEX	XLG	Fri, Oct 28, 2011	9.16	9.23	9.16	9.22
1631	AMEX	XLG	Thu, Oct 27, 2011	9.17	9.24	9.10	9.22
1630	AMEX	XLG	Wed, Oct 26, 2011	8.95	8.96	8.83	8.95
1629	AMEX	XLG	Tue, Oct 25, 2011	8.98	8.98	8.85	8.86
1628	AMEX	XLG	Mon, Oct 24, 2011	8.97	9.04	8.97	9.03
1627	AMEX	XLG	Fri, Oct 21, 2011	8.92	8.95	8.87	8.94
1626	AMEX	XLG	Thu, Oct 20, 2011	8.79	8.83	8.71	8.81
1625	AMEX	XLG	Wed, Oct 19, 2011	8.88	8.91	8.76	8.77
1624	AMEX	XLG	Tue, Oct 18, 2011	8.72	8.95	8.69	8.89
1623	AMEX	XLG	Mon, Oct 17, 2011	8.85	8.85	8.72	8.73
1622	AMEX	XLG	Fri, Oct 14, 2011	8.86	8.89	8.80	8.89
1621	AMEX	XLG	Thu, Oct 13, 2011	8.70	8.76	8.67	8.74
1620	AMEX	XLG	Wed, Oct 12, 2011	8.75	8.84	8.74	8.76
1619	AMEX	XLG	Tue, Oct 11, 2011	8.61	8.69	8.61	8.67
1618	AMEX	XLG	Mon, Oct 10, 2011	8.60	8.66	8.58	8.66
1617	AMEX	XLG	Fri, Oct 7, 2011	8.46	8.48	8.35	8.39
1616	AMEX	XLG	Thu, Oct 6, 2011	8.26	8.43	8.26	8.43
1615	AMEX	XLG	Wed, Oct 5, 2011	8.19	8.32	8.14	8.30
1614	AMEX	XLG	Tue, Oct 4, 2011	7.95	8.19	7.85	8.17
1613	AMEX	XLG	Mon, Oct 3, 2011	8.19	8.29	8.03	8.03
1612	AMEX	XLG	Fri, Sep 30, 2011	8.33	8.40	8.24	8.24
1611	AMEX	XLG	Thu, Sep 29, 2011	8.50	8.50	8.31	8.43
1610	AMEX	XLG	Wed, Sep 28, 2011	8.54	8.54	8.34	8.34
1609	AMEX	XLG	Tue, Sep 27, 2011	8.53	8.60	8.43	8.45
1608	AMEX	XLG	Mon, Sep 26, 2011	8.26	8.37	8.19	8.36
1607	AMEX	XLG	Fri, Sep 23, 2011	8.09	8.22	8.09	8.19
1606	AMEX	XLG	Thu, Sep 22, 2011	8.18	8.22	8.04	8.17
1605	AMEX	XLG	Wed, Sep 21, 2011	8.62	8.65	8.40	8.40
1604	AMEX	XLG	Tue, Sep 20, 2011	8.67	8.72	8.61	8.62
1603	AMEX	XLG	Mon, Sep 19, 2011	8.56	8.65	8.51	8.62
1602	AMEX	XLG	Fri, Sep 16, 2011	8.68	8.70	8.63	8.69
1601	AMEX	XLG	Thu, Sep 15, 2011	8.60	8.68	8.56	8.68
1600	AMEX	XLG	Wed, Sep 14, 2011	8.44	8.62	8.37	8.54
1599	AMEX	XLG	Tue, Sep 13, 2011	8.39	8.45	8.33	8.42
1598	AMEX	XLG	Mon, Sep 12, 2011	8.19	8.37	8.19	8.36
1597	AMEX	XLG	Fri, Sep 9, 2011	8.42	8.44	8.29	8.32
1596	AMEX	XLG	Thu, Sep 8, 2011	8.60	8.61	8.52	8.52
1595	AMEX	XLG	Wed, Sep 7, 2011	8.53	8.60	8.50	8.59
1594	AMEX	XLG	Tue, Sep 6, 2011	8.23	8.40	8.23	8.39
1593	AMEX	XLG	Fri, Sep 2, 2011	8.50	8.53	8.43	8.45
1592	AMEX	XLG	Thu, Sep 1, 2011	8.75	8.80	8.65	8.65
1591	AMEX	XLG	Wed, Aug 31, 2011	8.77	8.84	8.71	8.75
1590	AMEX	XLG	Tue, Aug 30, 2011	8.67	8.77	8.64	8.72
1589	AMEX	XLG	Mon, Aug 29, 2011	8.59	8.71	8.59	8.71
1588	AMEX	XLG	Fri, Aug 26, 2011	8.36	8.54	8.26	8.50
1587	AMEX	XLG	Thu, Aug 25, 2011	8.55	8.58	8.37	8.40
1586	AMEX	XLG	Wed, Aug 24, 2011	8.37	8.50	8.37	8.49
1585	AMEX	XLG	Tue, Aug 23, 2011	8.17	8.40	8.15	8.39
1584	AMEX	XLG	Mon, Aug 22, 2011	8.34	8.34	8.13	8.13
1583	AMEX	XLG	Fri, Aug 19, 2011	8.18	8.33	8.14	8.15
1582	AMEX	XLG	Thu, Aug 18, 2011	8.38	8.38	8.20	8.28
1581	AMEX	XLG	Wed, Aug 17, 2011	8.65	8.69	8.55	8.60
1580	AMEX	XLG	Tue, Aug 16, 2011	8.59	8.63	8.51	8.58
1579	AMEX	XLG	Mon, Aug 15, 2011	8.60	8.65	8.56	8.65
1578	AMEX	XLG	Fri, Aug 12, 2011	8.52	8.56	8.44	8.48
1577	AMEX	XLG	Thu, Aug 11, 2011	8.17	8.53	8.17	8.42
1576	AMEX	XLG	Wed, Aug 10, 2011	8.37	8.37	8.07	8.09
1575	AMEX	XLG	Tue, Aug 9, 2011	8.26	8.47	7.99	8.47
1574	AMEX	XLG	Mon, Aug 8, 2011	8.40	8.53	8.13	8.14
1573	AMEX	XLG	Fri, Aug 5, 2011	8.74	8.76	8.41	8.65
1572	AMEX	XLG	Thu, Aug 4, 2011	8.91	8.91	8.63	8.63
1571	AMEX	XLG	Wed, Aug 3, 2011	8.98	9.01	8.86	9.01
1570	AMEX	XLG	Tue, Aug 2, 2011	9.12	9.14	8.97	8.97
1569	AMEX	XLG	Mon, Aug 1, 2011	9.29	9.30	9.09	9.17
1568	AMEX	XLG	Fri, Jul 29, 2011	9.17	9.26	9.15	9.18
1567	AMEX	XLG	Thu, Jul 28, 2011	9.28	9.35	9.24	9.26
1566	AMEX	XLG	Wed, Jul 27, 2011	9.40	9.40	9.28	9.29
1565	AMEX	XLG	Tue, Jul 26, 2011	9.45	9.49	9.45	9.45
1564	AMEX	XLG	Mon, Jul 25, 2011	9.43	9.52	9.43	9.49
1563	AMEX	XLG	Fri, Jul 22, 2011	9.53	9.54	9.48	9.52
1562	AMEX	XLG	Thu, Jul 21, 2011	9.42	9.53	9.42	9.51
1561	AMEX	XLG	Wed, Jul 20, 2011	9.42	9.42	9.39	9.39
1560	AMEX	XLG	Tue, Jul 19, 2011	9.30	9.39	9.30	9.38
1559	AMEX	XLG	Mon, Jul 18, 2011	9.24	9.25	9.17	9.23
1558	AMEX	XLG	Fri, Jul 15, 2011	9.30	9.31	9.24	9.28
1557	AMEX	XLG	Thu, Jul 14, 2011	9.31	9.33	9.23	9.24
1556	AMEX	XLG	Wed, Jul 13, 2011	9.28	9.36	9.25	9.27
1555	AMEX	XLG	Tue, Jul 12, 2011	9.27	9.34	9.25	9.27
1554	AMEX	XLG	Mon, Jul 11, 2011	9.33	9.34	9.26	9.27
1553	AMEX	XLG	Fri, Jul 8, 2011	9.37	9.43	9.37	9.43
1552	AMEX	XLG	Thu, Jul 7, 2011	9.44	9.50	9.44	9.48
1551	AMEX	XLG	Wed, Jul 6, 2011	9.35	9.39	9.33	9.37
1550	AMEX	XLG	Tue, Jul 5, 2011	9.36	9.37	9.35	9.35
1549	AMEX	XLG	Fri, Jul 1, 2011	9.24	9.36	9.23	9.36
1548	AMEX	XLG	Thu, Jun 30, 2011	9.18	9.24	9.17	9.23
1547	AMEX	XLG	Wed, Jun 29, 2011	9.13	9.14	9.09	9.14
1546	AMEX	XLG	Tue, Jun 28, 2011	9.02	9.06	9.00	9.06
1545	AMEX	XLG	Mon, Jun 27, 2011	8.87	9.01	8.87	8.98
1544	AMEX	XLG	Fri, Jun 24, 2011	8.93	8.93	8.87	8.87
1543	AMEX	XLG	Thu, Jun 23, 2011	8.92	8.98	8.87	8.98
1542	AMEX	XLG	Wed, Jun 22, 2011	9.04	9.09	9.03	9.03
1541	AMEX	XLG	Tue, Jun 21, 2011	9.01	9.10	9.01	9.08
1540	AMEX	XLG	Mon, Jun 20, 2011	8.92	9.00	8.92	8.99
1539	AMEX	XLG	Fri, Jun 17, 2011	9.01	9.03	8.94	8.96
1538	AMEX	XLG	Thu, Jun 16, 2011	8.95	9.01	8.93	8.99
1537	AMEX	XLG	Wed, Jun 15, 2011	9.03	9.03	8.92	8.95
1536	AMEX	XLG	Tue, Jun 14, 2011	9.10	9.13	9.09	9.09
1535	AMEX	XLG	Mon, Jun 13, 2011	9.00	9.05	9.00	9.01
1534	AMEX	XLG	Fri, Jun 10, 2011	9.05	9.05	8.97	8.98
1533	AMEX	XLG	Thu, Jun 9, 2011	9.05	9.13	9.04	9.09
1532	AMEX	XLG	Wed, Jun 8, 2011	9.05	9.08	9.03	9.04
1531	AMEX	XLG	Tue, Jun 7, 2011	9.10	9.12	9.04	9.04
1530	AMEX	XLG	Mon, Jun 6, 2011	9.15	9.15	9.07	9.07
1529	AMEX	XLG	Fri, Jun 3, 2011	9.11	9.21	9.11	9.16
1528	AMEX	XLG	Thu, Jun 2, 2011	9.26	9.26	9.20	9.23
1527	AMEX	XLG	Wed, Jun 1, 2011	9.42	9.42	9.26	9.26
1526	AMEX	XLG	Tue, May 31, 2011	9.41	9.44	9.39	9.41
1525	AMEX	XLG	Fri, May 27, 2011	9.35	9.36	9.32	9.33
1524	AMEX	XLG	Thu, May 26, 2011	9.26	9.33	9.25	9.30
1523	AMEX	XLG	Wed, May 25, 2011	9.26	9.31	9.26	9.27
1522	AMEX	XLG	Tue, May 24, 2011	9.28	9.30	9.25	9.27
1521	AMEX	XLG	Mon, May 23, 2011	9.25	9.28	9.23	9.27
1520	AMEX	XLG	Fri, May 20, 2011	9.43	9.42	9.35	9.36
1519	AMEX	XLG	Thu, May 19, 2011	9.44	9.45	9.39	9.44
1518	AMEX	XLG	Wed, May 18, 2011	9.36	9.42	9.35	9.41
1517	AMEX	XLG	Tue, May 17, 2011	9.30	9.37	9.30	9.37
1516	AMEX	XLG	Mon, May 16, 2011	9.38	9.43	9.33	9.35
1515	AMEX	XLG	Fri, May 13, 2011	9.48	9.48	9.39	9.41
1514	AMEX	XLG	Thu, May 12, 2011	9.39	9.50	9.38	9.48
1513	AMEX	XLG	Wed, May 11, 2011	9.50	9.50	9.41	9.44
1512	AMEX	XLG	Tue, May 10, 2011	9.50	9.53	9.49	9.52
1511	AMEX	XLG	Mon, May 9, 2011	9.45	9.48	9.43	9.46
1510	AMEX	XLG	Fri, May 6, 2011	9.51	9.53	9.43	9.45
1509	AMEX	XLG	Thu, May 5, 2011	9.47	9.50	9.44	9.44
1508	AMEX	XLG	Wed, May 4, 2011	9.56	9.57	9.50	9.53
1507	AMEX	XLG	Tue, May 3, 2011	9.58	9.60	9.53	9.56
1506	AMEX	XLG	Mon, May 2, 2011	9.63	9.63	9.56	9.57
1505	AMEX	XLG	Fri, Apr 29, 2011	9.58	9.61	9.58	9.59
1504	AMEX	XLG	Thu, Apr 28, 2011	9.54	9.58	9.54	9.57
1503	AMEX	XLG	Wed, Apr 27, 2011	9.48	9.57	9.48	9.57
1502	AMEX	XLG	Tue, Apr 26, 2011	9.43	9.49	9.43	9.48
1501	AMEX	XLG	Mon, Apr 25, 2011	9.39	9.40	9.37	9.39
1500	AMEX	XLG	Thu, Apr 21, 2011	9.42	9.42	9.38	9.40
1499	AMEX	XLG	Wed, Apr 20, 2011	9.38	9.38	9.36	9.37
1498	AMEX	XLG	Tue, Apr 19, 2011	9.22	9.26	9.20	9.26
1497	AMEX	XLG	Mon, Apr 18, 2011	9.19	9.21	9.13	9.20
1496	AMEX	XLG	Fri, Apr 15, 2011	9.28	9.32	9.28	9.30
1495	AMEX	XLG	Thu, Apr 14, 2011	9.24	9.29	9.24	9.29
1494	AMEX	XLG	Wed, Apr 13, 2011	9.34	9.35	9.28	9.30
1493	AMEX	XLG	Tue, Apr 12, 2011	9.33	9.33	9.27	9.30
1492	AMEX	XLG	Mon, Apr 11, 2011	9.39	9.43	9.36	9.38
1491	AMEX	XLG	Fri, Apr 8, 2011	9.43	9.43	9.37	9.39
1490	AMEX	XLG	Thu, Apr 7, 2011	9.42	9.43	9.37	9.42
1489	AMEX	XLG	Wed, Apr 6, 2011	9.41	9.43	9.39	9.42
1488	AMEX	XLG	Tue, Apr 5, 2011	9.35	9.41	9.35	9.38
1487	AMEX	XLG	Mon, Apr 4, 2011	9.39	9.39	9.36	9.37
1486	AMEX	XLG	Fri, Apr 1, 2011	9.42	9.42	9.36	9.37
1485	AMEX	XLG	Thu, Mar 31, 2011	9.37	9.37	9.35	9.35
1484	AMEX	XLG	Wed, Mar 30, 2011	9.35	9.40	9.35	9.39
1483	AMEX	XLG	Tue, Mar 29, 2011	9.26	9.31	9.23	9.31
1482	AMEX	XLG	Mon, Mar 28, 2011	9.28	9.32	9.26	9.26
1481	AMEX	XLG	Fri, Mar 25, 2011	9.27	9.30	9.26	9.28
1480	AMEX	XLG	Thu, Mar 24, 2011	9.23	9.26	9.19	9.24
1479	AMEX	XLG	Wed, Mar 23, 2011	9.13	9.19	9.09	9.19
1478	AMEX	XLG	Tue, Mar 22, 2011	9.17	9.17	9.15	9.15
1477	AMEX	XLG	Mon, Mar 21, 2011	9.19	9.19	9.15	9.17
1476	AMEX	XLG	Fri, Mar 18, 2011	9.11	9.11	9.02	9.03
1475	AMEX	XLG	Thu, Mar 17, 2011	9.04	9.06	8.99	9.04
1474	AMEX	XLG	Wed, Mar 16, 2011	9.08	9.08	8.87	8.92
1473	AMEX	XLG	Tue, Mar 15, 2011	9.00	9.15	8.99	9.14
1472	AMEX	XLG	Mon, Mar 14, 2011	9.20	9.24	9.17	9.23
1471	AMEX	XLG	Fri, Mar 11, 2011	9.20	9.32	9.20	9.29
1470	AMEX	XLG	Thu, Mar 10, 2011	9.34	9.34	9.23	9.23
1469	AMEX	XLG	Wed, Mar 9, 2011	9.36	9.43	9.36	9.41
1468	AMEX	XLG	Tue, Mar 8, 2011	9.36	9.43	9.31	9.40
1467	AMEX	XLG	Mon, Mar 7, 2011	9.44	9.44	9.29	9.33
1466	AMEX	XLG	Fri, Mar 4, 2011	9.47	9.47	9.33	9.39
1465	AMEX	XLG	Thu, Mar 3, 2011	9.40	9.49	9.40	9.48
1464	AMEX	XLG	Wed, Mar 2, 2011	9.34	9.36	9.30	9.33
1463	AMEX	XLG	Tue, Mar 1, 2011	9.49	9.49	9.31	9.32
1462	AMEX	XLG	Mon, Feb 28, 2011	9.41	9.46	9.40	9.45
1461	AMEX	XLG	Fri, Feb 25, 2011	9.33	9.39	9.33	9.38
1460	AMEX	XLG	Thu, Feb 24, 2011	9.33	9.33	9.26	9.31
1459	AMEX	XLG	Wed, Feb 23, 2011	9.35	9.38	9.30	9.34
1458	AMEX	XLG	Tue, Feb 22, 2011	9.44	9.48	9.34	9.37
1457	AMEX	XLG	Fri, Feb 18, 2011	9.51	9.53	9.50	9.53
1456	AMEX	XLG	Thu, Feb 17, 2011	9.48	9.52	9.47	9.52
1455	AMEX	XLG	Wed, Feb 16, 2011	9.47	9.50	9.46	9.49
1454	AMEX	XLG	Tue, Feb 15, 2011	9.45	9.46	9.42	9.45
1453	AMEX	XLG	Mon, Feb 14, 2011	9.42	9.48	9.42	9.48
1452	AMEX	XLG	Fri, Feb 11, 2011	9.36	9.44	9.36	9.43
1451	AMEX	XLG	Thu, Feb 10, 2011	9.37	9.40	9.37	9.39
1450	AMEX	XLG	Wed, Feb 9, 2011	9.43	9.44	9.38	9.42
1449	AMEX	XLG	Tue, Feb 8, 2011	9.39	9.45	9.38	9.44
1448	AMEX	XLG	Mon, Feb 7, 2011	9.35	9.41	9.35	9.39
1447	AMEX	XLG	Fri, Feb 4, 2011	9.32	9.33	9.28	9.33
1446	AMEX	XLG	Thu, Feb 3, 2011	9.29	9.33	9.26	9.33
1445	AMEX	XLG	Wed, Feb 2, 2011	9.32	9.33	9.30	9.30
1444	AMEX	XLG	Tue, Feb 1, 2011	9.22	9.35	9.22	9.34
1443	AMEX	XLG	Mon, Jan 31, 2011	9.14	9.17	9.10	9.17
1442	AMEX	XLG	Fri, Jan 28, 2011	9.28	9.28	9.11	9.12
1441	AMEX	XLG	Thu, Jan 27, 2011	9.26	9.28	9.24	9.26
1440	AMEX	XLG	Wed, Jan 26, 2011	9.28	9.28	9.25	9.26
1439	AMEX	XLG	Tue, Jan 25, 2011	9.20	9.25	9.17	9.25
1438	AMEX	XLG	Mon, Jan 24, 2011	9.18	9.24	9.18	9.24
1437	AMEX	XLG	Fri, Jan 21, 2011	9.22	9.22	9.18	9.18
1436	AMEX	XLG	Thu, Jan 20, 2011	9.12	9.17	9.10	9.16
1435	AMEX	XLG	Wed, Jan 19, 2011	9.18	9.18	9.14	9.15
1434	AMEX	XLG	Tue, Jan 18, 2011	9.18	9.22	9.18	9.21
1433	AMEX	XLG	Fri, Jan 14, 2011	9.12	9.21	9.12	9.21
1432	AMEX	XLG	Thu, Jan 13, 2011	9.15	9.15	9.12	9.14
1431	AMEX	XLG	Wed, Jan 12, 2011	9.12	9.17	9.12	9.17
1430	AMEX	XLG	Tue, Jan 11, 2011	9.09	9.11	9.06	9.08
1429	AMEX	XLG	Mon, Jan 10, 2011	9.04	9.06	9.03	9.06
1428	AMEX	XLG	Fri, Jan 7, 2011	9.13	9.13	9.02	9.09
1427	AMEX	XLG	Thu, Jan 6, 2011	9.14	9.14	9.08	9.11
1426	AMEX	XLG	Wed, Jan 5, 2011	9.04	9.13	9.04	9.13
1425	AMEX	XLG	Tue, Jan 4, 2011	9.07	9.08	9.04	9.08
1424	AMEX	XLG	Mon, Jan 3, 2011	9.03	9.08	9.03	9.05
1423	AMEX	XLG	Fri, Dec 31, 2010	8.93	8.95	8.93	8.95
1422	AMEX	XLG	Thu, Dec 30, 2010	8.98	8.98	8.93	8.95
1421	AMEX	XLG	Wed, Dec 29, 2010	8.99	8.99	8.97	8.97
1420	AMEX	XLG	Tue, Dec 28, 2010	8.96	8.97	8.95	8.97
1419	AMEX	XLG	Mon, Dec 27, 2010	8.91	8.95	8.91	8.95
1418	AMEX	XLG	Thu, Dec 23, 2010	8.93	8.96	8.92	8.95
1417	AMEX	XLG	Wed, Dec 22, 2010	8.91	8.95	8.91	8.95
1416	AMEX	XLG	Tue, Dec 21, 2010	8.90	8.92	8.90	8.92
1415	AMEX	XLG	Mon, Dec 20, 2010	8.87	8.89	8.83	8.86
1414	AMEX	XLG	Fri, Dec 17, 2010	8.87	8.87	8.83	8.85
1413	AMEX	XLG	Thu, Dec 16, 2010	8.86	8.91	8.85	8.89
1412	AMEX	XLG	Wed, Dec 15, 2010	8.90	8.90	8.84	8.86
1411	AMEX	XLG	Tue, Dec 14, 2010	8.91	8.92	8.87	8.87
1410	AMEX	XLG	Mon, Dec 13, 2010	8.90	8.92	8.89	8.89
1409	AMEX	XLG	Fri, Dec 10, 2010	8.83	8.86	8.81	8.86
1408	AMEX	XLG	Thu, Dec 9, 2010	8.81	8.81	8.77	8.81
1407	AMEX	XLG	Wed, Dec 8, 2010	8.73	8.77	8.71	8.77
1406	AMEX	XLG	Tue, Dec 7, 2010	8.80	8.80	8.73	8.73
1405	AMEX	XLG	Mon, Dec 6, 2010	8.71	8.73	8.71	8.71
1404	AMEX	XLG	Fri, Dec 3, 2010	8.66	8.72	8.66	8.72
1403	AMEX	XLG	Thu, Dec 2, 2010	8.63	8.70	8.62	8.70
1402	AMEX	XLG	Wed, Dec 1, 2010	8.55	8.62	8.55	8.61
1401	AMEX	XLG	Tue, Nov 30, 2010	8.41	8.47	8.41	8.43
1400	AMEX	XLG	Mon, Nov 29, 2010	8.42	8.51	8.41	8.51
1399	AMEX	XLG	Fri, Nov 26, 2010	8.49	8.53	8.49	8.50
1398	AMEX	XLG	Wed, Nov 24, 2010	8.51	8.56	8.51	8.56
1397	AMEX	XLG	Tue, Nov 23, 2010	8.49	8.49	8.44	8.46
1396	AMEX	XLG	Mon, Nov 22, 2010	8.56	8.57	8.49	8.57
1395	AMEX	XLG	Fri, Nov 19, 2010	8.58	8.60	8.55	8.59
1394	AMEX	XLG	Thu, Nov 18, 2010	8.56	8.61	8.56	8.59
1393	AMEX	XLG	Wed, Nov 17, 2010	8.50	8.50	8.46	8.47
1392	AMEX	XLG	Tue, Nov 16, 2010	8.55	8.56	8.45	8.48
1391	AMEX	XLG	Mon, Nov 15, 2010	8.64	8.67	8.61	8.61
1390	AMEX	XLG	Fri, Nov 12, 2010	8.66	8.68	8.59	8.62
1389	AMEX	XLG	Thu, Nov 11, 2010	8.69	8.72	8.68	8.70
1388	AMEX	XLG	Wed, Nov 10, 2010	8.76	8.77	8.69	8.77
1387	AMEX	XLG	Tue, Nov 9, 2010	8.82	8.82	8.73	8.75
1386	AMEX	XLG	Mon, Nov 8, 2010	8.79	8.81	8.78	8.80
1385	AMEX	XLG	Fri, Nov 5, 2010	8.80	8.82	8.79	8.82
1384	AMEX	XLG	Thu, Nov 4, 2010	8.71	8.79	8.71	8.79
1383	AMEX	XLG	Wed, Nov 3, 2010	8.59	8.63	8.54	8.63
1382	AMEX	XLG	Tue, Nov 2, 2010	8.59	8.60	8.57	8.58
1381	AMEX	XLG	Mon, Nov 1, 2010	8.56	8.61	8.49	8.53
1380	AMEX	XLG	Fri, Oct 29, 2010	8.54	8.54	8.51	8.52
1379	AMEX	XLG	Thu, Oct 28, 2010	8.57	8.57	8.50	8.54
1378	AMEX	XLG	Wed, Oct 27, 2010	8.51	8.53	8.45	8.52
1377	AMEX	XLG	Tue, Oct 26, 2010	8.51	8.55	8.51	8.55
1376	AMEX	XLG	Mon, Oct 25, 2010	8.57	8.59	8.54	8.54
1375	AMEX	XLG	Fri, Oct 22, 2010	8.54	8.54	8.51	8.52
1374	AMEX	XLG	Thu, Oct 21, 2010	8.54	8.57	8.46	8.51
1373	AMEX	XLG	Wed, Oct 20, 2010	8.43	8.53	8.42	8.50
1372	AMEX	XLG	Tue, Oct 19, 2010	8.44	8.49	8.37	8.42
1371	AMEX	XLG	Mon, Oct 18, 2010	8.49	8.55	8.49	8.54
1370	AMEX	XLG	Fri, Oct 15, 2010	8.52	8.52	8.43	8.47
1369	AMEX	XLG	Thu, Oct 14, 2010	8.46	8.48	8.41	8.46
1368	AMEX	XLG	Wed, Oct 13, 2010	8.48	8.53	8.47	8.49
1367	AMEX	XLG	Tue, Oct 12, 2010	8.37	8.46	8.34	8.44
1366	AMEX	XLG	Mon, Oct 11, 2010	8.42	8.42	8.38	8.40
1365	AMEX	XLG	Fri, Oct 8, 2010	8.39	8.42	8.36	8.40
1364	AMEX	XLG	Thu, Oct 7, 2010	8.42	8.42	8.33	8.36
1363	AMEX	XLG	Wed, Oct 6, 2010	8.37	8.39	8.32	8.38
1362	AMEX	XLG	Tue, Oct 5, 2010	8.27	8.37	8.26	8.36
1361	AMEX	XLG	Mon, Oct 4, 2010	8.23	8.26	8.17	8.20
1360	AMEX	XLG	Fri, Oct 1, 2010	8.28	8.28	8.22	8.26
1359	AMEX	XLG	Thu, Sep 30, 2010	8.29	8.33	8.19	8.22
1358	AMEX	XLG	Wed, Sep 29, 2010	8.23	8.27	8.21	8.21
1357	AMEX	XLG	Tue, Sep 28, 2010	8.24	8.27	8.15	8.26
1356	AMEX	XLG	Mon, Sep 27, 2010	8.29	8.30	8.25	8.25
1355	AMEX	XLG	Fri, Sep 24, 2010	8.23	8.28	8.22	8.28
1354	AMEX	XLG	Thu, Sep 23, 2010	8.15	8.21	8.13	8.14
1353	AMEX	XLG	Wed, Sep 22, 2010	8.24	8.26	8.20	8.21
1352	AMEX	XLG	Tue, Sep 21, 2010	8.24	8.30	8.22	8.24
1351	AMEX	XLG	Mon, Sep 20, 2010	8.16	8.27	8.14	8.25
1350	AMEX	XLG	Fri, Sep 17, 2010	8.18	8.19	8.12	8.13
1349	AMEX	XLG	Thu, Sep 16, 2010	8.15	8.18	8.13	8.18
1348	AMEX	XLG	Wed, Sep 15, 2010	8.12	8.18	8.10	8.16
1347	AMEX	XLG	Tue, Sep 14, 2010	8.11	8.17	8.11	8.13
1346	AMEX	XLG	Mon, Sep 13, 2010	8.14	8.15	8.10	8.14
1345	AMEX	XLG	Fri, Sep 10, 2010	8.05	8.07	8.04	8.06
1344	AMEX	XLG	Thu, Sep 9, 2010	8.04	8.05	8.01	8.03
1343	AMEX	XLG	Wed, Sep 8, 2010	7.93	7.99	7.93	7.96
1342	AMEX	XLG	Tue, Sep 7, 2010	7.97	7.98	7.92	7.92
1341	AMEX	XLG	Fri, Sep 3, 2010	7.97	8.00	7.94	7.99
1340	AMEX	XLG	Thu, Sep 2, 2010	7.87	7.89	7.85	7.89
1339	AMEX	XLG	Wed, Sep 1, 2010	7.74	7.85	7.73	7.85
1338	AMEX	XLG	Tue, Aug 31, 2010	7.61	7.66	7.59	7.64
1337	AMEX	XLG	Mon, Aug 30, 2010	7.72	7.73	7.63	7.63
1336	AMEX	XLG	Fri, Aug 27, 2010	7.68	7.73	7.59	7.73
1335	AMEX	XLG	Thu, Aug 26, 2010	7.73	7.73	7.63	7.63
1334	AMEX	XLG	Wed, Aug 25, 2010	7.62	7.71	7.59	7.69
1333	AMEX	XLG	Tue, Aug 24, 2010	7.70	7.73	7.67	7.67
1332	AMEX	XLG	Mon, Aug 23, 2010	7.83	7.85	7.78	7.78
1331	AMEX	XLG	Fri, Aug 20, 2010	7.81	7.81	7.77	7.80
1330	AMEX	XLG	Thu, Aug 19, 2010	7.91	7.91	7.80	7.84
1329	AMEX	XLG	Wed, Aug 18, 2010	7.93	8.00	7.92	7.97
1328	AMEX	XLG	Tue, Aug 17, 2010	7.93	8.00	7.91	7.95
1327	AMEX	XLG	Mon, Aug 16, 2010	7.86	7.90	7.84	7.88
1326	AMEX	XLG	Fri, Aug 13, 2010	7.88	7.91	7.88	7.88
1325	AMEX	XLG	Thu, Aug 12, 2010	7.82	7.92	7.82	7.91
1324	AMEX	XLG	Wed, Aug 11, 2010	8.03	8.03	7.95	7.95
1323	AMEX	XLG	Tue, Aug 10, 2010	8.10	8.19	8.10	8.17
1322	AMEX	XLG	Mon, Aug 9, 2010	8.17	8.21	8.16	8.20
1321	AMEX	XLG	Fri, Aug 6, 2010	8.10	8.16	8.07	8.16
1320	AMEX	XLG	Thu, Aug 5, 2010	8.16	8.18	8.15	8.18
1319	AMEX	XLG	Wed, Aug 4, 2010	8.18	8.22	8.16	8.21
1318	AMEX	XLG	Tue, Aug 3, 2010	8.16	8.20	8.15	8.17
1317	AMEX	XLG	Mon, Aug 2, 2010	8.11	8.19	8.10	8.19
1316	AMEX	XLG	Fri, Jul 30, 2010	7.95	8.05	7.94	8.01
1315	AMEX	XLG	Thu, Jul 29, 2010	8.10	8.10	7.98	8.03
1314	AMEX	XLG	Wed, Jul 28, 2010	8.08	8.10	8.04	8.05
1313	AMEX	XLG	Tue, Jul 27, 2010	8.12	8.13	8.09	8.10
1312	AMEX	XLG	Mon, Jul 26, 2010	8.01	8.08	8.00	8.08
1311	AMEX	XLG	Fri, Jul 23, 2010	7.93	8.00	7.91	7.99
1310	AMEX	XLG	Thu, Jul 22, 2010	7.88	7.99	7.88	7.95
1309	AMEX	XLG	Wed, Jul 21, 2010	7.93	7.93	7.77	7.79
1308	AMEX	XLG	Tue, Jul 20, 2010	7.70	7.89	7.70	7.88
1307	AMEX	XLG	Mon, Jul 19, 2010	7.80	7.84	7.76	7.81
1306	AMEX	XLG	Fri, Jul 16, 2010	7.94	7.94	7.77	7.77
1305	AMEX	XLG	Thu, Jul 15, 2010	7.97	8.01	7.90	7.99
1304	AMEX	XLG	Wed, Jul 14, 2010	7.97	8.01	7.94	7.98
1303	AMEX	XLG	Tue, Jul 13, 2010	7.94	8.01	7.94	7.98
1302	AMEX	XLG	Mon, Jul 12, 2010	7.83	7.88	7.82	7.88
1301	AMEX	XLG	Fri, Jul 9, 2010	7.81	7.85	7.79	7.84
1300	AMEX	XLG	Thu, Jul 8, 2010	7.80	7.80	7.72	7.80
1299	AMEX	XLG	Wed, Jul 7, 2010	7.52	7.74	7.52	7.73
1298	AMEX	XLG	Tue, Jul 6, 2010	7.56	7.59	7.46	7.51
1297	AMEX	XLG	Fri, Jul 2, 2010	7.51	7.52	7.40	7.45
1296	AMEX	XLG	Thu, Jul 1, 2010	7.53	7.54	7.39	7.48
1295	AMEX	XLG	Wed, Jun 30, 2010	7.59	7.63	7.50	7.52
1294	AMEX	XLG	Tue, Jun 29, 2010	7.71	7.72	7.55	7.60
1293	AMEX	XLG	Mon, Jun 28, 2010	7.82	7.85	7.80	7.81
1292	AMEX	XLG	Fri, Jun 25, 2010	7.88	7.88	7.80	7.83
1291	AMEX	XLG	Thu, Jun 24, 2010	7.92	7.92	7.82	7.84
1290	AMEX	XLG	Wed, Jun 23, 2010	8.00	8.00	7.93	7.95
1289	AMEX	XLG	Tue, Jun 22, 2010	8.08	8.12	7.98	7.98
1288	AMEX	XLG	Mon, Jun 21, 2010	8.20	8.20	8.05	8.07
1287	AMEX	XLG	Fri, Jun 18, 2010	8.11	8.13	8.09	8.11
1286	AMEX	XLG	Thu, Jun 17, 2010	8.13	8.14	8.07	8.14
1285	AMEX	XLG	Wed, Jun 16, 2010	8.07	8.14	8.07	8.12
1284	AMEX	XLG	Tue, Jun 15, 2010	8.01	8.11	7.99	8.11
1283	AMEX	XLG	Mon, Jun 14, 2010	8.04	8.06	7.95	7.95
1282	AMEX	XLG	Fri, Jun 11, 2010	7.88	7.98	7.88	7.98
1281	AMEX	XLG	Thu, Jun 10, 2010	7.85	7.96	7.85	7.95
1280	AMEX	XLG	Wed, Jun 9, 2010	7.88	7.90	7.74	7.75
1279	AMEX	XLG	Tue, Jun 8, 2010	7.75	7.83	7.70	7.83
1278	AMEX	XLG	Mon, Jun 7, 2010	7.85	7.87	7.74	7.74
1277	AMEX	XLG	Fri, Jun 4, 2010	7.94	7.98	7.81	7.84
1276	AMEX	XLG	Thu, Jun 3, 2010	8.09	8.11	8.02	8.08
1275	AMEX	XLG	Wed, Jun 2, 2010	7.93	8.07	7.90	8.07
1274	AMEX	XLG	Tue, Jun 1, 2010	7.92	8.02	7.89	7.89
1273	AMEX	XLG	Fri, May 28, 2010	8.05	8.05	7.94	7.96
1272	AMEX	XLG	Thu, May 27, 2010	7.92	8.05	7.92	8.05
1271	AMEX	XLG	Wed, May 26, 2010	7.95	7.99	7.82	7.82
1270	AMEX	XLG	Tue, May 25, 2010	7.69	7.89	7.69	7.89
1269	AMEX	XLG	Mon, May 24, 2010	7.97	8.01	7.92	7.92
1268	AMEX	XLG	Fri, May 21, 2010	7.79	8.01	7.76	8.00
1267	AMEX	XLG	Thu, May 20, 2010	8.08	8.08	7.92	7.92
1266	AMEX	XLG	Wed, May 19, 2010	8.18	8.24	8.13	8.22
1265	AMEX	XLG	Tue, May 18, 2010	8.38	8.40	8.21	8.23
1264	AMEX	XLG	Mon, May 17, 2010	8.35	8.35	8.15	8.34
1263	AMEX	XLG	Fri, May 14, 2010	8.37	8.37	8.26	8.33
1262	AMEX	XLG	Thu, May 13, 2010	8.55	8.58	8.48	8.48
1261	AMEX	XLG	Wed, May 12, 2010	8.49	8.58	8.49	8.57
1260	AMEX	XLG	Tue, May 11, 2010	8.45	8.57	8.39	8.48
1259	AMEX	XLG	Mon, May 10, 2010	8.50	8.55	8.43	8.50
1258	AMEX	XLG	Fri, May 7, 2010	8.26	8.34	8.06	8.20
1257	AMEX	XLG	Thu, May 6, 2010	8.54	8.87	7.35	8.30
1256	AMEX	XLG	Wed, May 5, 2010	8.53	8.62	8.53	8.58
1255	AMEX	XLG	Tue, May 4, 2010	8.67	8.70	8.59	8.61
1254	AMEX	XLG	Mon, May 3, 2010	8.73	8.82	8.73	8.79
1253	AMEX	XLG	Fri, Apr 30, 2010	8.82	8.82	8.69	8.69
1252	AMEX	XLG	Thu, Apr 29, 2010	8.78	8.84	8.77	8.81
1251	AMEX	XLG	Wed, Apr 28, 2010	8.70	8.74	8.65	8.70
1250	AMEX	XLG	Tue, Apr 27, 2010	8.76	8.83	8.63	8.65
1249	AMEX	XLG	Mon, Apr 26, 2010	8.84	8.86	8.82	8.82
1248	AMEX	XLG	Fri, Apr 23, 2010	8.79	8.85	8.78	8.85
1247	AMEX	XLG	Thu, Apr 22, 2010	8.75	8.81	8.71	8.81
1246	AMEX	XLG	Wed, Apr 21, 2010	8.87	8.89	8.79	8.83
1245	AMEX	XLG	Tue, Apr 20, 2010	8.88	8.88	8.83	8.85
1244	AMEX	XLG	Mon, Apr 19, 2010	8.73	8.81	8.73	8.81
1243	AMEX	XLG	Fri, Apr 16, 2010	8.88	8.89	8.75	8.78
1242	AMEX	XLG	Thu, Apr 15, 2010	8.89	8.92	8.89	8.92
1241	AMEX	XLG	Wed, Apr 14, 2010	8.84	8.90	8.84	8.90
1240	AMEX	XLG	Tue, Apr 13, 2010	8.80	8.82	8.76	8.81
1239	AMEX	XLG	Mon, Apr 12, 2010	8.81	8.81	8.79	8.80
1238	AMEX	XLG	Fri, Apr 9, 2010	8.73	8.79	8.73	8.78
1237	AMEX	XLG	Thu, Apr 8, 2010	8.66	8.75	8.66	8.73
1236	AMEX	XLG	Wed, Apr 7, 2010	8.72	8.74	8.66	8.69
1235	AMEX	XLG	Tue, Apr 6, 2010	8.69	8.75	8.69	8.73
1234	AMEX	XLG	Mon, Apr 5, 2010	8.70	8.73	8.70	8.72
1233	AMEX	XLG	Thu, Apr 1, 2010	8.69	8.70	8.63	8.67
1232	AMEX	XLG	Wed, Mar 31, 2010	8.63	8.66	8.61	8.64
1231	AMEX	XLG	Tue, Mar 30, 2010	8.66	8.68	8.63	8.66
1230	AMEX	XLG	Mon, Mar 29, 2010	8.64	8.67	8.64	8.66
1229	AMEX	XLG	Fri, Mar 26, 2010	8.64	8.67	8.59	8.62
1228	AMEX	XLG	Thu, Mar 25, 2010	8.68	8.72	8.61	8.62
1227	AMEX	XLG	Wed, Mar 24, 2010	8.63	8.65	8.61	8.62
1226	AMEX	XLG	Tue, Mar 23, 2010	8.60	8.66	8.58	8.66
1225	AMEX	XLG	Mon, Mar 22, 2010	8.51	8.60	8.51	8.59
1224	AMEX	XLG	Fri, Mar 19, 2010	8.60	8.61	8.52	8.55
1223	AMEX	XLG	Thu, Mar 18, 2010	8.62	8.63	8.59	8.63
1222	AMEX	XLG	Wed, Mar 17, 2010	8.61	8.64	8.59	8.62
1221	AMEX	XLG	Tue, Mar 16, 2010	8.56	8.59	8.53	8.59
1220	AMEX	XLG	Mon, Mar 15, 2010	8.50	8.53	8.47	8.53
1219	AMEX	XLG	Fri, Mar 12, 2010	8.54	8.54	8.48	8.50
1218	AMEX	XLG	Thu, Mar 11, 2010	8.44	8.50	8.44	8.50
1217	AMEX	XLG	Wed, Mar 10, 2010	8.43	8.49	8.43	8.47
1216	AMEX	XLG	Tue, Mar 9, 2010	8.39	8.47	8.39	8.43
1215	AMEX	XLG	Mon, Mar 8, 2010	8.41	8.43	8.41	8.42
1214	AMEX	XLG	Fri, Mar 5, 2010	8.38	8.42	8.36	8.41
1213	AMEX	XLG	Thu, Mar 4, 2010	8.31	8.32	8.29	8.32
1212	AMEX	XLG	Wed, Mar 3, 2010	8.31	8.32	8.27	8.29
1211	AMEX	XLG	Tue, Mar 2, 2010	8.30	8.32	8.27	8.28
1210	AMEX	XLG	Mon, Mar 1, 2010	8.25	8.27	8.23	8.27
1209	AMEX	XLG	Fri, Feb 26, 2010	8.19	8.23	8.18	8.22
1208	AMEX	XLG	Thu, Feb 25, 2010	8.14	8.21	8.10	8.20
1207	AMEX	XLG	Wed, Feb 24, 2010	8.22	8.25	8.18	8.24
1206	AMEX	XLG	Tue, Feb 23, 2010	8.23	8.27	8.15	8.16
1205	AMEX	XLG	Mon, Feb 22, 2010	8.28	8.28	8.24	8.25
1204	AMEX	XLG	Fri, Feb 19, 2010	8.24	8.29	8.22	8.26
1203	AMEX	XLG	Thu, Feb 18, 2010	8.20	8.28	8.20	8.27
1202	AMEX	XLG	Wed, Feb 17, 2010	8.22	8.24	8.20	8.22
1201	AMEX	XLG	Tue, Feb 16, 2010	8.15	8.20	8.11	8.19
1200	AMEX	XLG	Fri, Feb 12, 2010	8.01	8.08	7.98	8.06
1199	AMEX	XLG	Thu, Feb 11, 2010	8.00	8.09	7.94	8.08
1198	AMEX	XLG	Wed, Feb 10, 2010	8.00	8.14	7.85	8.02
1197	AMEX	XLG	Tue, Feb 9, 2010	8.03	8.10	7.97	8.03
1196	AMEX	XLG	Mon, Feb 8, 2010	7.99	8.03	7.94	7.94
1195	AMEX	XLG	Fri, Feb 5, 2010	8.00	8.01	7.86	8.01
1194	AMEX	XLG	Thu, Feb 4, 2010	8.16	8.25	7.98	7.98
1193	AMEX	XLG	Wed, Feb 3, 2010	8.22	8.25	8.19	8.22
1192	AMEX	XLG	Tue, Feb 2, 2010	8.16	8.25	8.14	8.24
1191	AMEX	XLG	Mon, Feb 1, 2010	8.10	8.14	8.10	8.14
1190	AMEX	XLG	Fri, Jan 29, 2010	8.15	8.20	8.03	8.06
1189	AMEX	XLG	Thu, Jan 28, 2010	8.23	8.23	8.08	8.12
1188	AMEX	XLG	Wed, Jan 27, 2010	8.16	8.22	8.08	8.22
1187	AMEX	XLG	Tue, Jan 26, 2010	8.16	8.26	8.15	8.18
1186	AMEX	XLG	Mon, Jan 25, 2010	8.26	8.26	8.20	8.20
1185	AMEX	XLG	Fri, Jan 22, 2010	8.32	8.35	8.16	8.17
1184	AMEX	XLG	Thu, Jan 21, 2010	8.54	8.54	8.34	8.35
1183	AMEX	XLG	Wed, Jan 20, 2010	8.54	8.55	8.46	8.52
1182	AMEX	XLG	Tue, Jan 19, 2010	8.49	8.61	8.49	8.60
1181	AMEX	XLG	Fri, Jan 15, 2010	8.60	8.60	8.47	8.51
1180	AMEX	XLG	Thu, Jan 14, 2010	8.56	8.61	8.56	8.60
1179	AMEX	XLG	Wed, Jan 13, 2010	8.51	8.59	8.49	8.57
1178	AMEX	XLG	Tue, Jan 12, 2010	8.51	8.53	8.47	8.50
1177	AMEX	XLG	Mon, Jan 11, 2010	8.59	8.59	8.53	8.57
1176	AMEX	XLG	Fri, Jan 8, 2010	8.52	8.55	8.50	8.55
1175	AMEX	XLG	Thu, Jan 7, 2010	8.48	8.54	8.47	8.53
1174	AMEX	XLG	Wed, Jan 6, 2010	8.51	8.52	8.49	8.50
1173	AMEX	XLG	Tue, Jan 5, 2010	8.51	8.52	8.47	8.52
1172	AMEX	XLG	Mon, Jan 4, 2010	8.43	8.52	8.43	8.51
1171	AMEX	XLG	Thu, Dec 31, 2009	8.45	8.45	8.36	8.36
1170	AMEX	XLG	Wed, Dec 30, 2009	8.40	8.44	8.40	8.44
1169	AMEX	XLG	Tue, Dec 29, 2009	8.47	8.47	8.44	8.44
1168	AMEX	XLG	Mon, Dec 28, 2009	8.44	8.44	8.41	8.44
1167	AMEX	XLG	Thu, Dec 24, 2009	8.37	8.42	8.37	8.42
1166	AMEX	XLG	Wed, Dec 23, 2009	8.38	8.40	8.36	8.38
1165	AMEX	XLG	Tue, Dec 22, 2009	8.36	8.39	8.36	8.38
1164	AMEX	XLG	Mon, Dec 21, 2009	8.31	8.38	8.31	8.35
1163	AMEX	XLG	Fri, Dec 18, 2009	8.28	8.28	8.22	8.28
1162	AMEX	XLG	Thu, Dec 17, 2009	8.30	8.31	8.27	8.27
1161	AMEX	XLG	Wed, Dec 16, 2009	8.39	8.41	8.35	8.36
1160	AMEX	XLG	Tue, Dec 15, 2009	8.39	8.40	8.35	8.36
1159	AMEX	XLG	Mon, Dec 14, 2009	8.45	8.45	8.39	8.41
1158	AMEX	XLG	Fri, Dec 11, 2009	8.42	8.42	8.37	8.39
1157	AMEX	XLG	Thu, Dec 10, 2009	8.40	8.41	8.36	8.37
1156	AMEX	XLG	Wed, Dec 9, 2009	8.30	8.35	8.27	8.34
1155	AMEX	XLG	Tue, Dec 8, 2009	8.34	8.34	8.28	8.30
1154	AMEX	XLG	Mon, Dec 7, 2009	8.39	8.44	8.37	8.38
1153	AMEX	XLG	Fri, Dec 4, 2009	8.48	8.50	8.36	8.41
1152	AMEX	XLG	Thu, Dec 3, 2009	8.46	8.49	8.37	8.38
1151	AMEX	XLG	Wed, Dec 2, 2009	8.46	8.48	8.41	8.43
1150	AMEX	XLG	Tue, Dec 1, 2009	8.39	8.51	8.39	8.45
1149	AMEX	XLG	Mon, Nov 30, 2009	8.32	8.37	8.30	8.36
1148	AMEX	XLG	Fri, Nov 27, 2009	8.23	8.38	8.18	8.33
1147	AMEX	XLG	Wed, Nov 25, 2009	8.45	8.46	8.44	8.46
1146	AMEX	XLG	Tue, Nov 24, 2009	8.43	8.46	8.38	8.44
1145	AMEX	XLG	Mon, Nov 23, 2009	8.41	8.47	8.41	8.44
1144	AMEX	XLG	Fri, Nov 20, 2009	8.30	8.34	8.30	8.33
1143	AMEX	XLG	Thu, Nov 19, 2009	8.36	8.36	8.29	8.34
1142	AMEX	XLG	Wed, Nov 18, 2009	8.42	8.43	8.37	8.43
1141	AMEX	XLG	Tue, Nov 17, 2009	8.37	8.41	8.36	8.41
1140	AMEX	XLG	Mon, Nov 16, 2009	8.35	8.43	8.34	8.39
1139	AMEX	XLG	Fri, Nov 13, 2009	8.28	8.32	8.24	8.29
1138	AMEX	XLG	Thu, Nov 12, 2009	8.31	8.35	8.23	8.26
1137	AMEX	XLG	Wed, Nov 11, 2009	8.32	8.35	8.28	8.32
1136	AMEX	XLG	Tue, Nov 10, 2009	8.23	8.29	8.23	8.27
1135	AMEX	XLG	Mon, Nov 9, 2009	8.16	8.26	8.15	8.25
1134	AMEX	XLG	Fri, Nov 6, 2009	8.03	8.09	8.03	8.09
1133	AMEX	XLG	Thu, Nov 5, 2009	8.00	8.07	7.98	8.07
1132	AMEX	XLG	Wed, Nov 4, 2009	7.98	8.03	7.92	7.93
1131	AMEX	XLG	Tue, Nov 3, 2009	7.89	7.92	7.86	7.91
1130	AMEX	XLG	Mon, Nov 2, 2009	7.91	8.00	7.84	7.94
1129	AMEX	XLG	Fri, Oct 30, 2009	8.07	8.10	7.87	7.88
1128	AMEX	XLG	Thu, Oct 29, 2009	8.02	8.11	7.99	8.10
1127	AMEX	XLG	Wed, Oct 28, 2009	8.05	8.07	7.97	7.97
1126	AMEX	XLG	Tue, Oct 27, 2009	8.08	8.12	8.03	8.07
1125	AMEX	XLG	Mon, Oct 26, 2009	8.17	8.22	8.05	8.06
1124	AMEX	XLG	Fri, Oct 23, 2009	8.26	8.26	8.12	8.15
1123	AMEX	XLG	Thu, Oct 22, 2009	8.15	8.24	8.12	8.22
1122	AMEX	XLG	Wed, Oct 21, 2009	8.21	8.30	8.16	8.16
1121	AMEX	XLG	Tue, Oct 20, 2009	8.25	8.26	8.19	8.23
1120	AMEX	XLG	Mon, Oct 19, 2009	8.21	8.27	8.19	8.25
1119	AMEX	XLG	Fri, Oct 16, 2009	8.19	8.22	8.17	8.20
1118	AMEX	XLG	Thu, Oct 15, 2009	8.19	8.27	8.19	8.26
1117	AMEX	XLG	Wed, Oct 14, 2009	8.19	8.24	8.16	8.23
1116	AMEX	XLG	Tue, Oct 13, 2009	8.07	8.10	8.04	8.10
1115	AMEX	XLG	Mon, Oct 12, 2009	8.09	8.12	8.07	8.10
1114	AMEX	XLG	Fri, Oct 9, 2009	8.03	8.06	8.00	8.06
1113	AMEX	XLG	Thu, Oct 8, 2009	8.04	8.06	8.01	8.01
1112	AMEX	XLG	Wed, Oct 7, 2009	7.94	7.98	7.92	7.98
1111	AMEX	XLG	Tue, Oct 6, 2009	7.90	7.99	7.89	7.95
1110	AMEX	XLG	Mon, Oct 5, 2009	7.78	7.86	7.75	7.83
1109	AMEX	XLG	Fri, Oct 2, 2009	7.68	7.78	7.68	7.75
1108	AMEX	XLG	Thu, Oct 1, 2009	7.92	7.92	7.76	7.76
1107	AMEX	XLG	Wed, Sep 30, 2009	8.00	8.00	7.88	7.93
1106	AMEX	XLG	Tue, Sep 29, 2009	8.02	8.04	7.96	7.98
1105	AMEX	XLG	Mon, Sep 28, 2009	7.92	8.03	7.92	8.00
1104	AMEX	XLG	Fri, Sep 25, 2009	7.90	7.95	7.87	7.89
1103	AMEX	XLG	Thu, Sep 24, 2009	7.98	8.01	7.89	7.93
1102	AMEX	XLG	Wed, Sep 23, 2009	8.05	8.10	7.96	7.97
1101	AMEX	XLG	Tue, Sep 22, 2009	8.01	8.04	7.98	8.02
1100	AMEX	XLG	Mon, Sep 21, 2009	7.93	7.99	7.93	7.98
1099	AMEX	XLG	Fri, Sep 18, 2009	8.01	8.02	7.97	7.99
1098	AMEX	XLG	Thu, Sep 17, 2009	8.02	8.06	7.98	8.01
1097	AMEX	XLG	Wed, Sep 16, 2009	7.96	8.02	7.92	8.02
1096	AMEX	XLG	Tue, Sep 15, 2009	7.92	7.95	7.87	7.92
1095	AMEX	XLG	Mon, Sep 14, 2009	7.81	7.92	7.81	7.91
1094	AMEX	XLG	Fri, Sep 11, 2009	7.91	7.92	7.86	7.88
1093	AMEX	XLG	Thu, Sep 10, 2009	7.84	7.90	7.81	7.89
1092	AMEX	XLG	Wed, Sep 9, 2009	7.81	7.86	7.79	7.83
1091	AMEX	XLG	Tue, Sep 8, 2009	7.80	7.80	7.75	7.79
1090	AMEX	XLG	Fri, Sep 4, 2009	7.63	7.73	7.62	7.72
1089	AMEX	XLG	Thu, Sep 3, 2009	7.63	7.63	7.57	7.62
1088	AMEX	XLG	Wed, Sep 2, 2009	7.59	7.63	7.58	7.58
1087	AMEX	XLG	Tue, Sep 1, 2009	7.73	7.81	7.59	7.61
1086	AMEX	XLG	Mon, Aug 31, 2009	7.74	7.77	7.72	7.77
1085	AMEX	XLG	Fri, Aug 28, 2009	7.86	7.88	7.77	7.81
1084	AMEX	XLG	Thu, Aug 27, 2009	7.83	7.85	7.74	7.83
1083	AMEX	XLG	Wed, Aug 26, 2009	7.81	7.85	7.78	7.83
1082	AMEX	XLG	Tue, Aug 25, 2009	7.84	7.89	7.81	7.81
1081	AMEX	XLG	Mon, Aug 24, 2009	7.83	7.87	7.78	7.80
1080	AMEX	XLG	Fri, Aug 21, 2009	7.73	7.80	7.71	7.78
1079	AMEX	XLG	Thu, Aug 20, 2009	7.61	7.68	7.59	7.67
1078	AMEX	XLG	Wed, Aug 19, 2009	7.47	7.61	7.47	7.59
1077	AMEX	XLG	Tue, Aug 18, 2009	7.50	7.55	7.48	7.52
1076	AMEX	XLG	Mon, Aug 17, 2009	7.53	7.53	7.47	7.47
1075	AMEX	XLG	Fri, Aug 14, 2009	7.67	7.67	7.56	7.63
1074	AMEX	XLG	Thu, Aug 13, 2009	7.66	7.67	7.59	7.67
1073	AMEX	XLG	Wed, Aug 12, 2009	7.55	7.68	7.55	7.62
1072	AMEX	XLG	Tue, Aug 11, 2009	7.61	7.64	7.55	7.56
1071	AMEX	XLG	Mon, Aug 10, 2009	7.63	7.66	7.61	7.66
1070	AMEX	XLG	Fri, Aug 7, 2009	7.67	7.72	7.63	7.65
1069	AMEX	XLG	Thu, Aug 6, 2009	7.67	7.69	7.56	7.59
1068	AMEX	XLG	Wed, Aug 5, 2009	7.68	7.68	7.60	7.65
1067	AMEX	XLG	Tue, Aug 4, 2009	7.63	7.67	7.61	7.66
1066	AMEX	XLG	Mon, Aug 3, 2009	7.63	7.66	7.58	7.64
1065	AMEX	XLG	Fri, Jul 31, 2009	7.56	7.61	7.53	7.57
1064	AMEX	XLG	Thu, Jul 30, 2009	7.58	7.64	7.55	7.55
1063	AMEX	XLG	Wed, Jul 29, 2009	7.46	7.50	7.43	7.48
1062	AMEX	XLG	Tue, Jul 28, 2009	7.46	7.52	7.43	7.50
1061	AMEX	XLG	Mon, Jul 27, 2009	7.51	7.52	7.45	7.52
1060	AMEX	XLG	Fri, Jul 24, 2009	7.44	7.51	7.42	7.51
1059	AMEX	XLG	Thu, Jul 23, 2009	7.35	7.52	7.35	7.48
1058	AMEX	XLG	Wed, Jul 22, 2009	7.32	7.40	7.32	7.35
1057	AMEX	XLG	Tue, Jul 21, 2009	7.37	7.37	7.29	7.36
1056	AMEX	XLG	Mon, Jul 20, 2009	7.30	7.32	7.26	7.31
1055	AMEX	XLG	Fri, Jul 17, 2009	7.24	7.28	7.23	7.27
1054	AMEX	XLG	Thu, Jul 16, 2009	7.19	7.28	7.19	7.26
1053	AMEX	XLG	Wed, Jul 15, 2009	7.09	7.22	7.09	7.21
1052	AMEX	XLG	Tue, Jul 14, 2009	7.01	7.01	6.96	7.01
1051	AMEX	XLG	Mon, Jul 13, 2009	6.83	6.98	6.81	6.97
1050	AMEX	XLG	Fri, Jul 10, 2009	6.78	6.85	6.77	6.81
1049	AMEX	XLG	Thu, Jul 9, 2009	6.88	6.88	6.82	6.84
1048	AMEX	XLG	Wed, Jul 8, 2009	6.87	6.89	6.77	6.85
1047	AMEX	XLG	Tue, Jul 7, 2009	6.95	6.95	6.83	6.83
1046	AMEX	XLG	Mon, Jul 6, 2009	6.88	6.96	6.87	6.96
1045	AMEX	XLG	Thu, Jul 2, 2009	7.02	7.04	6.95	6.95
1044	AMEX	XLG	Wed, Jul 1, 2009	7.13	7.18	7.11	7.11
1043	AMEX	XLG	Tue, Jun 30, 2009	7.13	7.16	7.04	7.09
1042	AMEX	XLG	Mon, Jun 29, 2009	7.08	7.14	7.05	7.14
1041	AMEX	XLG	Fri, Jun 26, 2009	7.06	7.08	7.02	7.06
1040	AMEX	XLG	Thu, Jun 25, 2009	6.90	7.09	6.90	7.08
1039	AMEX	XLG	Wed, Jun 24, 2009	6.97	7.02	6.91	6.94
1038	AMEX	XLG	Tue, Jun 23, 2009	6.90	6.95	6.88	6.92
1037	AMEX	XLG	Mon, Jun 22, 2009	7.01	7.03	6.90	6.90
1036	AMEX	XLG	Fri, Jun 19, 2009	7.12	7.13	7.04	7.08
1035	AMEX	XLG	Thu, Jun 18, 2009	7.06	7.14	7.04	7.11
1034	AMEX	XLG	Wed, Jun 17, 2009	7.05	7.11	7.02	7.05
1033	AMEX	XLG	Tue, Jun 16, 2009	7.17	7.18	7.06	7.06
1032	AMEX	XLG	Mon, Jun 15, 2009	7.22	7.23	7.12	7.15
1031	AMEX	XLG	Fri, Jun 12, 2009	7.25	7.31	7.24	7.30
1030	AMEX	XLG	Thu, Jun 11, 2009	7.25	7.37	7.25	7.28
1029	AMEX	XLG	Wed, Jun 10, 2009	7.30	7.31	7.15	7.23
1028	AMEX	XLG	Tue, Jun 9, 2009	7.27	7.28	7.22	7.25
1027	AMEX	XLG	Mon, Jun 8, 2009	7.20	7.29	7.15	7.25
1026	AMEX	XLG	Fri, Jun 5, 2009	7.32	7.32	7.22	7.25
1025	AMEX	XLG	Thu, Jun 4, 2009	7.21	7.24	7.16	7.24
1024	AMEX	XLG	Wed, Jun 3, 2009	7.18	7.19	7.11	7.17
1023	AMEX	XLG	Tue, Jun 2, 2009	7.18	7.27	7.18	7.23
1022	AMEX	XLG	Mon, Jun 1, 2009	7.19	7.25	7.14	7.21
1021	AMEX	XLG	Fri, May 29, 2009	7.04	7.09	6.97	7.09
1020	AMEX	XLG	Thu, May 28, 2009	6.95	7.03	6.87	7.00
1019	AMEX	XLG	Wed, May 27, 2009	7.04	7.04	6.88	6.89
1018	AMEX	XLG	Tue, May 26, 2009	6.83	7.04	6.82	7.01
1017	AMEX	XLG	Fri, May 22, 2009	6.90	6.94	6.85	6.87
1016	AMEX	XLG	Thu, May 21, 2009	6.91	6.92	6.82	6.90
1015	AMEX	XLG	Wed, May 20, 2009	7.08	7.12	6.97	6.97
1014	AMEX	XLG	Tue, May 19, 2009	7.04	7.08	7.02	7.02
1013	AMEX	XLG	Mon, May 18, 2009	6.95	7.05	6.93	7.04
1012	AMEX	XLG	Fri, May 15, 2009	6.93	6.95	6.83	6.87
1011	AMEX	XLG	Thu, May 14, 2009	6.87	6.96	6.86	6.92
1010	AMEX	XLG	Wed, May 13, 2009	6.92	6.95	6.86	6.87
1009	AMEX	XLG	Tue, May 12, 2009	6.97	7.05	6.93	7.00
1008	AMEX	XLG	Mon, May 11, 2009	6.99	7.05	6.98	6.98
1007	AMEX	XLG	Fri, May 8, 2009	7.04	7.10	6.99	7.10
1006	AMEX	XLG	Thu, May 7, 2009	7.13	7.13	6.91	6.96
1005	AMEX	XLG	Wed, May 6, 2009	6.98	7.03	6.93	7.03
1004	AMEX	XLG	Tue, May 5, 2009	6.89	6.94	6.86	6.89
1003	AMEX	XLG	Mon, May 4, 2009	6.78	6.93	6.77	6.93
1002	AMEX	XLG	Fri, May 1, 2009	6.67	6.73	6.63	6.72
1001	AMEX	XLG	Thu, Apr 30, 2009	6.78	6.79	6.65	6.68
1000	AMEX	XLG	Wed, Apr 29, 2009	6.63	6.76	6.62	6.69
999	AMEX	XLG	Tue, Apr 28, 2009	6.48	6.63	6.48	6.57
998	AMEX	XLG	Mon, Apr 27, 2009	6.53	6.66	6.50	6.58
997	AMEX	XLG	Fri, Apr 24, 2009	6.59	6.67	6.56	6.60
996	AMEX	XLG	Thu, Apr 23, 2009	6.49	6.54	6.42	6.53
995	AMEX	XLG	Wed, Apr 22, 2009	6.49	6.60	6.45	6.48
994	AMEX	XLG	Tue, Apr 21, 2009	6.38	6.55	6.38	6.54
993	AMEX	XLG	Mon, Apr 20, 2009	6.57	6.61	6.43	6.43
992	AMEX	XLG	Fri, Apr 17, 2009	6.71	6.75	6.66	6.70
991	AMEX	XLG	Thu, Apr 16, 2009	6.66	6.73	6.57	6.69
990	AMEX	XLG	Wed, Apr 15, 2009	6.51	6.61	6.49	6.60
989	AMEX	XLG	Tue, Apr 14, 2009	6.59	6.63	6.51	6.53
988	AMEX	XLG	Mon, Apr 13, 2009	6.58	6.69	6.58	6.66
987	AMEX	XLG	Thu, Apr 9, 2009	6.59	6.64	6.57	6.64
986	AMEX	XLG	Wed, Apr 8, 2009	6.39	6.47	6.36	6.43
985	AMEX	XLG	Tue, Apr 7, 2009	6.42	6.45	6.37	6.38
984	AMEX	XLG	Mon, Apr 6, 2009	6.51	6.54	6.43	6.50
983	AMEX	XLG	Fri, Apr 3, 2009	6.55	6.57	6.47	6.57
982	AMEX	XLG	Thu, Apr 2, 2009	6.52	6.62	6.49	6.52
981	AMEX	XLG	Wed, Apr 1, 2009	6.18	6.40	6.16	6.37
980	AMEX	XLG	Tue, Mar 31, 2009	6.24	6.36	6.23	6.24
979	AMEX	XLG	Mon, Mar 30, 2009	6.22	6.25	6.12	6.18
978	AMEX	XLG	Fri, Mar 27, 2009	6.48	6.48	6.38	6.40
977	AMEX	XLG	Thu, Mar 26, 2009	6.47	6.51	6.39	6.50
976	AMEX	XLG	Wed, Mar 25, 2009	6.37	6.49	6.23	6.40
975	AMEX	XLG	Tue, Mar 24, 2009	6.37	6.46	6.32	6.33
974	AMEX	XLG	Mon, Mar 23, 2009	6.19	6.45	6.15	6.45
973	AMEX	XLG	Fri, Mar 20, 2009	6.19	6.29	6.02	6.03
972	AMEX	XLG	Thu, Mar 19, 2009	6.36	6.37	6.18	6.19
971	AMEX	XLG	Wed, Mar 18, 2009	6.18	6.38	6.10	6.30
970	AMEX	XLG	Tue, Mar 17, 2009	6.01	6.18	5.98	6.18
969	AMEX	XLG	Mon, Mar 16, 2009	6.11	6.16	6.00	6.01
968	AMEX	XLG	Fri, Mar 13, 2009	6.02	6.04	5.92	6.01
967	AMEX	XLG	Thu, Mar 12, 2009	5.76	5.99	5.73	5.98
966	AMEX	XLG	Wed, Mar 11, 2009	5.81	5.84	5.71	5.76
965	AMEX	XLG	Tue, Mar 10, 2009	5.52	5.73	5.51	5.72
964	AMEX	XLG	Mon, Mar 9, 2009	5.38	5.56	5.38	5.42
963	AMEX	XLG	Fri, Mar 6, 2009	5.50	5.58	5.34	5.48
962	AMEX	XLG	Thu, Mar 5, 2009	5.51	5.60	5.40	5.45
961	AMEX	XLG	Wed, Mar 4, 2009	5.65	5.74	5.57	5.65
960	AMEX	XLG	Tue, Mar 3, 2009	5.66	5.67	5.53	5.56
959	AMEX	XLG	Mon, Mar 2, 2009	5.70	5.75	5.58	5.60
958	AMEX	XLG	Fri, Feb 27, 2009	5.83	5.95	5.83	5.83
957	AMEX	XLG	Thu, Feb 26, 2009	6.11	6.17	5.97	5.98
956	AMEX	XLG	Wed, Feb 25, 2009	6.04	6.15	5.93	6.03
955	AMEX	XLG	Tue, Feb 24, 2009	5.89	6.09	5.88	6.06
954	AMEX	XLG	Mon, Feb 23, 2009	6.10	6.11	5.86	5.87
953	AMEX	XLG	Fri, Feb 20, 2009	6.01	6.12	5.93	6.05
952	AMEX	XLG	Thu, Feb 19, 2009	6.24	6.24	6.11	6.13
951	AMEX	XLG	Wed, Feb 18, 2009	6.22	6.25	6.13	6.18
950	AMEX	XLG	Tue, Feb 17, 2009	6.23	6.28	6.18	6.18
949	AMEX	XLG	Fri, Feb 13, 2009	6.50	6.54	6.44	6.46
948	AMEX	XLG	Thu, Feb 12, 2009	6.39	6.51	6.31	6.51
947	AMEX	XLG	Wed, Feb 11, 2009	6.48	6.54	6.42	6.50
946	AMEX	XLG	Tue, Feb 10, 2009	6.70	6.76	6.41	6.45
945	AMEX	XLG	Mon, Feb 9, 2009	6.76	6.80	6.71	6.77
944	AMEX	XLG	Fri, Feb 6, 2009	6.58	6.77	6.57	6.74
943	AMEX	XLG	Thu, Feb 5, 2009	6.42	6.60	6.36	6.55
942	AMEX	XLG	Wed, Feb 4, 2009	6.56	6.63	6.45	6.47
941	AMEX	XLG	Tue, Feb 3, 2009	6.48	6.56	6.42	6.52
940	AMEX	XLG	Mon, Feb 2, 2009	6.36	6.49	6.36	6.44
939	AMEX	XLG	Fri, Jan 30, 2009	6.61	6.61	6.41	6.45
938	AMEX	XLG	Thu, Jan 29, 2009	6.68	6.70	6.57	6.57
937	AMEX	XLG	Wed, Jan 28, 2009	6.72	6.81	6.69	6.78
936	AMEX	XLG	Tue, Jan 27, 2009	6.57	6.64	6.53	6.60
935	AMEX	XLG	Mon, Jan 26, 2009	6.52	6.65	6.47	6.53
934	AMEX	XLG	Fri, Jan 23, 2009	6.31	6.54	6.31	6.50
933	AMEX	XLG	Thu, Jan 22, 2009	6.41	6.54	6.33	6.47
932	AMEX	XLG	Wed, Jan 21, 2009	6.40	6.56	6.27	6.55
931	AMEX	XLG	Tue, Jan 20, 2009	6.52	6.56	6.27	6.29
930	AMEX	XLG	Fri, Jan 16, 2009	6.69	6.70	6.46	6.60
929	AMEX	XLG	Thu, Jan 15, 2009	6.59	6.64	6.40	6.58
928	AMEX	XLG	Wed, Jan 14, 2009	6.68	6.74	6.58	6.63
927	AMEX	XLG	Tue, Jan 13, 2009	6.82	6.87	6.78	6.83
926	AMEX	XLG	Mon, Jan 12, 2009	6.93	6.95	6.77	6.82
925	AMEX	XLG	Fri, Jan 9, 2009	7.13	7.13	6.95	6.96
924	AMEX	XLG	Thu, Jan 8, 2009	7.06	7.11	7.02	7.10
923	AMEX	XLG	Wed, Jan 7, 2009	7.19	7.22	7.07	7.11
922	AMEX	XLG	Tue, Jan 6, 2009	7.35	7.39	7.25	7.29
921	AMEX	XLG	Mon, Jan 5, 2009	7.31	7.36	7.23	7.28
920	AMEX	XLG	Fri, Jan 2, 2009	7.19	7.37	7.12	7.34
919	AMEX	XLG	Wed, Dec 31, 2008	7.06	7.21	7.06	7.14
918	AMEX	XLG	Tue, Dec 30, 2008	6.99	7.07	6.94	7.07
917	AMEX	XLG	Mon, Dec 29, 2008	6.95	6.95	6.82	6.91
916	AMEX	XLG	Fri, Dec 26, 2008	6.96	6.96	6.89	6.91
915	AMEX	XLG	Wed, Dec 24, 2008	6.88	6.91	6.85	6.89
914	AMEX	XLG	Tue, Dec 23, 2008	6.97	6.98	6.83	6.85
913	AMEX	XLG	Mon, Dec 22, 2008	7.04	7.04	6.79	6.90
912	AMEX	XLG	Fri, Dec 19, 2008	7.07	7.15	6.96	6.96
911	AMEX	XLG	Thu, Dec 18, 2008	7.24	7.25	6.98	7.05
910	AMEX	XLG	Wed, Dec 17, 2008	7.24	7.32	7.17	7.20
909	AMEX	XLG	Tue, Dec 16, 2008	7.10	7.34	7.07	7.32
908	AMEX	XLG	Mon, Dec 15, 2008	7.11	7.12	6.92	7.00
907	AMEX	XLG	Fri, Dec 12, 2008	6.85	7.12	6.85	7.09
906	AMEX	XLG	Thu, Dec 11, 2008	7.14	7.25	7.00	7.03
905	AMEX	XLG	Wed, Dec 10, 2008	7.27	7.30	7.12	7.23
904	AMEX	XLG	Tue, Dec 9, 2008	7.27	7.36	7.14	7.17
903	AMEX	XLG	Mon, Dec 8, 2008	7.26	7.42	7.23	7.32
902	AMEX	XLG	Fri, Dec 5, 2008	6.72	7.12	6.64	7.08
901	AMEX	XLG	Thu, Dec 4, 2008	6.92	7.07	6.76	6.86
900	AMEX	XLG	Wed, Dec 3, 2008	6.77	7.08	6.72	7.06
899	AMEX	XLG	Tue, Dec 2, 2008	6.70	6.87	6.62	6.87
898	AMEX	XLG	Mon, Dec 1, 2008	7.00	7.00	6.59	6.59
897	AMEX	XLG	Fri, Nov 28, 2008	7.10	7.20	7.06	7.20
896	AMEX	XLG	Wed, Nov 26, 2008	6.72	7.12	6.72	7.12
895	AMEX	XLG	Tue, Nov 25, 2008	7.03	7.03	6.76	6.92
894	AMEX	XLG	Mon, Nov 24, 2008	6.69	7.01	6.60	6.87
893	AMEX	XLG	Fri, Nov 21, 2008	6.28	6.52	6.04	6.52
892	AMEX	XLG	Thu, Nov 20, 2008	6.48	6.69	6.11	6.16
891	AMEX	XLG	Wed, Nov 19, 2008	6.88	7.00	6.55	6.56
890	AMEX	XLG	Tue, Nov 18, 2008	6.78	6.97	6.66	6.92
889	AMEX	XLG	Mon, Nov 17, 2008	6.87	7.06	6.79	6.84
888	AMEX	XLG	Fri, Nov 14, 2008	7.10	7.32	6.95	6.95
887	AMEX	XLG	Thu, Nov 13, 2008	6.83	7.29	6.56	7.28
886	AMEX	XLG	Wed, Nov 12, 2008	7.03	7.09	6.80	6.82
885	AMEX	XLG	Tue, Nov 11, 2008	7.18	7.31	7.06	7.17
884	AMEX	XLG	Mon, Nov 10, 2008	7.50	7.50	7.20	7.31
883	AMEX	XLG	Fri, Nov 7, 2008	7.23	7.36	7.19	7.36
882	AMEX	XLG	Thu, Nov 6, 2008	7.39	7.49	7.10	7.14
881	AMEX	XLG	Wed, Nov 5, 2008	7.81	7.87	7.47	7.47
880	AMEX	XLG	Tue, Nov 4, 2008	7.82	7.94	7.74	7.91
879	AMEX	XLG	Mon, Nov 3, 2008	7.64	7.68	7.56	7.61
878	AMEX	XLG	Fri, Oct 31, 2008	7.55	7.76	7.49	7.62
877	AMEX	XLG	Thu, Oct 30, 2008	7.76	7.76	7.37	7.56
876	AMEX	XLG	Wed, Oct 29, 2008	7.51	7.72	7.33	7.33
875	AMEX	XLG	Tue, Oct 28, 2008	7.14	7.52	6.79	7.52
874	AMEX	XLG	Mon, Oct 27, 2008	7.01	7.12	6.77	6.77
873	AMEX	XLG	Fri, Oct 24, 2008	6.75	7.14	6.74	6.99
872	AMEX	XLG	Thu, Oct 23, 2008	7.10	7.31	6.83	7.20
871	AMEX	XLG	Wed, Oct 22, 2008	7.34	7.35	6.92	7.05
870	AMEX	XLG	Tue, Oct 21, 2008	7.61	7.72	7.48	7.49
869	AMEX	XLG	Mon, Oct 20, 2008	7.59	7.74	7.41	7.74
868	AMEX	XLG	Fri, Oct 17, 2008	7.29	7.73	7.26	7.38
867	AMEX	XLG	Thu, Oct 16, 2008	7.28	7.45	6.81	7.40
866	AMEX	XLG	Wed, Oct 15, 2008	7.60	7.60	7.11	7.11
865	AMEX	XLG	Tue, Oct 14, 2008	8.14	8.21	7.56	7.78
864	AMEX	XLG	Mon, Oct 13, 2008	7.55	7.84	7.26	7.84
863	AMEX	XLG	Fri, Oct 10, 2008	6.78	7.38	6.51	7.11
862	AMEX	XLG	Thu, Oct 9, 2008	7.73	7.84	7.09	7.17
861	AMEX	XLG	Wed, Oct 8, 2008	7.51	7.94	7.51	7.67
860	AMEX	XLG	Tue, Oct 7, 2008	8.24	8.29	7.67	7.67
859	AMEX	XLG	Mon, Oct 6, 2008	8.20	8.29	7.83	8.24
858	AMEX	XLG	Fri, Oct 3, 2008	8.79	8.90	8.48	8.48
857	AMEX	XLG	Thu, Oct 2, 2008	8.95	8.95	8.58	8.60
856	AMEX	XLG	Wed, Oct 1, 2008	8.88	8.93	8.68	8.87
855	AMEX	XLG	Tue, Sep 30, 2008	9.03	9.03	8.58	8.85
854	AMEX	XLG	Mon, Sep 29, 2008	9.15	9.15	8.45	8.61
853	AMEX	XLG	Fri, Sep 26, 2008	8.94	9.16	8.65	9.16
852	AMEX	XLG	Thu, Sep 25, 2008	9.08	9.14	8.91	9.05
851	AMEX	XLG	Wed, Sep 24, 2008	8.88	8.93	8.80	8.86
850	AMEX	XLG	Tue, Sep 23, 2008	8.95	9.08	8.85	8.87
849	AMEX	XLG	Mon, Sep 22, 2008	9.05	9.20	8.96	8.98
848	AMEX	XLG	Fri, Sep 19, 2008	9.23	9.74	9.11	9.22
847	AMEX	XLG	Thu, Sep 18, 2008	8.71	9.03	8.49	8.92
846	AMEX	XLG	Wed, Sep 17, 2008	8.90	8.90	8.60	8.60
845	AMEX	XLG	Tue, Sep 16, 2008	8.60	9.03	8.55	9.00
844	AMEX	XLG	Mon, Sep 15, 2008	8.92	9.20	8.89	8.90
843	AMEX	XLG	Fri, Sep 12, 2008	9.23	9.32	9.19	9.32
842	AMEX	XLG	Thu, Sep 11, 2008	9.03	9.30	9.03	9.30
841	AMEX	XLG	Wed, Sep 10, 2008	9.15	9.26	9.12	9.17
840	AMEX	XLG	Tue, Sep 9, 2008	9.37	9.42	9.14	9.14
839	AMEX	XLG	Mon, Sep 8, 2008	9.64	9.64	9.23	9.38
838	AMEX	XLG	Fri, Sep 5, 2008	9.08	9.20	9.03	9.19
837	AMEX	XLG	Thu, Sep 4, 2008	9.35	9.39	9.16	9.16
836	AMEX	XLG	Wed, Sep 3, 2008	9.41	9.46	9.37	9.44
835	AMEX	XLG	Tue, Sep 2, 2008	9.63	9.63	9.41	9.44
834	AMEX	XLG	Fri, Aug 29, 2008	9.58	9.58	9.48	9.48
833	AMEX	XLG	Thu, Aug 28, 2008	9.53	9.61	9.52	9.61
832	AMEX	XLG	Wed, Aug 27, 2008	9.43	9.52	9.43	9.52
831	AMEX	XLG	Tue, Aug 26, 2008	9.40	9.45	9.36	9.42
830	AMEX	XLG	Mon, Aug 25, 2008	9.51	9.53	9.38	9.40
829	AMEX	XLG	Fri, Aug 22, 2008	9.54	9.60	9.54	9.58
828	AMEX	XLG	Thu, Aug 21, 2008	9.39	9.49	9.37	9.46
827	AMEX	XLG	Wed, Aug 20, 2008	9.38	9.45	9.34	9.44
826	AMEX	XLG	Tue, Aug 19, 2008	9.38	9.41	9.35	9.37
825	AMEX	XLG	Mon, Aug 18, 2008	9.59	9.59	9.42	9.45
824	AMEX	XLG	Fri, Aug 15, 2008	9.59	9.60	9.53	9.57
823	AMEX	XLG	Thu, Aug 14, 2008	9.45	9.62	9.45	9.55
822	AMEX	XLG	Wed, Aug 13, 2008	9.50	9.58	9.45	9.52
821	AMEX	XLG	Tue, Aug 12, 2008	9.61	9.63	9.52	9.54
820	AMEX	XLG	Mon, Aug 11, 2008	9.57	9.70	9.57	9.64
819	AMEX	XLG	Fri, Aug 8, 2008	9.40	9.62	9.39	9.59
818	AMEX	XLG	Thu, Aug 7, 2008	9.47	9.51	9.37	9.40
817	AMEX	XLG	Wed, Aug 6, 2008	9.47	9.56	9.45	9.55
816	AMEX	XLG	Tue, Aug 5, 2008	9.29	9.49	9.29	9.49
815	AMEX	XLG	Mon, Aug 4, 2008	9.27	9.32	9.22	9.24
814	AMEX	XLG	Fri, Aug 1, 2008	9.31	9.41	9.26	9.29
813	AMEX	XLG	Thu, Jul 31, 2008	9.36	9.48	9.33	9.33
812	AMEX	XLG	Wed, Jul 30, 2008	9.37	9.48	9.35	9.48
811	AMEX	XLG	Tue, Jul 29, 2008	9.16	9.32	9.16	9.32
810	AMEX	XLG	Mon, Jul 28, 2008	9.32	9.32	9.12	9.13
809	AMEX	XLG	Fri, Jul 25, 2008	9.35	9.36	9.28	9.34
808	AMEX	XLG	Thu, Jul 24, 2008	9.52	9.52	9.28	9.29
807	AMEX	XLG	Wed, Jul 23, 2008	9.46	9.49	9.42	9.44
806	AMEX	XLG	Tue, Jul 22, 2008	9.24	9.42	9.23	9.42
805	AMEX	XLG	Mon, Jul 21, 2008	9.31	9.35	9.26	9.28
804	AMEX	XLG	Fri, Jul 18, 2008	9.31	9.31	9.22	9.28
803	AMEX	XLG	Thu, Jul 17, 2008	9.27	9.29	9.18	9.26
802	AMEX	XLG	Wed, Jul 16, 2008	8.98	9.17	8.95	9.17
801	AMEX	XLG	Tue, Jul 15, 2008	9.04	9.09	8.88	8.97
800	AMEX	XLG	Mon, Jul 14, 2008	9.28	9.28	9.04	9.05
799	AMEX	XLG	Fri, Jul 11, 2008	9.16	9.25	9.05	9.15
798	AMEX	XLG	Thu, Jul 10, 2008	9.17	9.25	9.11	9.23
797	AMEX	XLG	Wed, Jul 9, 2008	9.35	9.37	9.17	9.17
796	AMEX	XLG	Tue, Jul 8, 2008	9.21	9.35	9.16	9.35
795	AMEX	XLG	Mon, Jul 7, 2008	9.28	9.34	9.11	9.20
794	AMEX	XLG	Thu, Jul 3, 2008	9.29	9.32	9.18	9.27
793	AMEX	XLG	Wed, Jul 2, 2008	9.34	9.40	9.22	9.22
792	AMEX	XLG	Tue, Jul 1, 2008	9.19	9.34	9.19	9.33
791	AMEX	XLG	Mon, Jun 30, 2008	9.29	9.35	9.26	9.33
790	AMEX	XLG	Fri, Jun 27, 2008	9.33	9.36	9.24	9.27
789	AMEX	XLG	Thu, Jun 26, 2008	9.51	9.52	9.34	9.34
788	AMEX	XLG	Wed, Jun 25, 2008	9.57	9.72	9.57	9.62
787	AMEX	XLG	Tue, Jun 24, 2008	9.50	9.62	9.46	9.55
786	AMEX	XLG	Mon, Jun 23, 2008	9.56	9.57	9.51	9.54
785	AMEX	XLG	Fri, Jun 20, 2008	9.63	9.64	9.51	9.54
784	AMEX	XLG	Thu, Jun 19, 2008	9.78	9.82	9.70	9.78
783	AMEX	XLG	Wed, Jun 18, 2008	9.78	9.82	9.73	9.76
782	AMEX	XLG	Tue, Jun 17, 2008	9.96	9.96	9.85	9.87
781	AMEX	XLG	Mon, Jun 16, 2008	9.88	9.96	9.88	9.92
780	AMEX	XLG	Fri, Jun 13, 2008	9.86	9.93	9.81	9.93
779	AMEX	XLG	Thu, Jun 12, 2008	9.81	9.89	9.74	9.81
778	AMEX	XLG	Wed, Jun 11, 2008	9.91	9.92	9.77	9.77
777	AMEX	XLG	Tue, Jun 10, 2008	9.86	9.99	9.86	9.93
776	AMEX	XLG	Mon, Jun 9, 2008	9.96	9.98	9.84	9.92
775	AMEX	XLG	Fri, Jun 6, 2008	10.13	10.16	9.86	9.87
774	AMEX	XLG	Thu, Jun 5, 2008	10.10	10.25	10.08	10.25
773	AMEX	XLG	Wed, Jun 4, 2008	10.05	10.11	10.01	10.06
772	AMEX	XLG	Tue, Jun 3, 2008	10.17	10.17	10.00	10.05
771	AMEX	XLG	Mon, Jun 2, 2008	10.21	10.21	10.06	10.13
770	AMEX	XLG	Fri, May 30, 2008	10.25	10.28	10.21	10.25
769	AMEX	XLG	Thu, May 29, 2008	10.16	10.30	10.16	10.24
768	AMEX	XLG	Wed, May 28, 2008	10.18	10.18	10.08	10.16
767	AMEX	XLG	Tue, May 27, 2008	10.07	10.16	10.06	10.16
766	AMEX	XLG	Fri, May 23, 2008	10.18	10.18	10.07	10.10
765	AMEX	XLG	Thu, May 22, 2008	10.19	10.25	10.18	10.21
764	AMEX	XLG	Wed, May 21, 2008	10.37	10.37	10.15	10.18
763	AMEX	XLG	Tue, May 20, 2008	10.43	10.43	10.31	10.34
762	AMEX	XLG	Mon, May 19, 2008	10.45	10.56	10.44	10.48
761	AMEX	XLG	Fri, May 16, 2008	10.50	10.50	10.40	10.45
760	AMEX	XLG	Thu, May 15, 2008	10.38	10.46	10.35	10.44
759	AMEX	XLG	Wed, May 14, 2008	10.36	10.44	10.35	10.36
758	AMEX	XLG	Tue, May 13, 2008	10.35	10.36	10.29	10.32
757	AMEX	XLG	Mon, May 12, 2008	10.29	10.37	10.27	10.35
756	AMEX	XLG	Fri, May 9, 2008	10.23	10.30	10.23	10.28
755	AMEX	XLG	Thu, May 8, 2008	10.37	10.37	10.29	10.34
754	AMEX	XLG	Wed, May 7, 2008	10.48	10.51	10.30	10.36
753	AMEX	XLG	Tue, May 6, 2008	10.39	10.52	10.37	10.50
752	AMEX	XLG	Mon, May 5, 2008	10.52	10.52	10.43	10.45
751	AMEX	XLG	Fri, May 2, 2008	10.61	10.61	10.44	10.54
750	AMEX	XLG	Thu, May 1, 2008	10.27	10.49	10.27	10.49
749	AMEX	XLG	Wed, Apr 30, 2008	10.33	10.45	10.28	10.28
748	AMEX	XLG	Tue, Apr 29, 2008	10.32	10.35	10.30	10.32
747	AMEX	XLG	Mon, Apr 28, 2008	10.35	10.38	10.32	10.35
746	AMEX	XLG	Fri, Apr 25, 2008	10.36	10.36	10.24	10.35
745	AMEX	XLG	Thu, Apr 24, 2008	10.28	10.40	10.21	10.34
744	AMEX	XLG	Wed, Apr 23, 2008	10.26	10.28	10.21	10.24
743	AMEX	XLG	Tue, Apr 22, 2008	10.22	10.24	10.16	10.20
742	AMEX	XLG	Mon, Apr 21, 2008	10.21	10.26	10.20	10.25
741	AMEX	XLG	Fri, Apr 18, 2008	10.20	10.30	10.20	10.27
740	AMEX	XLG	Thu, Apr 17, 2008	10.02	10.09	10.01	10.07
739	AMEX	XLG	Wed, Apr 16, 2008	9.99	10.08	9.95	10.08
738	AMEX	XLG	Tue, Apr 15, 2008	9.88	9.88	9.80	9.88
737	AMEX	XLG	Mon, Apr 14, 2008	9.88	9.88	9.81	9.83
736	AMEX	XLG	Fri, Apr 11, 2008	10.02	10.02	9.86	9.87
735	AMEX	XLG	Thu, Apr 10, 2008	10.07	10.17	10.07	10.12
734	AMEX	XLG	Wed, Apr 9, 2008	10.14	10.15	10.03	10.07
733	AMEX	XLG	Tue, Apr 8, 2008	10.12	10.16	10.10	10.16
732	AMEX	XLG	Mon, Apr 7, 2008	10.26	10.29	10.18	10.21
731	AMEX	XLG	Fri, Apr 4, 2008	10.19	10.23	10.11	10.16
730	AMEX	XLG	Thu, Apr 3, 2008	10.12	10.22	10.11	10.17
729	AMEX	XLG	Wed, Apr 2, 2008	10.22	10.27	10.14	10.19
728	AMEX	XLG	Tue, Apr 1, 2008	10.01	10.21	10.01	10.21
727	AMEX	XLG	Mon, Mar 31, 2008	9.80	9.92	9.80	9.85
726	AMEX	XLG	Fri, Mar 28, 2008	9.92	9.95	9.80	9.81
725	AMEX	XLG	Thu, Mar 27, 2008	10.03	10.03	9.88	9.91
724	AMEX	XLG	Wed, Mar 26, 2008	10.05	10.05	9.97	9.99
723	AMEX	XLG	Tue, Mar 25, 2008	10.12	10.13	10.03	10.08
722	AMEX	XLG	Mon, Mar 24, 2008	10.03	10.18	10.03	10.11
721	AMEX	XLG	Thu, Mar 20, 2008	9.75	10.00	9.73	9.94
720	AMEX	XLG	Wed, Mar 19, 2008	10.01	10.04	9.76	9.76
719	AMEX	XLG	Tue, Mar 18, 2008	9.74	9.97	9.46	9.97
718	AMEX	XLG	Mon, Mar 17, 2008	9.41	9.66	9.34	9.59
717	AMEX	XLG	Fri, Mar 14, 2008	9.59	9.81	9.49	9.59
716	AMEX	XLG	Thu, Mar 13, 2008	9.63	9.84	9.57	9.78
715	AMEX	XLG	Wed, Mar 12, 2008	9.87	9.93	9.76	9.76
714	AMEX	XLG	Tue, Mar 11, 2008	9.74	9.83	9.60	9.83
713	AMEX	XLG	Mon, Mar 10, 2008	9.62	9.63	9.49	9.49
712	AMEX	XLG	Fri, Mar 7, 2008	9.63	9.74	9.54	9.62
711	AMEX	XLG	Thu, Mar 6, 2008	9.82	9.83	9.67	9.68
710	AMEX	XLG	Wed, Mar 5, 2008	9.87	9.95	9.80	9.88
709	AMEX	XLG	Tue, Mar 4, 2008	9.80	9.86	9.70	9.84
708	AMEX	XLG	Mon, Mar 3, 2008	9.86	9.90	9.80	9.88
707	AMEX	XLG	Fri, Feb 29, 2008	10.04	10.04	9.85	9.88
706	AMEX	XLG	Thu, Feb 28, 2008	10.16	10.20	10.12	10.13
705	AMEX	XLG	Wed, Feb 27, 2008	10.14	10.27	10.14	10.22
704	AMEX	XLG	Tue, Feb 26, 2008	10.09	10.25	10.09	10.22
703	AMEX	XLG	Mon, Feb 25, 2008	10.03	10.17	10.03	10.16
702	AMEX	XLG	Fri, Feb 22, 2008	10.00	10.04	9.86	10.04
701	AMEX	XLG	Thu, Feb 21, 2008	10.12	10.12	9.94	9.94
700	AMEX	XLG	Wed, Feb 20, 2008	9.93	10.08	9.91	10.03
699	AMEX	XLG	Tue, Feb 19, 2008	10.17	10.17	9.99	9.99
698	AMEX	XLG	Fri, Feb 15, 2008	10.02	10.03	9.96	10.03
697	AMEX	XLG	Thu, Feb 14, 2008	10.17	10.17	10.01	10.04
696	AMEX	XLG	Wed, Feb 13, 2008	10.12	10.17	10.04	10.13
695	AMEX	XLG	Tue, Feb 12, 2008	10.02	10.08	9.94	10.01
694	AMEX	XLG	Mon, Feb 11, 2008	9.90	9.93	9.80	9.91
693	AMEX	XLG	Fri, Feb 8, 2008	9.93	9.95	9.80	9.87
692	AMEX	XLG	Thu, Feb 7, 2008	9.80	9.99	9.80	9.94
691	AMEX	XLG	Wed, Feb 6, 2008	10.03	10.06	9.86	9.88
690	AMEX	XLG	Tue, Feb 5, 2008	10.11	10.13	9.95	9.95
689	AMEX	XLG	Mon, Feb 4, 2008	10.38	10.38	10.25	10.26
688	AMEX	XLG	Fri, Feb 1, 2008	10.32	10.43	10.28	10.37
687	AMEX	XLG	Thu, Jan 31, 2008	10.06	10.41	10.06	10.32
686	AMEX	XLG	Wed, Jan 30, 2008	10.18	10.43	10.17	10.18
685	AMEX	XLG	Tue, Jan 29, 2008	10.26	10.26	10.16	10.24
684	AMEX	XLG	Mon, Jan 28, 2008	10.10	10.18	9.95	10.18
683	AMEX	XLG	Fri, Jan 25, 2008	10.31	10.33	10.00	10.02
682	AMEX	XLG	Thu, Jan 24, 2008	10.11	10.23	10.07	10.21
681	AMEX	XLG	Wed, Jan 23, 2008	9.63	10.10	9.59	10.09
680	AMEX	XLG	Tue, Jan 22, 2008	9.45	10.00	9.45	9.90
679	AMEX	XLG	Fri, Jan 18, 2008	10.22	10.24	9.96	10.04
678	AMEX	XLG	Thu, Jan 17, 2008	10.44	10.44	10.10	10.11
677	AMEX	XLG	Wed, Jan 16, 2008	10.44	10.54	10.34	10.41
676	AMEX	XLG	Tue, Jan 15, 2008	10.60	10.63	10.49	10.49
675	AMEX	XLG	Mon, Jan 14, 2008	10.70	10.75	10.68	10.75
674	AMEX	XLG	Fri, Jan 11, 2008	10.69	10.72	10.58	10.64
673	AMEX	XLG	Thu, Jan 10, 2008	10.63	10.82	10.63	10.72
672	AMEX	XLG	Wed, Jan 9, 2008	10.51	10.69	10.50	10.69
671	AMEX	XLG	Tue, Jan 8, 2008	10.76	10.81	10.50	10.50
670	AMEX	XLG	Mon, Jan 7, 2008	10.73	10.77	10.64	10.72
669	AMEX	XLG	Fri, Jan 4, 2008	10.84	10.86	10.67	10.72
668	AMEX	XLG	Thu, Jan 3, 2008	10.92	10.98	10.90	10.95
667	AMEX	XLG	Wed, Jan 2, 2008	11.08	11.10	10.87	10.91
666	AMEX	XLG	Mon, Dec 31, 2007	11.16	11.16	11.04	11.05
665	AMEX	XLG	Fri, Dec 28, 2007	11.18	11.21	11.10	11.14
664	AMEX	XLG	Thu, Dec 27, 2007	11.27	11.27	11.13	11.16
663	AMEX	XLG	Wed, Dec 26, 2007	11.25	11.30	11.23	11.29
662	AMEX	XLG	Mon, Dec 24, 2007	11.19	11.27	11.19	11.27
661	AMEX	XLG	Fri, Dec 21, 2007	11.11	11.20	11.11	11.19
660	AMEX	XLG	Thu, Dec 20, 2007	11.09	11.09	10.99	11.07
659	AMEX	XLG	Wed, Dec 19, 2007	11.12	11.12	10.96	11.00
658	AMEX	XLG	Tue, Dec 18, 2007	11.01	11.06	10.89	11.02
657	AMEX	XLG	Mon, Dec 17, 2007	11.07	11.09	10.97	10.97
656	AMEX	XLG	Fri, Dec 14, 2007	11.21	11.23	11.13	11.13
655	AMEX	XLG	Thu, Dec 13, 2007	11.25	11.28	11.15	11.28
654	AMEX	XLG	Wed, Dec 12, 2007	11.29	11.42	11.13	11.26
653	AMEX	XLG	Tue, Dec 11, 2007	11.42	11.49	10.66	11.16
652	AMEX	XLG	Mon, Dec 10, 2007	11.34	11.43	11.34	11.41
651	AMEX	XLG	Fri, Dec 7, 2007	11.35	11.36	11.32	11.33
650	AMEX	XLG	Thu, Dec 6, 2007	11.20	11.36	11.20	11.36
649	AMEX	XLG	Wed, Dec 5, 2007	11.12	11.20	11.11	11.18
648	AMEX	XLG	Tue, Dec 4, 2007	11.03	11.06	11.00	11.00
647	AMEX	XLG	Mon, Dec 3, 2007	11.11	11.15	11.07	11.10
646	AMEX	XLG	Fri, Nov 30, 2007	11.23	11.23	11.10	11.19
645	AMEX	XLG	Thu, Nov 29, 2007	10.90	11.11	10.90	11.10
644	AMEX	XLG	Wed, Nov 28, 2007	10.87	11.10	10.87	11.08
643	AMEX	XLG	Tue, Nov 27, 2007	10.69	10.78	10.67	10.78
642	AMEX	XLG	Mon, Nov 26, 2007	10.88	10.91	10.59	10.59
641	AMEX	XLG	Fri, Nov 23, 2007	10.82	10.88	10.80	10.88
640	AMEX	XLG	Wed, Nov 21, 2007	10.80	10.85	10.70	10.70
639	AMEX	XLG	Tue, Nov 20, 2007	10.94	10.96	10.77	10.89
638	AMEX	XLG	Mon, Nov 19, 2007	10.91	10.95	10.79	10.81
637	AMEX	XLG	Fri, Nov 16, 2007	11.00	11.01	10.89	10.99
636	AMEX	XLG	Thu, Nov 15, 2007	11.06	11.06	10.87	10.93
635	AMEX	XLG	Wed, Nov 14, 2007	11.20	11.22	11.04	11.07
634	AMEX	XLG	Tue, Nov 13, 2007	10.90	11.13	10.90	11.12
633	AMEX	XLG	Mon, Nov 12, 2007	10.86	10.96	10.78	10.79
632	AMEX	XLG	Fri, Nov 9, 2007	10.85	11.01	10.84	10.85
631	AMEX	XLG	Thu, Nov 8, 2007	11.11	11.11	10.86	11.02
630	AMEX	XLG	Wed, Nov 7, 2007	11.32	11.33	11.08	11.08
629	AMEX	XLG	Tue, Nov 6, 2007	11.32	11.41	11.26	11.41
628	AMEX	XLG	Mon, Nov 5, 2007	10.73	11.31	10.73	11.29
627	AMEX	XLG	Fri, Nov 2, 2007	11.37	11.37	11.20	11.34
626	AMEX	XLG	Thu, Nov 1, 2007	11.44	11.50	11.34	11.34
625	AMEX	XLG	Wed, Oct 31, 2007	11.58	11.66	11.51	11.63
624	AMEX	XLG	Tue, Oct 30, 2007	11.55	11.56	11.51	11.52
623	AMEX	XLG	Mon, Oct 29, 2007	11.56	11.60	11.56	11.59
622	AMEX	XLG	Fri, Oct 26, 2007	11.47	11.54	11.43	11.52
621	AMEX	XLG	Thu, Oct 25, 2007	11.39	11.41	11.27	11.41
620	AMEX	XLG	Wed, Oct 24, 2007	11.39	11.41	11.23	11.41
619	AMEX	XLG	Tue, Oct 23, 2007	11.38	11.41	11.34	11.41
618	AMEX	XLG	Mon, Oct 22, 2007	11.21	11.33	11.20	11.32
617	AMEX	XLG	Fri, Oct 19, 2007	11.51	11.51	11.26	11.26
616	AMEX	XLG	Thu, Oct 18, 2007	11.54	11.57	11.50	11.57
615	AMEX	XLG	Wed, Oct 17, 2007	11.62	11.62	11.47	11.58
614	AMEX	XLG	Tue, Oct 16, 2007	11.58	11.59	11.53	11.56
613	AMEX	XLG	Mon, Oct 15, 2007	11.71	11.71	11.56	11.62
612	AMEX	XLG	Fri, Oct 12, 2007	11.67	11.70	11.66	11.68
611	AMEX	XLG	Thu, Oct 11, 2007	11.75	11.80	11.60	11.65
610	AMEX	XLG	Wed, Oct 10, 2007	11.71	11.73	11.68	11.68
609	AMEX	XLG	Tue, Oct 9, 2007	11.68	11.74	11.65	11.73
608	AMEX	XLG	Mon, Oct 8, 2007	11.64	11.66	11.63	11.65
607	AMEX	XLG	Fri, Oct 5, 2007	11.67	11.71	11.64	11.68
606	AMEX	XLG	Thu, Oct 4, 2007	11.59	11.59	11.57	11.59
605	AMEX	XLG	Wed, Oct 3, 2007	11.59	11.61	11.56	11.57
604	AMEX	XLG	Tue, Oct 2, 2007	11.64	11.64	11.59	11.63
603	AMEX	XLG	Mon, Oct 1, 2007	11.54	11.66	11.54	11.65
602	AMEX	XLG	Fri, Sep 28, 2007	11.50	11.51	11.47	11.48
601	AMEX	XLG	Thu, Sep 27, 2007	11.52	11.53	11.49	11.53
600	AMEX	XLG	Wed, Sep 26, 2007	11.47	11.51	11.44	11.49
599	AMEX	XLG	Tue, Sep 25, 2007	11.37	11.44	11.37	11.44
598	AMEX	XLG	Mon, Sep 24, 2007	11.47	11.52	11.41	11.41
597	AMEX	XLG	Fri, Sep 21, 2007	11.49	11.52	11.47	11.49
596	AMEX	XLG	Thu, Sep 20, 2007	11.51	11.53	11.46	11.46
595	AMEX	XLG	Wed, Sep 19, 2007	11.54	11.58	11.50	11.52
594	AMEX	XLG	Tue, Sep 18, 2007	11.24	11.48	11.19	11.48
593	AMEX	XLG	Mon, Sep 17, 2007	11.20	11.20	11.15	11.19
592	AMEX	XLG	Fri, Sep 14, 2007	11.16	11.25	11.16	11.25
591	AMEX	XLG	Thu, Sep 13, 2007	11.21	11.28	11.21	11.24
590	AMEX	XLG	Wed, Sep 12, 2007	11.12	11.20	11.12	11.15
589	AMEX	XLG	Tue, Sep 11, 2007	11.05	11.15	11.05	11.13
588	AMEX	XLG	Mon, Sep 10, 2007	11.03	11.03	10.90	10.98
587	AMEX	XLG	Fri, Sep 7, 2007	11.01	11.05	10.94	10.97
586	AMEX	XLG	Thu, Sep 6, 2007	11.12	11.17	11.09	11.14
585	AMEX	XLG	Wed, Sep 5, 2007	11.15	11.17	11.08	11.12
584	AMEX	XLG	Tue, Sep 4, 2007	11.11	11.28	11.11	11.24
583	AMEX	XLG	Fri, Aug 31, 2007	11.13	11.17	11.07	11.10
582	AMEX	XLG	Thu, Aug 30, 2007	10.95	11.08	10.95	11.00
581	AMEX	XLG	Wed, Aug 29, 2007	10.90	11.04	10.85	11.03
580	AMEX	XLG	Tue, Aug 28, 2007	11.01	11.01	10.82	10.82
579	AMEX	XLG	Mon, Aug 27, 2007	11.08	11.10	11.05	11.06
578	AMEX	XLG	Fri, Aug 24, 2007	11.02	11.12	11.02	11.12
577	AMEX	XLG	Thu, Aug 23, 2007	11.06	11.06	10.93	11.00
576	AMEX	XLG	Wed, Aug 22, 2007	10.97	10.99	10.90	10.99
575	AMEX	XLG	Tue, Aug 21, 2007	10.85	10.96	10.85	10.89
574	AMEX	XLG	Mon, Aug 20, 2007	10.92	10.92	10.79	10.90
573	AMEX	XLG	Fri, Aug 17, 2007	10.98	10.98	10.77	10.91
572	AMEX	XLG	Thu, Aug 16, 2007	10.53	10.69	10.38	10.67
571	AMEX	XLG	Wed, Aug 15, 2007	10.67	10.83	10.57	10.59
570	AMEX	XLG	Tue, Aug 14, 2007	10.87	10.87	10.70	10.73
569	AMEX	XLG	Mon, Aug 13, 2007	10.98	10.98	10.87	10.88
568	AMEX	XLG	Fri, Aug 10, 2007	10.79	10.95	10.76	10.84
567	AMEX	XLG	Thu, Aug 9, 2007	11.06	11.18	10.94	10.94
566	AMEX	XLG	Wed, Aug 8, 2007	11.16	11.28	11.11	11.25
565	AMEX	XLG	Tue, Aug 7, 2007	10.96	11.16	10.90	11.10
564	AMEX	XLG	Mon, Aug 6, 2007	10.81	11.03	10.75	11.00
563	AMEX	XLG	Fri, Aug 3, 2007	11.02	11.02	10.75	10.75
562	AMEX	XLG	Thu, Aug 2, 2007	11.00	11.04	10.94	11.01
561	AMEX	XLG	Wed, Aug 1, 2007	10.89	11.00	10.79	10.97
560	AMEX	XLG	Tue, Jul 31, 2007	11.13	11.13	10.85	10.88
559	AMEX	XLG	Mon, Jul 30, 2007	10.99	11.06	10.90	11.03
558	AMEX	XLG	Fri, Jul 27, 2007	11.12	11.15	10.84	10.84
557	AMEX	XLG	Thu, Jul 26, 2007	11.27	11.28	11.00	11.10
556	AMEX	XLG	Wed, Jul 25, 2007	11.37	11.39	11.25	11.35
555	AMEX	XLG	Tue, Jul 24, 2007	11.39	11.44	11.25	11.28
554	AMEX	XLG	Mon, Jul 23, 2007	11.48	11.50	11.43	11.47
553	AMEX	XLG	Fri, Jul 20, 2007	11.52	11.52	11.35	11.40
552	AMEX	XLG	Thu, Jul 19, 2007	11.52	11.54	11.50	11.50
551	AMEX	XLG	Wed, Jul 18, 2007	11.46	11.48	11.38	11.46
550	AMEX	XLG	Tue, Jul 17, 2007	11.52	11.55	11.50	11.51
549	AMEX	XLG	Mon, Jul 16, 2007	11.48	11.55	11.45	11.51
548	AMEX	XLG	Fri, Jul 13, 2007	11.48	11.53	11.47	11.49
547	AMEX	XLG	Thu, Jul 12, 2007	11.29	11.47	11.29	11.47
546	AMEX	XLG	Wed, Jul 11, 2007	11.17	11.24	11.15	11.24
545	AMEX	XLG	Tue, Jul 10, 2007	11.25	11.29	11.16	11.16
544	AMEX	XLG	Mon, Jul 9, 2007	11.30	11.32	11.28	11.30
543	AMEX	XLG	Fri, Jul 6, 2007	11.26	11.30	11.24	11.29
542	AMEX	XLG	Thu, Jul 5, 2007	11.26	11.28	11.22	11.26
541	AMEX	XLG	Tue, Jul 3, 2007	11.25	11.27	11.23	11.27
540	AMEX	XLG	Mon, Jul 2, 2007	11.16	11.20	11.14	11.19
539	AMEX	XLG	Fri, Jun 29, 2007	11.16	11.21	11.02	11.10
538	AMEX	XLG	Thu, Jun 28, 2007	11.13	11.18	11.11	11.13
537	AMEX	XLG	Wed, Jun 27, 2007	10.96	11.12	10.96	11.12
536	AMEX	XLG	Tue, Jun 26, 2007	11.09	11.12	11.00	11.00
535	AMEX	XLG	Mon, Jun 25, 2007	11.07	11.17	11.00	11.05
534	AMEX	XLG	Fri, Jun 22, 2007	11.20	11.20	11.07	11.08
533	AMEX	XLG	Thu, Jun 21, 2007	11.20	11.24	11.14	11.24
532	AMEX	XLG	Wed, Jun 20, 2007	11.37	11.37	11.18	11.18
531	AMEX	XLG	Tue, Jun 19, 2007	11.29	11.35	11.28	11.33
530	AMEX	XLG	Mon, Jun 18, 2007	11.33	11.33	11.29	11.30
529	AMEX	XLG	Fri, Jun 15, 2007	11.34	11.35	11.31	11.31
528	AMEX	XLG	Thu, Jun 14, 2007	11.26	11.31	11.26	11.30
527	AMEX	XLG	Wed, Jun 13, 2007	11.13	11.23	11.12	11.23
526	AMEX	XLG	Tue, Jun 12, 2007	11.17	11.21	11.09	11.09
525	AMEX	XLG	Mon, Jun 11, 2007	11.17	11.24	11.17	11.20
524	AMEX	XLG	Fri, Jun 8, 2007	11.07	11.18	11.05	11.18
523	AMEX	XLG	Thu, Jun 7, 2007	11.23	11.24	11.06	11.06
522	AMEX	XLG	Wed, Jun 6, 2007	11.32	11.32	11.23	11.24
521	AMEX	XLG	Tue, Jun 5, 2007	11.36	11.37	11.31	11.35
520	AMEX	XLG	Mon, Jun 4, 2007	11.38	11.40	11.36	11.40
519	AMEX	XLG	Fri, Jun 1, 2007	11.41	11.42	11.35	11.39
518	AMEX	XLG	Thu, May 31, 2007	11.40	11.40	11.35	11.36
517	AMEX	XLG	Wed, May 30, 2007	11.25	11.37	11.25	11.37
516	AMEX	XLG	Tue, May 29, 2007	11.30	11.31	11.25	11.30
515	AMEX	XLG	Fri, May 25, 2007	11.24	11.28	11.23	11.27
514	AMEX	XLG	Thu, May 24, 2007	11.32	11.35	11.20	11.21
513	AMEX	XLG	Wed, May 23, 2007	11.34	11.38	11.31	11.31
512	AMEX	XLG	Tue, May 22, 2007	11.32	11.36	11.31	11.31
511	AMEX	XLG	Mon, May 21, 2007	11.33	11.36	11.31	11.31
510	AMEX	XLG	Fri, May 18, 2007	11.28	11.31	11.27	11.31
509	AMEX	XLG	Thu, May 17, 2007	11.24	11.26	11.22	11.24
508	AMEX	XLG	Wed, May 16, 2007	11.15	11.24	11.15	11.24
507	AMEX	XLG	Tue, May 15, 2007	11.15	11.22	11.12	11.12
506	AMEX	XLG	Mon, May 14, 2007	11.18	11.18	11.10	11.13
505	AMEX	XLG	Fri, May 11, 2007	11.08	11.17	11.08	11.17
504	AMEX	XLG	Thu, May 10, 2007	11.16	11.17	11.05	11.05
503	AMEX	XLG	Wed, May 9, 2007	11.16	11.21	11.14	11.21
502	AMEX	XLG	Tue, May 8, 2007	11.18	11.19	11.13	11.18
501	AMEX	XLG	Mon, May 7, 2007	11.19	11.21	11.19	11.20
500	AMEX	XLG	Fri, May 4, 2007	11.18	11.20	11.15	11.19
499	AMEX	XLG	Thu, May 3, 2007	11.11	11.17	11.11	11.15
498	AMEX	XLG	Wed, May 2, 2007	11.07	11.13	11.07	11.10
497	AMEX	XLG	Tue, May 1, 2007	11.04	11.05	10.99	11.05
496	AMEX	XLG	Mon, Apr 30, 2007	11.05	11.09	11.01	11.01
495	AMEX	XLG	Fri, Apr 27, 2007	11.03	11.07	11.03	11.05
494	AMEX	XLG	Thu, Apr 26, 2007	11.03	11.06	11.03	11.04
493	AMEX	XLG	Wed, Apr 25, 2007	10.97	11.06	10.95	11.04
492	AMEX	XLG	Tue, Apr 24, 2007	10.93	10.96	10.90	10.93
491	AMEX	XLG	Mon, Apr 23, 2007	11.00	11.00	10.95	10.95
490	AMEX	XLG	Fri, Apr 20, 2007	11.00	11.02	10.95	11.02
489	AMEX	XLG	Thu, Apr 19, 2007	10.87	10.92	10.86	10.90
488	AMEX	XLG	Wed, Apr 18, 2007	10.89	10.93	10.88	10.91
487	AMEX	XLG	Tue, Apr 17, 2007	10.87	10.92	10.86	10.90
486	AMEX	XLG	Mon, Apr 16, 2007	10.84	10.88	10.83	10.87
485	AMEX	XLG	Fri, Apr 13, 2007	10.74	10.77	10.70	10.77
484	AMEX	XLG	Thu, Apr 12, 2007	10.66	10.71	10.62	10.71
483	AMEX	XLG	Wed, Apr 11, 2007	10.70	10.70	10.63	10.66
482	AMEX	XLG	Tue, Apr 10, 2007	10.69	10.72	10.68	10.72
481	AMEX	XLG	Mon, Apr 9, 2007	10.71	10.71	10.67	10.67
480	AMEX	XLG	Thu, Apr 5, 2007	10.65	10.70	10.64	10.69
479	AMEX	XLG	Wed, Apr 4, 2007	10.62	10.66	10.61	10.65
478	AMEX	XLG	Tue, Apr 3, 2007	10.54	10.65	10.54	10.63
477	AMEX	XLG	Mon, Apr 2, 2007	10.55	10.55	10.48	10.53
476	AMEX	XLG	Fri, Mar 30, 2007	10.54	10.56	10.43	10.51
475	AMEX	XLG	Thu, Mar 29, 2007	10.56	10.56	10.47	10.52
474	AMEX	XLG	Wed, Mar 28, 2007	10.53	10.54	10.48	10.48
473	AMEX	XLG	Tue, Mar 27, 2007	10.60	10.60	10.56	10.57
472	AMEX	XLG	Mon, Mar 26, 2007	10.63	10.63	10.55	10.63
471	AMEX	XLG	Fri, Mar 23, 2007	10.62	10.64	10.60	10.61
470	AMEX	XLG	Thu, Mar 22, 2007	10.62	10.65	10.60	10.63
469	AMEX	XLG	Wed, Mar 21, 2007	10.45	10.63	10.43	10.60
468	AMEX	XLG	Tue, Mar 20, 2007	10.37	10.43	10.36	10.42
467	AMEX	XLG	Mon, Mar 19, 2007	10.30	10.37	10.30	10.37
466	AMEX	XLG	Fri, Mar 16, 2007	10.29	10.32	10.23	10.25
465	AMEX	XLG	Thu, Mar 15, 2007	10.31	10.37	10.31	10.35
464	AMEX	XLG	Wed, Mar 14, 2007	10.29	10.34	10.16	10.32
463	AMEX	XLG	Tue, Mar 13, 2007	10.40	10.43	10.25	10.26
462	AMEX	XLG	Mon, Mar 12, 2007	10.42	10.47	10.40	10.45
461	AMEX	XLG	Fri, Mar 9, 2007	10.48	10.48	10.40	10.43
460	AMEX	XLG	Thu, Mar 8, 2007	10.48	10.48	10.41	10.43
459	AMEX	XLG	Wed, Mar 7, 2007	10.39	10.44	10.37	10.37
458	AMEX	XLG	Tue, Mar 6, 2007	10.33	10.42	10.32	10.40
457	AMEX	XLG	Mon, Mar 5, 2007	10.25	10.38	10.24	10.24
456	AMEX	XLG	Fri, Mar 2, 2007	10.38	10.44	10.33	10.33
455	AMEX	XLG	Thu, Mar 1, 2007	10.34	10.47	10.26	10.44
454	AMEX	XLG	Wed, Feb 28, 2007	10.42	10.53	10.39	10.46
453	AMEX	XLG	Tue, Feb 27, 2007	10.71	10.71	10.32	10.36
452	AMEX	XLG	Mon, Feb 26, 2007	10.81	10.81	10.75	10.77
451	AMEX	XLG	Fri, Feb 23, 2007	10.82	10.82	10.77	10.79
450	AMEX	XLG	Thu, Feb 22, 2007	10.86	10.88	10.80	10.84
449	AMEX	XLG	Wed, Feb 21, 2007	10.86	10.88	10.84	10.85
448	AMEX	XLG	Tue, Feb 20, 2007	10.85	10.90	10.83	10.89
447	AMEX	XLG	Fri, Feb 16, 2007	10.86	10.88	10.85	10.88
446	AMEX	XLG	Thu, Feb 15, 2007	10.87	10.90	10.87	10.89
445	AMEX	XLG	Wed, Feb 14, 2007	10.82	10.90	10.82	10.88
444	AMEX	XLG	Tue, Feb 13, 2007	10.76	10.81	10.76	10.81
443	AMEX	XLG	Mon, Feb 12, 2007	10.79	10.79	10.72	10.73
442	AMEX	XLG	Fri, Feb 9, 2007	10.85	10.87	10.74	10.77
441	AMEX	XLG	Thu, Feb 8, 2007	10.85	10.86	10.80	10.84
440	AMEX	XLG	Wed, Feb 7, 2007	10.89	10.90	10.84	10.87
439	AMEX	XLG	Tue, Feb 6, 2007	10.90	10.90	10.84	10.86
438	AMEX	XLG	Mon, Feb 5, 2007	10.88	10.91	10.86	10.89
437	AMEX	XLG	Fri, Feb 2, 2007	10.91	10.91	10.87	10.89
436	AMEX	XLG	Thu, Feb 1, 2007	10.88	10.89	10.84	10.88
435	AMEX	XLG	Wed, Jan 31, 2007	10.80	10.89	10.78	10.86
434	AMEX	XLG	Tue, Jan 30, 2007	10.78	10.80	10.76	10.80
433	AMEX	XLG	Mon, Jan 29, 2007	10.78	10.80	10.74	10.76
432	AMEX	XLG	Fri, Jan 26, 2007	10.84	10.84	10.74	10.78
431	AMEX	XLG	Thu, Jan 25, 2007	10.94	10.94	10.78	10.79
430	AMEX	XLG	Wed, Jan 24, 2007	10.87	10.95	10.87	10.94
429	AMEX	XLG	Tue, Jan 23, 2007	10.84	10.86	10.81	10.84
428	AMEX	XLG	Mon, Jan 22, 2007	10.88	10.88	10.81	10.83
427	AMEX	XLG	Fri, Jan 19, 2007	10.87	10.89	10.85	10.88
426	AMEX	XLG	Thu, Jan 18, 2007	10.91	10.91	10.85	10.85
425	AMEX	XLG	Wed, Jan 17, 2007	10.90	10.92	10.87	10.88
424	AMEX	XLG	Tue, Jan 16, 2007	10.92	10.92	10.88	10.91
423	AMEX	XLG	Fri, Jan 12, 2007	10.85	10.91	10.84	10.90
422	AMEX	XLG	Thu, Jan 11, 2007	10.80	10.86	10.80	10.84
421	AMEX	XLG	Wed, Jan 10, 2007	10.74	10.79	10.72	10.78
420	AMEX	XLG	Tue, Jan 9, 2007	10.80	10.81	10.74	10.77
419	AMEX	XLG	Mon, Jan 8, 2007	10.76	10.82	10.73	10.79
418	AMEX	XLG	Fri, Jan 5, 2007	10.80	10.80	10.73	10.77
417	AMEX	XLG	Thu, Jan 4, 2007	10.78	10.84	10.73	10.82
416	AMEX	XLG	Wed, Jan 3, 2007	10.85	10.88	10.73	10.79
415	AMEX	XLG	Fri, Dec 29, 2006	10.85	10.86	10.78	10.79
414	AMEX	XLG	Thu, Dec 28, 2006	10.84	10.86	10.82	10.83
413	AMEX	XLG	Wed, Dec 27, 2006	10.81	10.85	10.81	10.85
412	AMEX	XLG	Tue, Dec 26, 2006	10.74	10.77	10.73	10.77
411	AMEX	XLG	Fri, Dec 22, 2006	10.76	10.76	10.71	10.72
410	AMEX	XLG	Thu, Dec 21, 2006	10.82	10.83	10.76	10.78
409	AMEX	XLG	Wed, Dec 20, 2006	10.81	10.85	10.80	10.82
408	AMEX	XLG	Tue, Dec 19, 2006	10.77	10.84	10.77	10.82
407	AMEX	XLG	Mon, Dec 18, 2006	10.83	10.85	10.79	10.80
406	AMEX	XLG	Fri, Dec 15, 2006	10.80	10.83	10.79	10.80
405	AMEX	XLG	Thu, Dec 14, 2006	10.74	10.84	10.74	10.82
404	AMEX	XLG	Wed, Dec 13, 2006	10.75	10.75	10.71	10.73
403	AMEX	XLG	Tue, Dec 12, 2006	10.70	10.71	10.65	10.71
402	AMEX	XLG	Mon, Dec 11, 2006	10.67	10.71	10.67	10.70
401	AMEX	XLG	Fri, Dec 8, 2006	10.64	10.69	10.61	10.66
400	AMEX	XLG	Thu, Dec 7, 2006	10.68	10.69	10.62	10.62
399	AMEX	XLG	Wed, Dec 6, 2006	10.66	10.67	10.64	10.66
398	AMEX	XLG	Tue, Dec 5, 2006	10.65	10.68	10.65	10.68
397	AMEX	XLG	Mon, Dec 4, 2006	10.57	10.65	10.57	10.63
396	AMEX	XLG	Fri, Dec 1, 2006	10.61	10.61	10.51	10.58
395	AMEX	XLG	Thu, Nov 30, 2006	10.62	10.64	10.58	10.61
394	AMEX	XLG	Wed, Nov 29, 2006	10.53	10.62	10.53	10.61
393	AMEX	XLG	Tue, Nov 28, 2006	10.46	10.52	10.44	10.51
392	AMEX	XLG	Mon, Nov 27, 2006	10.59	10.59	10.46	10.47
391	AMEX	XLG	Fri, Nov 24, 2006	10.60	10.63	10.58	10.61
390	AMEX	XLG	Wed, Nov 22, 2006	10.66	10.67	10.62	10.64
389	AMEX	XLG	Tue, Nov 21, 2006	10.66	10.66	10.62	10.63
388	AMEX	XLG	Mon, Nov 20, 2006	10.63	10.66	10.62	10.63
387	AMEX	XLG	Fri, Nov 17, 2006	10.58	10.64	10.57	10.64
386	AMEX	XLG	Thu, Nov 16, 2006	10.61	10.62	10.59	10.61
385	AMEX	XLG	Wed, Nov 15, 2006	10.57	10.60	10.56	10.58
384	AMEX	XLG	Tue, Nov 14, 2006	10.51	10.58	10.46	10.58
383	AMEX	XLG	Mon, Nov 13, 2006	10.48	10.53	10.48	10.50
382	AMEX	XLG	Fri, Nov 10, 2006	10.48	10.48	10.44	10.47
381	AMEX	XLG	Thu, Nov 9, 2006	10.54	10.54	10.46	10.47
380	AMEX	XLG	Wed, Nov 8, 2006	10.44	10.54	10.44	10.53
379	AMEX	XLG	Tue, Nov 7, 2006	10.48	10.54	10.48	10.50
378	AMEX	XLG	Mon, Nov 6, 2006	10.38	10.49	10.38	10.47
377	AMEX	XLG	Fri, Nov 3, 2006	10.38	10.39	10.34	10.36
376	AMEX	XLG	Thu, Nov 2, 2006	10.34	10.36	10.32	10.36
375	AMEX	XLG	Wed, Nov 1, 2006	10.43	10.45	10.34	10.36
374	AMEX	XLG	Tue, Oct 31, 2006	10.44	10.45	10.38	10.41
373	AMEX	XLG	Mon, Oct 30, 2006	10.43	10.45	10.40	10.42
372	AMEX	XLG	Fri, Oct 27, 2006	10.49	10.49	10.42	10.44
371	AMEX	XLG	Thu, Oct 26, 2006	10.51	10.51	10.45	10.51
370	AMEX	XLG	Wed, Oct 25, 2006	10.43	10.47	10.42	10.46
369	AMEX	XLG	Tue, Oct 24, 2006	10.42	10.43	10.40	10.43
368	AMEX	XLG	Mon, Oct 23, 2006	10.37	10.45	10.35	10.42
367	AMEX	XLG	Fri, Oct 20, 2006	10.32	10.38	10.32	10.37
366	AMEX	XLG	Thu, Oct 19, 2006	10.30	10.32	10.27	10.32
365	AMEX	XLG	Wed, Oct 18, 2006	10.34	10.34	10.27	10.30
364	AMEX	XLG	Tue, Oct 17, 2006	10.28	10.30	10.22	10.28
363	AMEX	XLG	Mon, Oct 16, 2006	10.30	10.31	10.28	10.29
362	AMEX	XLG	Fri, Oct 13, 2006	10.28	10.30	10.26	10.30
361	AMEX	XLG	Thu, Oct 12, 2006	10.24	10.29	10.23	10.29
360	AMEX	XLG	Wed, Oct 11, 2006	10.19	10.22	10.16	10.20
359	AMEX	XLG	Tue, Oct 10, 2006	10.21	10.22	10.18	10.20
358	AMEX	XLG	Mon, Oct 9, 2006	10.21	10.21	10.18	10.20
357	AMEX	XLG	Fri, Oct 6, 2006	10.19	10.20	10.15	10.20
356	AMEX	XLG	Thu, Oct 5, 2006	10.22	10.22	10.18	10.21
355	AMEX	XLG	Wed, Oct 4, 2006	10.09	10.21	10.07	10.21
354	AMEX	XLG	Tue, Oct 3, 2006	10.05	10.11	10.03	10.08
353	AMEX	XLG	Mon, Oct 2, 2006	10.09	10.09	10.04	10.05
352	AMEX	XLG	Fri, Sep 29, 2006	10.09	10.10	10.07	10.08
351	AMEX	XLG	Thu, Sep 28, 2006	10.10	10.10	10.05	10.08
350	AMEX	XLG	Wed, Sep 27, 2006	10.07	10.10	10.06	10.08
349	AMEX	XLG	Tue, Sep 26, 2006	10.00	10.08	10.00	10.08
348	AMEX	XLG	Mon, Sep 25, 2006	9.97	10.03	9.93	10.00
347	AMEX	XLG	Fri, Sep 22, 2006	9.93	9.93	9.90	9.92
346	AMEX	XLG	Thu, Sep 21, 2006	10.01	10.01	9.92	9.95
345	AMEX	XLG	Wed, Sep 20, 2006	9.99	10.00	9.96	9.99
344	AMEX	XLG	Tue, Sep 19, 2006	9.93	9.93	9.88	9.92
343	AMEX	XLG	Mon, Sep 18, 2006	9.90	9.94	9.90	9.92
342	AMEX	XLG	Fri, Sep 15, 2006	9.94	9.97	9.91	9.91
341	AMEX	XLG	Thu, Sep 14, 2006	9.91	9.94	9.90	9.93
340	AMEX	XLG	Wed, Sep 13, 2006	9.89	9.93	9.88	9.93
339	AMEX	XLG	Tue, Sep 12, 2006	9.83	9.91	9.83	9.90
338	AMEX	XLG	Mon, Sep 11, 2006	9.79	9.81	9.76	9.81
337	AMEX	XLG	Fri, Sep 8, 2006	9.80	9.81	9.78	9.81
336	AMEX	XLG	Thu, Sep 7, 2006	9.81	9.82	9.78	9.78
335	AMEX	XLG	Wed, Sep 6, 2006	9.88	9.88	9.82	9.83
334	AMEX	XLG	Tue, Sep 5, 2006	9.88	9.92	9.88	9.91
333	AMEX	XLG	Fri, Sep 1, 2006	9.88	9.91	9.86	9.90
332	AMEX	XLG	Thu, Aug 31, 2006	9.87	9.87	9.85	9.86
331	AMEX	XLG	Wed, Aug 30, 2006	9.87	9.88	9.86	9.87
330	AMEX	XLG	Tue, Aug 29, 2006	9.86	9.87	9.80	9.87
329	AMEX	XLG	Mon, Aug 28, 2006	9.81	9.87	9.80	9.87
328	AMEX	XLG	Fri, Aug 25, 2006	9.80	9.83	9.79	9.81
327	AMEX	XLG	Thu, Aug 24, 2006	9.80	9.81	9.78	9.81
326	AMEX	XLG	Wed, Aug 23, 2006	9.81	9.81	9.75	9.77
325	AMEX	XLG	Tue, Aug 22, 2006	9.79	9.82	9.76	9.79
324	AMEX	XLG	Mon, Aug 21, 2006	9.79	9.80	9.77	9.79
323	AMEX	XLG	Fri, Aug 18, 2006	9.77	9.81	9.73	9.81
322	AMEX	XLG	Thu, Aug 17, 2006	9.73	9.77	9.72	9.75
321	AMEX	XLG	Wed, Aug 16, 2006	9.71	9.74	9.69	9.73
320	AMEX	XLG	Tue, Aug 15, 2006	9.66	9.68	9.63	9.67
319	AMEX	XLG	Mon, Aug 14, 2006	9.60	9.64	9.56	9.57
318	AMEX	XLG	Fri, Aug 11, 2006	9.56	9.56	9.53	9.56
317	AMEX	XLG	Thu, Aug 10, 2006	9.54	9.57	9.51	9.57
316	AMEX	XLG	Wed, Aug 9, 2006	9.65	9.66	9.54	9.55
315	AMEX	XLG	Tue, Aug 8, 2006	9.60	9.63	9.55	9.56
314	AMEX	XLG	Mon, Aug 7, 2006	9.59	9.60	9.56	9.58
313	AMEX	XLG	Fri, Aug 4, 2006	9.66	9.67	9.57	9.61
312	AMEX	XLG	Thu, Aug 3, 2006	9.55	9.63	9.55	9.60
311	AMEX	XLG	Wed, Aug 2, 2006	9.58	9.62	9.58	9.59
310	AMEX	XLG	Tue, Aug 1, 2006	9.55	9.55	9.51	9.55
309	AMEX	XLG	Mon, Jul 31, 2006	9.57	9.59	9.57	9.58
308	AMEX	XLG	Fri, Jul 28, 2006	9.54	9.62	9.54	9.59
307	AMEX	XLG	Thu, Jul 27, 2006	9.54	9.55	9.49	9.50
306	AMEX	XLG	Wed, Jul 26, 2006	9.45	9.52	9.45	9.51
305	AMEX	XLG	Tue, Jul 25, 2006	9.45	9.48	9.41	9.47
304	AMEX	XLG	Mon, Jul 24, 2006	9.32	9.44	9.32	9.43
303	AMEX	XLG	Fri, Jul 21, 2006	9.31	9.31	9.27	9.27
302	AMEX	XLG	Thu, Jul 20, 2006	9.37	9.37	9.32	9.32
301	AMEX	XLG	Wed, Jul 19, 2006	9.28	9.38	9.27	9.37
300	AMEX	XLG	Tue, Jul 18, 2006	9.19	9.20	9.12	9.19
299	AMEX	XLG	Mon, Jul 17, 2006	9.14	9.18	9.14	9.16
298	AMEX	XLG	Fri, Jul 14, 2006	9.19	9.21	9.14	9.16
297	AMEX	XLG	Thu, Jul 13, 2006	9.29	9.29	9.21	9.21
296	AMEX	XLG	Wed, Jul 12, 2006	9.43	9.43	9.32	9.33
295	AMEX	XLG	Tue, Jul 11, 2006	9.35	9.43	9.35	9.42
294	AMEX	XLG	Mon, Jul 10, 2006	9.43	9.44	9.38	9.40
293	AMEX	XLG	Fri, Jul 7, 2006	9.42	9.45	9.37	9.38
292	AMEX	XLG	Thu, Jul 6, 2006	9.42	9.46	9.40	9.43
291	AMEX	XLG	Wed, Jul 5, 2006	9.37	9.40	9.36	9.38
290	AMEX	XLG	Mon, Jul 3, 2006	9.38	9.43	9.38	9.42
289	AMEX	XLG	Fri, Jun 30, 2006	9.41	9.41	9.36	9.37
288	AMEX	XLG	Thu, Jun 29, 2006	9.27	9.38	9.27	9.38
287	AMEX	XLG	Wed, Jun 28, 2006	9.19	9.23	9.16	9.22
286	AMEX	XLG	Tue, Jun 27, 2006	9.23	9.23	9.15	9.16
285	AMEX	XLG	Mon, Jun 26, 2006	9.19	9.21	9.17	9.21
284	AMEX	XLG	Fri, Jun 23, 2006	9.17	9.22	9.16	9.17
283	AMEX	XLG	Thu, Jun 22, 2006	9.23	9.23	9.19	9.20
282	AMEX	XLG	Wed, Jun 21, 2006	9.24	9.28	9.24	9.24
281	AMEX	XLG	Tue, Jun 20, 2006	9.18	9.22	9.17	9.17
280	AMEX	XLG	Mon, Jun 19, 2006	9.21	9.22	9.14	9.17
279	AMEX	XLG	Fri, Jun 16, 2006	9.22	9.25	9.19	9.23
278	AMEX	XLG	Thu, Jun 15, 2006	9.19	9.28	9.17	9.28
277	AMEX	XLG	Wed, Jun 14, 2006	9.12	9.15	9.08	9.14
276	AMEX	XLG	Tue, Jun 13, 2006	9.18	9.22	9.10	9.10
275	AMEX	XLG	Mon, Jun 12, 2006	9.28	9.28	9.18	9.19
274	AMEX	XLG	Fri, Jun 9, 2006	9.32	9.32	9.26	9.26
273	AMEX	XLG	Thu, Jun 8, 2006	9.29	9.34	9.20	9.30
272	AMEX	XLG	Wed, Jun 7, 2006	9.36	9.40	9.30	9.30
271	AMEX	XLG	Tue, Jun 6, 2006	9.37	9.37	9.28	9.35
270	AMEX	XLG	Mon, Jun 5, 2006	9.45	9.46	9.33	9.34
269	AMEX	XLG	Fri, Jun 2, 2006	9.50	9.50	9.44	9.48
268	AMEX	XLG	Thu, Jun 1, 2006	9.37	9.46	9.37	9.46
267	AMEX	XLG	Wed, May 31, 2006	9.35	9.36	9.31	9.35
266	AMEX	XLG	Tue, May 30, 2006	9.42	9.42	9.31	9.31
265	AMEX	XLG	Fri, May 26, 2006	9.43	9.45	9.40	9.45
264	AMEX	XLG	Thu, May 25, 2006	9.36	9.42	9.35	9.42
263	AMEX	XLG	Wed, May 24, 2006	9.28	9.34	9.28	9.34
262	AMEX	XLG	Tue, May 23, 2006	9.37	9.37	9.28	9.28
261	AMEX	XLG	Mon, May 22, 2006	9.33	9.33	9.28	9.32
260	AMEX	XLG	Fri, May 19, 2006	9.32	9.36	9.28	9.33
259	AMEX	XLG	Thu, May 18, 2006	9.37	9.37	9.31	9.31
258	AMEX	XLG	Wed, May 17, 2006	9.46	9.46	9.34	9.35
257	AMEX	XLG	Tue, May 16, 2006	9.53	9.54	9.47	9.51
256	AMEX	XLG	Mon, May 15, 2006	9.45	9.50	9.44	9.50
255	AMEX	XLG	Fri, May 12, 2006	9.49	9.52	9.44	9.45
254	AMEX	XLG	Thu, May 11, 2006	9.59	9.59	9.50	9.50
253	AMEX	XLG	Wed, May 10, 2006	9.65	9.65	9.63	9.63
252	AMEX	XLG	Tue, May 9, 2006	9.66	9.66	9.64	9.64
251	AMEX	XLG	Mon, May 8, 2006	9.67	9.67	9.63	9.65
250	AMEX	XLG	Fri, May 5, 2006	9.63	9.67	9.61	9.66
249	AMEX	XLG	Thu, May 4, 2006	9.57	9.58	9.56	9.56
248	AMEX	XLG	Wed, May 3, 2006	9.59	9.59	9.51	9.54
247	AMEX	XLG	Tue, May 2, 2006	9.57	9.60	9.56	9.59
246	AMEX	XLG	Mon, May 1, 2006	9.64	9.65	9.55	9.56
245	AMEX	XLG	Fri, Apr 28, 2006	9.60	9.63	9.57	9.63
244	AMEX	XLG	Thu, Apr 27, 2006	9.48	9.63	9.48	9.61
243	AMEX	XLG	Wed, Apr 26, 2006	9.54	9.54	9.52	9.52
242	AMEX	XLG	Tue, Apr 25, 2006	9.53	9.53	9.47	9.48
241	AMEX	XLG	Mon, Apr 24, 2006	9.52	9.52	9.50	9.50
240	AMEX	XLG	Fri, Apr 21, 2006	9.57	9.57	9.51	9.53
239	AMEX	XLG	Thu, Apr 20, 2006	9.51	9.56	9.51	9.53
238	AMEX	XLG	Wed, Apr 19, 2006	9.53	9.53	9.47	9.51
237	AMEX	XLG	Tue, Apr 18, 2006	9.43	9.52	9.42	9.52
236	AMEX	XLG	Mon, Apr 17, 2006	9.44	9.44	9.37	9.38
235	AMEX	XLG	Thu, Apr 13, 2006	9.42	9.44	9.42	9.42
234	AMEX	XLG	Wed, Apr 12, 2006	9.44	9.44	9.41	9.42
233	AMEX	XLG	Tue, Apr 11, 2006	9.44	9.44	9.39	9.41
232	AMEX	XLG	Mon, Apr 10, 2006	9.49	9.50	9.46	9.47
231	AMEX	XLG	Fri, Apr 7, 2006	9.53	9.53	9.46	9.46
230	AMEX	XLG	Thu, Apr 6, 2006	9.58	9.58	9.52	9.55
229	AMEX	XLG	Wed, Apr 5, 2006	9.57	9.60	9.57	9.59
228	AMEX	XLG	Tue, Apr 4, 2006	9.52	9.56	9.51	9.56
227	AMEX	XLG	Mon, Apr 3, 2006	9.52	9.57	9.50	9.51
226	AMEX	XLG	Fri, Mar 31, 2006	9.55	9.56	9.49	9.49
225	AMEX	XLG	Thu, Mar 30, 2006	9.54	9.56	9.52	9.53
224	AMEX	XLG	Wed, Mar 29, 2006	9.47	9.56	9.47	9.54
223	AMEX	XLG	Tue, Mar 28, 2006	9.56	9.57	9.48	9.48
222	AMEX	XLG	Mon, Mar 27, 2006	9.58	9.58	9.55	9.57
221	AMEX	XLG	Fri, Mar 24, 2006	9.55	9.60	9.55	9.58
220	AMEX	XLG	Thu, Mar 23, 2006	9.56	9.58	9.56	9.57
219	AMEX	XLG	Wed, Mar 22, 2006	9.55	9.60	9.55	9.60
218	AMEX	XLG	Tue, Mar 21, 2006	9.59	9.63	9.55	9.55
217	AMEX	XLG	Mon, Mar 20, 2006	9.58	9.61	9.58	9.59
216	AMEX	XLG	Fri, Mar 17, 2006	9.60	9.62	9.58	9.58
215	AMEX	XLG	Thu, Mar 16, 2006	9.66	9.67	9.64	9.65
214	AMEX	XLG	Wed, Mar 15, 2006	9.58	9.62	9.58	9.62
213	AMEX	XLG	Tue, Mar 14, 2006	9.52	9.60	9.51	9.60
212	AMEX	XLG	Mon, Mar 13, 2006	9.53	9.54	9.51	9.51
211	AMEX	XLG	Fri, Mar 10, 2006	9.46	9.52	9.46	9.50
210	AMEX	XLG	Thu, Mar 9, 2006	9.51	9.52	9.44	9.44
209	AMEX	XLG	Wed, Mar 8, 2006	9.45	9.52	9.44	9.50
208	AMEX	XLG	Tue, Mar 7, 2006	9.46	9.47	9.44	9.47
207	AMEX	XLG	Mon, Mar 6, 2006	9.49	9.52	9.46	9.46
206	AMEX	XLG	Fri, Mar 3, 2006	9.51	9.51	9.51	9.51
205	AMEX	XLG	Thu, Mar 2, 2006	9.51	9.53	9.48	9.53
204	AMEX	XLG	Wed, Mar 1, 2006	9.51	9.55	9.49	9.53
203	AMEX	XLG	Tue, Feb 28, 2006	9.55	9.55	9.46	9.48
202	AMEX	XLG	Mon, Feb 27, 2006	9.53	9.59	9.53	9.57
201	AMEX	XLG	Fri, Feb 24, 2006	9.52	9.54	9.50	9.52
200	AMEX	XLG	Thu, Feb 23, 2006	9.51	9.55	9.50	9.52
199	AMEX	XLG	Wed, Feb 22, 2006	9.50	9.56	9.50	9.55
198	AMEX	XLG	Tue, Feb 21, 2006	9.53	9.53	9.48	9.48
197	AMEX	XLG	Fri, Feb 17, 2006	9.52	9.53	9.51	9.52
196	AMEX	XLG	Thu, Feb 16, 2006	9.49	9.51	9.49	9.49
195	AMEX	XLG	Wed, Feb 15, 2006	9.44	9.48	9.44	9.48
194	AMEX	XLG	Tue, Feb 14, 2006	9.38	9.46	9.38	9.45
193	AMEX	XLG	Mon, Feb 13, 2006	9.38	9.38	9.34	9.36
192	AMEX	XLG	Fri, Feb 10, 2006	9.33	9.40	9.33	9.40
191	AMEX	XLG	Thu, Feb 9, 2006	9.39	9.43	9.37	9.37
190	AMEX	XLG	Wed, Feb 8, 2006	9.29	9.37	9.29	9.37
189	AMEX	XLG	Tue, Feb 7, 2006	9.31	9.31	9.25	9.25
188	AMEX	XLG	Mon, Feb 6, 2006	9.33	9.34	9.32	9.33
187	AMEX	XLG	Fri, Feb 3, 2006	9.37	9.37	9.32	9.33
186	AMEX	XLG	Thu, Feb 2, 2006	9.46	9.46	9.38	9.39
185	AMEX	XLG	Wed, Feb 1, 2006	9.43	9.47	9.43	9.47
184	AMEX	XLG	Tue, Jan 31, 2006	9.46	9.47	9.43	9.43
183	AMEX	XLG	Mon, Jan 30, 2006	9.49	9.50	9.49	9.49
182	AMEX	XLG	Fri, Jan 27, 2006	9.43	9.48	9.43	9.48
181	AMEX	XLG	Thu, Jan 26, 2006	9.39	9.42	9.38	9.40
180	AMEX	XLG	Wed, Jan 25, 2006	9.37	9.37	9.32	9.35
179	AMEX	XLG	Tue, Jan 24, 2006	9.38	9.39	9.36	9.36
178	AMEX	XLG	Mon, Jan 23, 2006	9.35	9.39	9.34	9.36
177	AMEX	XLG	Fri, Jan 20, 2006	9.52	9.53	9.34	9.35
176	AMEX	XLG	Thu, Jan 19, 2006	9.54	9.56	9.52	9.56
175	AMEX	XLG	Wed, Jan 18, 2006	9.54	9.54	9.48	9.53
174	AMEX	XLG	Tue, Jan 17, 2006	9.61	9.61	9.57	9.59
173	AMEX	XLG	Fri, Jan 13, 2006	9.61	9.62	9.59	9.62
172	AMEX	XLG	Thu, Jan 12, 2006	9.65	9.66	9.60	9.61
171	AMEX	XLG	Wed, Jan 11, 2006	9.64	9.67	9.62	9.67
170	AMEX	XLG	Tue, Jan 10, 2006	9.61	9.62	9.59	9.62
169	AMEX	XLG	Mon, Jan 9, 2006	9.61	9.63	9.60	9.63
168	AMEX	XLG	Fri, Jan 6, 2006	9.54	9.60	9.53	9.60
167	AMEX	XLG	Thu, Jan 5, 2006	9.52	9.53	9.51	9.52
166	AMEX	XLG	Wed, Jan 4, 2006	9.50	9.53	9.49	9.52
165	AMEX	XLG	Tue, Jan 3, 2006	9.37	9.49	9.33	9.49
164	AMEX	XLG	Fri, Dec 30, 2005	9.33	9.34	9.31	9.31
163	AMEX	XLG	Thu, Dec 29, 2005	9.40	9.40	9.36	9.36
162	AMEX	XLG	Wed, Dec 28, 2005	9.42	9.42	9.40	9.40
161	AMEX	XLG	Tue, Dec 27, 2005	9.50	9.50	9.40	9.40
160	AMEX	XLG	Fri, Dec 23, 2005	9.49	9.49	9.47	9.49
159	AMEX	XLG	Thu, Dec 22, 2005	9.45	9.47	9.44	9.47
158	AMEX	XLG	Wed, Dec 21, 2005	9.48	9.50	9.43	9.44
157	AMEX	XLG	Tue, Dec 20, 2005	9.47	9.47	9.44	9.44
156	AMEX	XLG	Mon, Dec 19, 2005	9.51	9.53	9.46	9.46
155	AMEX	XLG	Fri, Dec 16, 2005	9.53	9.53	9.48	9.48
154	AMEX	XLG	Thu, Dec 15, 2005	9.55	9.55	9.54	9.55
153	AMEX	XLG	Wed, Dec 14, 2005	9.53	9.56	9.52	9.54
152	AMEX	XLG	Tue, Dec 13, 2005	9.45	9.51	9.44	9.49
151	AMEX	XLG	Mon, Dec 12, 2005	9.46	9.46	9.41	9.44
150	AMEX	XLG	Fri, Dec 9, 2005	9.44	9.47	9.43	9.44
149	AMEX	XLG	Thu, Dec 8, 2005	9.46	9.48	9.42	9.43
148	AMEX	XLG	Wed, Dec 7, 2005	9.51	9.51	9.44	9.46
147	AMEX	XLG	Tue, Dec 6, 2005	9.54	9.57	9.51	9.51
146	AMEX	XLG	Mon, Dec 5, 2005	9.50	9.50	9.49	9.50
145	AMEX	XLG	Fri, Dec 2, 2005	9.52	9.53	9.50	9.51
144	AMEX	XLG	Thu, Dec 1, 2005	9.51	9.54	9.50	9.52
143	AMEX	XLG	Wed, Nov 30, 2005	9.52	9.53	9.45	9.45
142	AMEX	XLG	Tue, Nov 29, 2005	9.56	9.58	9.51	9.51
141	AMEX	XLG	Mon, Nov 28, 2005	9.59	9.59	9.53	9.53
140	AMEX	XLG	Fri, Nov 25, 2005	9.60	9.60	9.60	9.60
139	AMEX	XLG	Wed, Nov 23, 2005	9.53	9.61	9.53	9.57
138	AMEX	XLG	Tue, Nov 22, 2005	9.47	9.53	9.47	9.53
137	AMEX	XLG	Mon, Nov 21, 2005	9.44	9.50	9.44	9.49
136	AMEX	XLG	Fri, Nov 18, 2005	9.43	9.44	9.40	9.44
135	AMEX	XLG	Thu, Nov 17, 2005	9.34	9.37	9.33	9.37
134	AMEX	XLG	Wed, Nov 16, 2005	9.32	9.33	9.31	9.33
133	AMEX	XLG	Tue, Nov 15, 2005	9.35	9.36	9.32	9.32
132	AMEX	XLG	Mon, Nov 14, 2005	9.37	9.37	9.35	9.35
131	AMEX	XLG	Fri, Nov 11, 2005	9.33	9.36	9.33	9.36
130	AMEX	XLG	Thu, Nov 10, 2005	9.26	9.34	9.26	9.33
129	AMEX	XLG	Wed, Nov 9, 2005	9.23	9.29	9.23	9.25
128	AMEX	XLG	Tue, Nov 8, 2005	9.23	9.25	9.23	9.24
127	AMEX	XLG	Mon, Nov 7, 2005	9.23	9.23	9.23	9.23
126	AMEX	XLG	Fri, Nov 4, 2005	9.22	9.22	9.19	9.22
125	AMEX	XLG	Thu, Nov 3, 2005	9.22	9.24	9.18	9.21
124	AMEX	XLG	Wed, Nov 2, 2005	9.16	9.17	9.15	9.17
123	AMEX	XLG	Tue, Nov 1, 2005	9.12	9.12	9.10	9.10
122	AMEX	XLG	Mon, Oct 31, 2005	9.15	9.16	9.14	9.14
121	AMEX	XLG	Fri, Oct 28, 2005	9.05	9.09	9.05	9.09
120	AMEX	XLG	Thu, Oct 27, 2005	9.03	9.03	8.97	8.97
119	AMEX	XLG	Wed, Oct 26, 2005	9.10	9.12	9.05	9.05
118	AMEX	XLG	Tue, Oct 25, 2005	9.06	9.07	9.02	9.07
117	AMEX	XLG	Mon, Oct 24, 2005	8.99	9.07	8.99	9.07
116	AMEX	XLG	Fri, Oct 21, 2005	8.99	8.99	8.94	8.94
115	AMEX	XLG	Thu, Oct 20, 2005	9.03	9.03	8.91	8.94
114	AMEX	XLG	Wed, Oct 19, 2005	8.94	9.08	8.94	9.08
113	AMEX	XLG	Tue, Oct 18, 2005	9.02	9.04	8.97	8.97
112	AMEX	XLG	Mon, Oct 17, 2005	9.04	9.05	9.01	9.02
111	AMEX	XLG	Fri, Oct 14, 2005	9.01	9.03	8.99	9.03
110	AMEX	XLG	Thu, Oct 13, 2005	8.98	9.00	8.94	8.97
109	AMEX	XLG	Wed, Oct 12, 2005	9.01	9.01	8.96	8.98
108	AMEX	XLG	Tue, Oct 11, 2005	9.04	9.04	8.99	9.00
107	AMEX	XLG	Mon, Oct 10, 2005	9.03	9.05	9.00	9.01
106	AMEX	XLG	Fri, Oct 7, 2005	9.07	9.08	9.02	9.04
105	AMEX	XLG	Thu, Oct 6, 2005	9.06	9.07	9.00	9.02
104	AMEX	XLG	Wed, Oct 5, 2005	9.15	9.15	9.05	9.05
103	AMEX	XLG	Tue, Oct 4, 2005	9.22	9.23	9.14	9.14
102	AMEX	XLG	Mon, Oct 3, 2005	9.28	9.28	9.22	9.22
101	AMEX	XLG	Fri, Sep 30, 2005	9.25	9.26	9.24	9.24
100	AMEX	XLG	Thu, Sep 29, 2005	9.18	9.28	9.18	9.28
99	AMEX	XLG	Wed, Sep 28, 2005	9.17	9.20	9.16	9.20
98	AMEX	XLG	Tue, Sep 27, 2005	9.16	9.21	9.16	9.19
97	AMEX	XLG	Mon, Sep 26, 2005	9.22	9.24	9.18	9.19
96	AMEX	XLG	Fri, Sep 23, 2005	9.19	9.20	9.19	9.20
95	AMEX	XLG	Thu, Sep 22, 2005	9.22	9.23	9.17	9.23
94	AMEX	XLG	Wed, Sep 21, 2005	9.25	9.25	9.20	9.20
93	AMEX	XLG	Tue, Sep 20, 2005	9.34	9.37	9.27	9.27
92	AMEX	XLG	Mon, Sep 19, 2005	9.34	9.35	9.29	9.31
91	AMEX	XLG	Fri, Sep 16, 2005	9.35	9.36	9.31	9.36
90	AMEX	XLG	Thu, Sep 15, 2005	9.33	9.35	9.30	9.32
89	AMEX	XLG	Wed, Sep 14, 2005	9.36	9.36	9.30	9.31
88	AMEX	XLG	Tue, Sep 13, 2005	9.37	9.39	9.33	9.33
87	AMEX	XLG	Mon, Sep 12, 2005	9.42	9.42	9.41	9.41
86	AMEX	XLG	Fri, Sep 9, 2005	9.39	9.43	9.39	9.41
85	AMEX	XLG	Thu, Sep 8, 2005	9.36	9.37	9.36	9.36
84	AMEX	XLG	Wed, Sep 7, 2005	9.35	9.38	9.35	9.38
83	AMEX	XLG	Tue, Sep 6, 2005	9.29	9.35	9.29	9.35
82	AMEX	XLG	Fri, Sep 2, 2005	9.27	9.27	9.24	9.24
81	AMEX	XLG	Thu, Sep 1, 2005	9.25	9.27	9.23	9.26
80	AMEX	XLG	Wed, Aug 31, 2005	9.17	9.24	9.14	9.24
79	AMEX	XLG	Tue, Aug 30, 2005	9.16	9.17	9.15	9.17
78	AMEX	XLG	Mon, Aug 29, 2005	9.12	9.19	9.12	9.19
77	AMEX	XLG	Fri, Aug 26, 2005	9.15	9.17	9.13	9.15
76	AMEX	XLG	Thu, Aug 25, 2005	9.18	9.19	9.17	9.17
75	AMEX	XLG	Wed, Aug 24, 2005	9.23	9.27	9.17	9.17
74	AMEX	XLG	Tue, Aug 23, 2005	9.28	9.28	9.25	9.25
73	AMEX	XLG	Mon, Aug 22, 2005	9.29	9.33	9.28	9.28
72	AMEX	XLG	Fri, Aug 19, 2005	9.29	9.30	9.26	9.26
71	AMEX	XLG	Thu, Aug 18, 2005	9.27	9.28	9.27	9.28
70	AMEX	XLG	Wed, Aug 17, 2005	9.28	9.29	9.28	9.29
69	AMEX	XLG	Tue, Aug 16, 2005	9.34	9.34	9.29	9.31
68	AMEX	XLG	Mon, Aug 15, 2005	9.32	9.35	9.31	9.35
67	AMEX	XLG	Fri, Aug 12, 2005	9.33	9.34	9.30	9.34
66	AMEX	XLG	Thu, Aug 11, 2005	9.38	9.38	9.33	9.33
65	AMEX	XLG	Wed, Aug 10, 2005	9.39	9.42	9.37	9.38
64	AMEX	XLG	Tue, Aug 9, 2005	9.34	9.34	9.33	9.33
63	AMEX	XLG	Mon, Aug 8, 2005	9.33	9.34	9.28	9.29
62	AMEX	XLG	Fri, Aug 5, 2005	9.34	9.34	9.32	9.32
61	AMEX	XLG	Thu, Aug 4, 2005	9.38	9.39	9.36	9.36
60	AMEX	XLG	Wed, Aug 3, 2005	9.39	9.42	9.39	9.42
59	AMEX	XLG	Tue, Aug 2, 2005	9.34	9.39	9.34	9.39
58	AMEX	XLG	Mon, Aug 1, 2005	9.35	9.37	9.34	9.37
57	AMEX	XLG	Fri, Jul 29, 2005	9.42	9.42	9.32	9.32
56	AMEX	XLG	Thu, Jul 28, 2005	9.39	9.41	9.37	9.40
55	AMEX	XLG	Wed, Jul 27, 2005	9.34	9.37	9.32	9.37
54	AMEX	XLG	Tue, Jul 26, 2005	9.34	9.35	9.33	9.35
53	AMEX	XLG	Mon, Jul 25, 2005	9.36	9.37	9.31	9.32
52	AMEX	XLG	Fri, Jul 22, 2005	9.35	9.36	9.31	9.36
51	AMEX	XLG	Thu, Jul 21, 2005	9.37	9.38	9.33	9.37
50	AMEX	XLG	Wed, Jul 20, 2005	9.34	9.40	9.33	9.40
49	AMEX	XLG	Tue, Jul 19, 2005	9.33	9.34	9.33	9.34
48	AMEX	XLG	Mon, Jul 18, 2005	9.35	9.36	9.32	9.32
47	AMEX	XLG	Fri, Jul 15, 2005	9.37	9.39	9.36	9.39
46	AMEX	XLG	Thu, Jul 14, 2005	9.40	9.40	9.38	9.40
45	AMEX	XLG	Wed, Jul 13, 2005	9.33	9.34	9.31	9.34
44	AMEX	XLG	Tue, Jul 12, 2005	9.30	9.34	9.28	9.32
43	AMEX	XLG	Mon, Jul 11, 2005	9.27	9.31	9.27	9.29
42	AMEX	XLG	Fri, Jul 8, 2005	9.17	9.26	9.17	9.26
41	AMEX	XLG	Thu, Jul 7, 2005	9.03	9.14	9.03	9.14
40	AMEX	XLG	Wed, Jul 6, 2005	9.21	9.22	9.14	9.14
39	AMEX	XLG	Tue, Jul 5, 2005	9.14	9.22	9.13	9.21
38	AMEX	XLG	Fri, Jul 1, 2005	9.15	9.15	9.12	9.12
37	AMEX	XLG	Thu, Jun 30, 2005	9.19	9.20	9.12	9.12
36	AMEX	XLG	Wed, Jun 29, 2005	9.24	9.25	9.24	9.25
35	AMEX	XLG	Tue, Jun 28, 2005	9.19	9.23	9.19	9.23
34	AMEX	XLG	Mon, Jun 27, 2005	9.18	9.19	9.15	9.16
33	AMEX	XLG	Fri, Jun 24, 2005	9.23	9.24	9.19	9.21
32	AMEX	XLG	Thu, Jun 23, 2005	9.34	9.35	9.24	9.24
31	AMEX	XLG	Wed, Jun 22, 2005	9.40	9.40	9.36	9.36
30	AMEX	XLG	Tue, Jun 21, 2005	9.39	9.39	9.35	9.38
29	AMEX	XLG	Mon, Jun 20, 2005	9.36	9.39	9.36	9.39
28	AMEX	XLG	Fri, Jun 17, 2005	9.39	9.40	9.37	9.38
27	AMEX	XLG	Thu, Jun 16, 2005	9.32	9.34	9.32	9.34
26	AMEX	XLG	Wed, Jun 15, 2005	9.32	9.32	9.25	9.30
25	AMEX	XLG	Tue, Jun 14, 2005	9.29	9.33	9.29	9.33
24	AMEX	XLG	Mon, Jun 13, 2005	9.25	9.32	9.25	9.30
23	AMEX	XLG	Fri, Jun 10, 2005	9.30	9.30	9.25	9.27
22	AMEX	XLG	Thu, Jun 9, 2005	9.24	9.30	9.24	9.29
21	AMEX	XLG	Wed, Jun 8, 2005	9.31	9.31	9.30	9.30
20	AMEX	XLG	Tue, Jun 7, 2005	9.33	9.36	9.28	9.28
19	AMEX	XLG	Mon, Jun 6, 2005	9.25	9.28	9.25	9.27
18	AMEX	XLG	Fri, Jun 3, 2005	9.35	9.35	9.28	9.28
17	AMEX	XLG	Thu, Jun 2, 2005	9.34	9.35	9.32	9.35
16	AMEX	XLG	Wed, Jun 1, 2005	9.27	9.37	9.27	9.36
15	AMEX	XLG	Tue, May 31, 2005	9.34	9.34	9.28	9.29
14	AMEX	XLG	Fri, May 27, 2005	9.33	9.34	9.32	9.34
13	AMEX	XLG	Thu, May 26, 2005	9.32	9.34	9.31	9.34
12	AMEX	XLG	Wed, May 25, 2005	9.28	9.28	9.26	9.28
11	AMEX	XLG	Tue, May 24, 2005	9.28	9.31	9.28	9.30
10	AMEX	XLG	Mon, May 23, 2005	9.28	9.31	9.27	9.30
9	AMEX	XLG	Fri, May 20, 2005	9.25	9.26	9.24	9.26
8	AMEX	XLG	Thu, May 19, 2005	9.23	9.26	9.23	9.25
7	AMEX	XLG	Wed, May 18, 2005	9.20	9.24	9.17	9.22
6	AMEX	XLG	Tue, May 17, 2005	9.07	9.15	9.05	9.14
5	AMEX	XLG	Mon, May 16, 2005	9.02	9.09	9.02	9.09
4	AMEX	XLG	Fri, May 13, 2005	9.04	9.05	8.96	9.00
3	AMEX	XLG	Thu, May 12, 2005	9.11	9.13	9.02	9.03
2	AMEX	XLG	Wed, May 11, 2005	9.08	9.11	9.04	9.11
1	AMEX	XLG	Tue, May 10, 2005	9.11	9.12	9.05	9.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco S&P 500 Top 50 ETF AMEX:XLG 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