SPDR Select Sector Fund - Consumer Staples AMEX:XLP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
6339	AMEX	XLP	Mon, Mar 4, 2024	74.17	74.59	74.15	74.47
6338	AMEX	XLP	Fri, Mar 1, 2024	74.25	74.54	73.94	74.46
6337	AMEX	XLP	Thu, Feb 29, 2024	74.80	74.91	74.31	74.45
6336	AMEX	XLP	Wed, Feb 28, 2024	74.44	74.64	74.25	74.57
6335	AMEX	XLP	Tue, Feb 27, 2024	74.41	74.53	74.28	74.49
6334	AMEX	XLP	Mon, Feb 26, 2024	74.80	74.82	74.37	74.48
6333	AMEX	XLP	Fri, Feb 23, 2024	74.59	75.16	74.46	74.78
6332	AMEX	XLP	Thu, Feb 22, 2024	73.99	74.63	73.70	74.55
6331	AMEX	XLP	Wed, Feb 21, 2024	74.19	74.45	73.97	74.32
6330	AMEX	XLP	Tue, Feb 20, 2024	73.80	74.47	73.68	74.05
6329	AMEX	XLP	Fri, Feb 16, 2024	73.10	73.62	72.79	73.28
6328	AMEX	XLP	Thu, Feb 15, 2024	72.99	73.27	72.91	73.17
6327	AMEX	XLP	Wed, Feb 14, 2024	72.78	72.82	72.36	72.70
6326	AMEX	XLP	Tue, Feb 13, 2024	73.58	73.79	72.40	72.84
6325	AMEX	XLP	Mon, Feb 12, 2024	73.19	73.64	72.80	73.63
6324	AMEX	XLP	Fri, Feb 9, 2024	73.60	73.60	73.00	73.11
6323	AMEX	XLP	Thu, Feb 8, 2024	73.69	74.08	73.48	73.79
6322	AMEX	XLP	Wed, Feb 7, 2024	74.19	74.23	73.74	73.81
6321	AMEX	XLP	Tue, Feb 6, 2024	73.71	73.92	73.47	73.88
6320	AMEX	XLP	Mon, Feb 5, 2024	74.19	74.24	73.69	73.71
6319	AMEX	XLP	Fri, Feb 2, 2024	74.19	74.48	73.81	74.17
6318	AMEX	XLP	Thu, Feb 1, 2024	72.95	74.41	72.72	74.41
6317	AMEX	XLP	Wed, Jan 31, 2024	73.44	73.65	72.83	72.92
6316	AMEX	XLP	Tue, Jan 30, 2024	72.94	73.50	72.68	73.46
6315	AMEX	XLP	Mon, Jan 29, 2024	72.83	73.08	72.57	73.05
6314	AMEX	XLP	Fri, Jan 26, 2024	72.42	72.74	72.42	72.63
6313	AMEX	XLP	Thu, Jan 25, 2024	71.89	72.28	71.59	72.28
6312	AMEX	XLP	Wed, Jan 24, 2024	72.42	72.46	71.57	71.59
6311	AMEX	XLP	Tue, Jan 23, 2024	72.08	72.59	72.06	72.48
6310	AMEX	XLP	Mon, Jan 22, 2024	71.74	72.00	71.56	71.70
6309	AMEX	XLP	Fri, Jan 19, 2024	72.32	72.34	71.68	72.05
6308	AMEX	XLP	Thu, Jan 18, 2024	72.17	72.31	71.71	72.26
6307	AMEX	XLP	Wed, Jan 17, 2024	72.23	72.60	72.08	72.35
6306	AMEX	XLP	Tue, Jan 16, 2024	72.81	72.85	72.11	72.40
6305	AMEX	XLP	Fri, Jan 12, 2024	72.82	72.98	72.55	72.80
6304	AMEX	XLP	Thu, Jan 11, 2024	72.50	72.62	72.08	72.57
6303	AMEX	XLP	Wed, Jan 10, 2024	72.67	73.00	72.36	72.58
6302	AMEX	XLP	Tue, Jan 9, 2024	72.27	72.73	72.01	72.73
6301	AMEX	XLP	Mon, Jan 8, 2024	72.02	72.57	71.98	72.54
6300	AMEX	XLP	Fri, Jan 5, 2024	72.21	72.48	71.59	72.01
6299	AMEX	XLP	Thu, Jan 4, 2024	72.22	72.66	72.02	72.17
6298	AMEX	XLP	Wed, Jan 3, 2024	72.97	73.09	72.16	72.27
6297	AMEX	XLP	Tue, Jan 2, 2024	71.77	72.96	71.77	72.84
6296	AMEX	XLP	Fri, Dec 29, 2023	71.78	72.07	71.71	72.03
6295	AMEX	XLP	Thu, Dec 28, 2023	71.75	71.97	71.65	71.88
6294	AMEX	XLP	Wed, Dec 27, 2023	71.54	71.85	71.44	71.85
6293	AMEX	XLP	Tue, Dec 26, 2023	71.07	71.70	71.07	71.52
6292	AMEX	XLP	Fri, Dec 22, 2023	70.86	71.35	70.79	71.22
6291	AMEX	XLP	Thu, Dec 21, 2023	70.57	70.75	70.12	70.68
6290	AMEX	XLP	Wed, Dec 20, 2023	71.11	71.27	70.19	70.19
6289	AMEX	XLP	Tue, Dec 19, 2023	71.31	71.66	71.28	71.58
6288	AMEX	XLP	Mon, Dec 18, 2023	71.01	71.70	70.86	71.44
6287	AMEX	XLP	Fri, Dec 15, 2023	71.14	71.45	70.96	70.70
6286	AMEX	XLP	Thu, Dec 14, 2023	72.36	72.47	71.19	71.24
6285	AMEX	XLP	Wed, Dec 13, 2023	71.00	72.32	70.82	72.30
6284	AMEX	XLP	Tue, Dec 12, 2023	70.93	71.01	70.62	71.01
6283	AMEX	XLP	Mon, Dec 11, 2023	70.50	70.81	70.39	70.78
6282	AMEX	XLP	Fri, Dec 8, 2023	70.47	70.53	70.01	70.11
6281	AMEX	XLP	Thu, Dec 7, 2023	70.50	70.83	70.25	70.60
6280	AMEX	XLP	Wed, Dec 6, 2023	70.32	70.47	70.01	70.30
6279	AMEX	XLP	Tue, Dec 5, 2023	70.93	71.10	70.39	70.48
6278	AMEX	XLP	Mon, Dec 4, 2023	70.56	71.28	70.56	71.04
6277	AMEX	XLP	Fri, Dec 1, 2023	70.61	70.98	70.40	70.95
6276	AMEX	XLP	Thu, Nov 30, 2023	70.03	70.70	69.57	70.66
6275	AMEX	XLP	Wed, Nov 29, 2023	70.60	70.60	69.87	69.96
6274	AMEX	XLP	Tue, Nov 28, 2023	70.19	70.71	70.18	70.53
6273	AMEX	XLP	Mon, Nov 27, 2023	70.34	70.48	70.17	70.21
6272	AMEX	XLP	Fri, Nov 24, 2023	70.16	70.48	70.16	70.41
6271	AMEX	XLP	Wed, Nov 22, 2023	69.80	70.19	69.80	70.15
6270	AMEX	XLP	Tue, Nov 21, 2023	69.43	69.70	69.13	69.65
6269	AMEX	XLP	Mon, Nov 20, 2023	69.20	69.56	69.15	69.44
6268	AMEX	XLP	Fri, Nov 17, 2023	69.67	69.72	69.24	69.49
6267	AMEX	XLP	Thu, Nov 16, 2023	69.72	70.02	69.44	69.58
6266	AMEX	XLP	Wed, Nov 15, 2023	70.40	70.59	70.22	70.45
6265	AMEX	XLP	Tue, Nov 14, 2023	69.53	70.12	69.50	69.89
6264	AMEX	XLP	Mon, Nov 13, 2023	68.90	69.38	68.84	69.18
6263	AMEX	XLP	Fri, Nov 10, 2023	68.64	69.03	68.27	68.96
6262	AMEX	XLP	Thu, Nov 9, 2023	68.84	68.90	68.32	68.48
6261	AMEX	XLP	Wed, Nov 8, 2023	69.16	69.26	68.57	68.76
6260	AMEX	XLP	Tue, Nov 7, 2023	68.88	69.32	68.80	69.03
6259	AMEX	XLP	Mon, Nov 6, 2023	68.77	69.16	68.72	68.86
6258	AMEX	XLP	Fri, Nov 3, 2023	69.07	69.34	68.75	68.75
6257	AMEX	XLP	Thu, Nov 2, 2023	68.03	68.77	67.77	68.67
6256	AMEX	XLP	Wed, Nov 1, 2023	67.91	68.05	67.41	67.79
6255	AMEX	XLP	Tue, Oct 31, 2023	67.68	67.93	67.34	67.86
6254	AMEX	XLP	Mon, Oct 30, 2023	66.83	67.74	66.83	67.62
6253	AMEX	XLP	Fri, Oct 27, 2023	67.38	67.65	66.38	66.58
6252	AMEX	XLP	Thu, Oct 26, 2023	67.97	68.22	67.48	67.50
6251	AMEX	XLP	Wed, Oct 25, 2023	67.60	68.24	67.42	67.94
6250	AMEX	XLP	Tue, Oct 24, 2023	67.24	67.83	67.23	67.71
6249	AMEX	XLP	Mon, Oct 23, 2023	67.19	67.63	66.95	67.14
6248	AMEX	XLP	Fri, Oct 20, 2023	67.68	67.98	67.27	67.27
6247	AMEX	XLP	Thu, Oct 19, 2023	67.98	68.25	67.51	67.53
6246	AMEX	XLP	Wed, Oct 18, 2023	68.06	68.55	67.92	68.03
6245	AMEX	XLP	Tue, Oct 17, 2023	67.22	67.91	67.22	67.78
6244	AMEX	XLP	Mon, Oct 16, 2023	67.19	67.70	66.91	67.49
6243	AMEX	XLP	Fri, Oct 13, 2023	66.34	66.90	66.22	66.80
6242	AMEX	XLP	Thu, Oct 12, 2023	67.15	67.18	65.99	66.22
6241	AMEX	XLP	Wed, Oct 11, 2023	67.71	67.83	66.65	66.95
6240	AMEX	XLP	Tue, Oct 10, 2023	67.28	67.74	67.07	67.41
6239	AMEX	XLP	Mon, Oct 9, 2023	66.42	66.76	65.95	66.73
6238	AMEX	XLP	Fri, Oct 6, 2023	66.75	66.90	65.18	66.67
6237	AMEX	XLP	Thu, Oct 5, 2023	68.26	68.34	67.01	67.04
6236	AMEX	XLP	Wed, Oct 4, 2023	68.02	68.44	67.63	68.39
6235	AMEX	XLP	Tue, Oct 3, 2023	68.14	68.49	67.80	67.85
6234	AMEX	XLP	Mon, Oct 2, 2023	68.65	68.74	67.89	68.34
6233	AMEX	XLP	Fri, Sep 29, 2023	69.23	69.34	68.45	68.81
6232	AMEX	XLP	Thu, Sep 28, 2023	68.90	69.20	68.72	69.01
6231	AMEX	XLP	Wed, Sep 27, 2023	69.27	69.49	68.45	68.80
6230	AMEX	XLP	Tue, Sep 26, 2023	69.59	69.79	69.30	69.37
6229	AMEX	XLP	Mon, Sep 25, 2023	69.92	70.07	69.57	69.89
6228	AMEX	XLP	Fri, Sep 22, 2023	70.54	70.72	70.10	70.14
6227	AMEX	XLP	Thu, Sep 21, 2023	71.38	71.46	70.51	70.52
6226	AMEX	XLP	Wed, Sep 20, 2023	71.57	71.92	71.23	71.44
6225	AMEX	XLP	Tue, Sep 19, 2023	71.42	71.50	71.01	71.37
6224	AMEX	XLP	Mon, Sep 18, 2023	71.80	71.83	71.24	71.54
6223	AMEX	XLP	Fri, Sep 15, 2023	72.50	72.76	71.99	71.56
6222	AMEX	XLP	Thu, Sep 14, 2023	72.12	72.70	72.09	72.65
6221	AMEX	XLP	Wed, Sep 13, 2023	71.82	72.10	71.67	71.92
6220	AMEX	XLP	Tue, Sep 12, 2023	72.36	72.38	71.64	71.70
6219	AMEX	XLP	Mon, Sep 11, 2023	71.80	72.38	71.80	72.32
6218	AMEX	XLP	Fri, Sep 8, 2023	71.64	71.71	71.42	71.70
6217	AMEX	XLP	Thu, Sep 7, 2023	71.57	71.87	71.32	71.61
6216	AMEX	XLP	Wed, Sep 6, 2023	71.44	71.60	71.21	71.44
6215	AMEX	XLP	Tue, Sep 5, 2023	72.01	72.28	71.52	71.52
6214	AMEX	XLP	Fri, Sep 1, 2023	73.00	73.04	71.90	72.14
6213	AMEX	XLP	Thu, Aug 31, 2023	72.86	73.12	72.75	72.76
6212	AMEX	XLP	Wed, Aug 30, 2023	73.10	73.36	72.93	73.13
6211	AMEX	XLP	Tue, Aug 29, 2023	72.79	73.05	72.38	73.01
6210	AMEX	XLP	Mon, Aug 28, 2023	72.66	72.88	72.50	72.75
6209	AMEX	XLP	Fri, Aug 25, 2023	72.32	72.60	71.97	72.42
6208	AMEX	XLP	Thu, Aug 24, 2023	72.35	73.00	72.00	72.02
6207	AMEX	XLP	Wed, Aug 23, 2023	72.37	72.60	72.25	72.60
6206	AMEX	XLP	Tue, Aug 22, 2023	72.30	72.38	72.02	72.12
6205	AMEX	XLP	Mon, Aug 21, 2023	72.83	72.97	72.22	72.53
6204	AMEX	XLP	Fri, Aug 18, 2023	72.63	73.17	72.56	73.02
6203	AMEX	XLP	Thu, Aug 17, 2023	73.48	73.67	72.64	72.75
6202	AMEX	XLP	Wed, Aug 16, 2023	73.93	74.14	73.37	73.46
6201	AMEX	XLP	Tue, Aug 15, 2023	74.22	74.34	73.60	73.63
6200	AMEX	XLP	Mon, Aug 14, 2023	74.90	75.10	74.30	74.43
6199	AMEX	XLP	Fri, Aug 11, 2023	74.71	74.99	74.53	74.80
6198	AMEX	XLP	Thu, Aug 10, 2023	75.07	75.53	74.58	74.68
6197	AMEX	XLP	Wed, Aug 9, 2023	74.76	75.22	74.64	74.83
6196	AMEX	XLP	Tue, Aug 8, 2023	75.21	75.29	74.52	74.72
6195	AMEX	XLP	Mon, Aug 7, 2023	74.79	75.34	74.77	75.26
6194	AMEX	XLP	Fri, Aug 4, 2023	75.50	75.68	74.58	74.65
6193	AMEX	XLP	Thu, Aug 3, 2023	75.57	75.76	75.36	75.40
6192	AMEX	XLP	Wed, Aug 2, 2023	75.04	76.09	75.04	75.61
6191	AMEX	XLP	Tue, Aug 1, 2023	75.65	75.97	75.28	75.34
6190	AMEX	XLP	Mon, Jul 31, 2023	76.00	76.23	75.46	75.75
6189	AMEX	XLP	Fri, Jul 28, 2023	75.98	76.40	75.78	76.10
6188	AMEX	XLP	Thu, Jul 27, 2023	76.13	76.31	75.32	75.32
6187	AMEX	XLP	Wed, Jul 26, 2023	75.70	76.21	75.58	75.99
6186	AMEX	XLP	Tue, Jul 25, 2023	75.83	75.92	75.51	75.90
6185	AMEX	XLP	Mon, Jul 24, 2023	75.61	76.03	75.54	75.92
6184	AMEX	XLP	Fri, Jul 21, 2023	75.49	75.84	75.40	75.63
6183	AMEX	XLP	Thu, Jul 20, 2023	74.80	75.48	74.64	75.37
6182	AMEX	XLP	Wed, Jul 19, 2023	74.22	74.81	74.17	74.73
6181	AMEX	XLP	Tue, Jul 18, 2023	73.99	74.61	73.75	73.98
6180	AMEX	XLP	Mon, Jul 17, 2023	74.00	74.31	73.79	74.06
6179	AMEX	XLP	Fri, Jul 14, 2023	74.05	74.41	73.83	74.28
6178	AMEX	XLP	Thu, Jul 13, 2023	73.85	74.16	73.55	74.03
6177	AMEX	XLP	Wed, Jul 12, 2023	73.68	73.92	73.56	73.72
6176	AMEX	XLP	Tue, Jul 11, 2023	73.50	73.66	73.11	73.55
6175	AMEX	XLP	Mon, Jul 10, 2023	73.57	74.16	73.35	73.44
6174	AMEX	XLP	Fri, Jul 7, 2023	74.25	74.25	73.41	73.46
6173	AMEX	XLP	Thu, Jul 6, 2023	74.28	74.47	74.05	74.43
6172	AMEX	XLP	Wed, Jul 5, 2023	74.44	74.69	74.35	74.62
6171	AMEX	XLP	Mon, Jul 3, 2023	74.06	74.75	73.86	74.75
6170	AMEX	XLP	Fri, Jun 30, 2023	73.70	74.28	73.64	74.17
6169	AMEX	XLP	Thu, Jun 29, 2023	73.24	73.65	73.00	73.53
6168	AMEX	XLP	Wed, Jun 28, 2023	73.76	73.81	73.20	73.60
6167	AMEX	XLP	Tue, Jun 27, 2023	73.68	74.17	73.66	74.10
6166	AMEX	XLP	Mon, Jun 26, 2023	73.78	73.91	73.26	73.88
6165	AMEX	XLP	Fri, Jun 23, 2023	74.39	74.39	73.74	73.78
6164	AMEX	XLP	Thu, Jun 22, 2023	74.22	74.38	73.98	74.27
6163	AMEX	XLP	Wed, Jun 21, 2023	73.54	74.08	73.26	73.84
6162	AMEX	XLP	Tue, Jun 20, 2023	74.05	74.28	73.56	73.58
6161	AMEX	XLP	Fri, Jun 16, 2023	74.81	75.05	74.60	74.14
6160	AMEX	XLP	Thu, Jun 15, 2023	74.10	74.76	73.96	74.58
6159	AMEX	XLP	Wed, Jun 14, 2023	73.73	74.09	73.51	73.84
6158	AMEX	XLP	Tue, Jun 13, 2023	72.99	73.50	72.89	73.39
6157	AMEX	XLP	Mon, Jun 12, 2023	73.20	73.27	72.72	73.09
6156	AMEX	XLP	Fri, Jun 9, 2023	72.98	73.34	72.83	73.11
6155	AMEX	XLP	Thu, Jun 8, 2023	72.81	73.25	72.64	73.23
6154	AMEX	XLP	Wed, Jun 7, 2023	72.50	72.93	72.28	72.73
6153	AMEX	XLP	Tue, Jun 6, 2023	73.41	73.55	72.55	72.97
6152	AMEX	XLP	Mon, Jun 5, 2023	73.50	74.03	73.21	73.61
6151	AMEX	XLP	Fri, Jun 2, 2023	72.64	73.66	72.62	73.61
6150	AMEX	XLP	Thu, Jun 1, 2023	72.65	72.73	72.24	72.61
6149	AMEX	XLP	Wed, May 31, 2023	72.68	73.07	72.31	72.67
6148	AMEX	XLP	Tue, May 30, 2023	73.00	73.18	72.35	72.59
6147	AMEX	XLP	Fri, May 26, 2023	73.11	73.55	72.86	73.43
6146	AMEX	XLP	Thu, May 25, 2023	73.09	73.45	72.63	73.18
6145	AMEX	XLP	Wed, May 24, 2023	74.25	74.30	73.68	73.74
6144	AMEX	XLP	Tue, May 23, 2023	74.57	74.63	74.12	74.22
6143	AMEX	XLP	Mon, May 22, 2023	75.72	75.85	74.73	74.77
6142	AMEX	XLP	Fri, May 19, 2023	76.03	76.12	75.59	75.92
6141	AMEX	XLP	Thu, May 18, 2023	75.96	76.06	75.41	75.87
6140	AMEX	XLP	Wed, May 17, 2023	76.48	76.49	75.77	76.24
6139	AMEX	XLP	Tue, May 16, 2023	76.82	76.82	76.17	76.28
6138	AMEX	XLP	Mon, May 15, 2023	77.24	77.34	76.59	76.93
6137	AMEX	XLP	Fri, May 12, 2023	76.90	77.15	76.74	77.12
6136	AMEX	XLP	Thu, May 11, 2023	76.57	76.87	76.15	76.82
6135	AMEX	XLP	Wed, May 10, 2023	76.73	77.06	76.06	76.59
6134	AMEX	XLP	Tue, May 9, 2023	76.96	76.96	76.57	76.71
6133	AMEX	XLP	Mon, May 8, 2023	76.91	77.05	76.70	76.95
6132	AMEX	XLP	Fri, May 5, 2023	76.59	77.24	76.50	77.18
6131	AMEX	XLP	Thu, May 4, 2023	76.74	76.86	76.23	76.47
6130	AMEX	XLP	Wed, May 3, 2023	77.06	77.38	76.64	76.66
6129	AMEX	XLP	Tue, May 2, 2023	77.43	77.47	76.51	77.29
6128	AMEX	XLP	Mon, May 1, 2023	77.31	77.82	77.29	77.50
6127	AMEX	XLP	Fri, Apr 28, 2023	77.23	77.59	77.04	77.44
6126	AMEX	XLP	Thu, Apr 27, 2023	76.22	77.11	76.17	77.03
6125	AMEX	XLP	Wed, Apr 26, 2023	76.42	76.72	76.14	76.18
6124	AMEX	XLP	Tue, Apr 25, 2023	76.86	77.37	76.70	76.78
6123	AMEX	XLP	Mon, Apr 24, 2023	76.57	76.93	76.57	76.88
6122	AMEX	XLP	Fri, Apr 21, 2023	76.53	76.97	76.41	76.57
6121	AMEX	XLP	Thu, Apr 20, 2023	75.57	76.26	75.53	76.02
6120	AMEX	XLP	Wed, Apr 19, 2023	75.98	76.06	75.62	75.84
6119	AMEX	XLP	Tue, Apr 18, 2023	75.65	75.96	75.41	75.89
6118	AMEX	XLP	Mon, Apr 17, 2023	75.33	75.67	75.24	75.66
6117	AMEX	XLP	Fri, Apr 14, 2023	75.46	75.79	74.98	75.18
6116	AMEX	XLP	Thu, Apr 13, 2023	75.27	75.70	74.92	75.66
6115	AMEX	XLP	Wed, Apr 12, 2023	75.57	75.82	75.14	75.24
6114	AMEX	XLP	Tue, Apr 11, 2023	75.50	75.79	75.44	75.58
6113	AMEX	XLP	Mon, Apr 10, 2023	75.10	75.38	74.64	75.36
6112	AMEX	XLP	Thu, Apr 6, 2023	75.23	75.49	74.91	75.36
6111	AMEX	XLP	Wed, Apr 5, 2023	75.16	75.63	75.16	75.30
6110	AMEX	XLP	Tue, Apr 4, 2023	75.07	75.39	74.79	74.95
6109	AMEX	XLP	Mon, Apr 3, 2023	74.76	75.26	74.48	75.10
6108	AMEX	XLP	Fri, Mar 31, 2023	74.49	74.74	74.37	74.71
6107	AMEX	XLP	Thu, Mar 30, 2023	74.09	74.30	73.88	74.11
6106	AMEX	XLP	Wed, Mar 29, 2023	73.90	73.98	73.71	73.90
6105	AMEX	XLP	Tue, Mar 28, 2023	73.47	73.89	73.39	73.49
6104	AMEX	XLP	Mon, Mar 27, 2023	73.22	73.69	73.21	73.36
6103	AMEX	XLP	Fri, Mar 24, 2023	71.94	73.04	71.86	72.97
6102	AMEX	XLP	Thu, Mar 23, 2023	72.22	72.48	71.48	71.75
6101	AMEX	XLP	Wed, Mar 22, 2023	72.83	73.14	72.02	72.03
6100	AMEX	XLP	Tue, Mar 21, 2023	72.87	73.03	72.19	72.70
6099	AMEX	XLP	Mon, Mar 20, 2023	72.04	72.83	72.01	72.76
6098	AMEX	XLP	Fri, Mar 17, 2023	72.54	72.66	71.79	71.77
6097	AMEX	XLP	Thu, Mar 16, 2023	72.54	72.71	72.13	72.64
6096	AMEX	XLP	Wed, Mar 15, 2023	71.65	72.68	71.49	72.59
6095	AMEX	XLP	Tue, Mar 14, 2023	71.68	72.16	71.43	72.12
6094	AMEX	XLP	Mon, Mar 13, 2023	71.04	72.58	71.00	71.47
6093	AMEX	XLP	Fri, Mar 10, 2023	71.60	71.88	70.85	71.11
6092	AMEX	XLP	Thu, Mar 9, 2023	72.41	72.53	71.25	71.46
6091	AMEX	XLP	Wed, Mar 8, 2023	71.94	72.21	71.69	72.13
6090	AMEX	XLP	Tue, Mar 7, 2023	72.74	72.98	71.89	72.01
6089	AMEX	XLP	Mon, Mar 6, 2023	72.34	72.84	72.31	72.73
6088	AMEX	XLP	Fri, Mar 3, 2023	72.48	72.61	71.87	72.54
6087	AMEX	XLP	Thu, Mar 2, 2023	71.51	72.62	71.44	72.48
6086	AMEX	XLP	Wed, Mar 1, 2023	71.81	71.89	70.93	71.50
6085	AMEX	XLP	Tue, Feb 28, 2023	72.33	72.46	72.00	72.03
6084	AMEX	XLP	Mon, Feb 27, 2023	73.06	73.26	72.47	72.63
6083	AMEX	XLP	Fri, Feb 24, 2023	72.66	72.83	72.27	72.71
6082	AMEX	XLP	Thu, Feb 23, 2023	73.36	73.56	72.75	73.20
6081	AMEX	XLP	Wed, Feb 22, 2023	73.50	74.01	73.11	73.29
6080	AMEX	XLP	Tue, Feb 21, 2023	73.38	73.79	73.01	73.40
6079	AMEX	XLP	Fri, Feb 17, 2023	72.53	73.71	72.53	73.68
6078	AMEX	XLP	Thu, Feb 16, 2023	72.62	73.18	72.31	72.74
6077	AMEX	XLP	Wed, Feb 15, 2023	72.98	73.29	72.68	73.27
6076	AMEX	XLP	Tue, Feb 14, 2023	73.75	73.78	72.88	73.13
6075	AMEX	XLP	Mon, Feb 13, 2023	73.19	73.83	73.15	73.80
6074	AMEX	XLP	Fri, Feb 10, 2023	72.30	73.03	72.15	72.97
6073	AMEX	XLP	Thu, Feb 9, 2023	73.00	73.26	72.21	72.30
6072	AMEX	XLP	Wed, Feb 8, 2023	72.78	72.91	72.49	72.62
6071	AMEX	XLP	Tue, Feb 7, 2023	72.96	73.32	72.45	73.18
6070	AMEX	XLP	Mon, Feb 6, 2023	73.28	73.63	73.23	73.49
6069	AMEX	XLP	Fri, Feb 3, 2023	73.91	73.93	72.86	73.40
6068	AMEX	XLP	Thu, Feb 2, 2023	73.83	74.17	73.36	73.69
6067	AMEX	XLP	Wed, Feb 1, 2023	73.68	74.66	73.36	74.33
6066	AMEX	XLP	Tue, Jan 31, 2023	73.09	73.75	72.87	73.74
6065	AMEX	XLP	Mon, Jan 30, 2023	72.71	73.50	72.71	72.95
6064	AMEX	XLP	Fri, Jan 27, 2023	73.02	73.20	72.51	72.86
6063	AMEX	XLP	Thu, Jan 26, 2023	73.25	73.31	72.83	73.07
6062	AMEX	XLP	Wed, Jan 25, 2023	72.71	73.33	72.35	73.33
6061	AMEX	XLP	Tue, Jan 24, 2023	72.83	73.35	72.40	73.15
6060	AMEX	XLP	Mon, Jan 23, 2023	72.76	73.23	72.55	72.85
6059	AMEX	XLP	Fri, Jan 20, 2023	72.11	72.65	71.60	72.62
6058	AMEX	XLP	Thu, Jan 19, 2023	72.46	72.79	72.04	72.06
6057	AMEX	XLP	Wed, Jan 18, 2023	74.61	74.66	72.64	72.75
6056	AMEX	XLP	Tue, Jan 17, 2023	74.86	75.42	74.68	74.79
6055	AMEX	XLP	Fri, Jan 13, 2023	74.19	74.76	74.14	74.74
6054	AMEX	XLP	Thu, Jan 12, 2023	75.14	75.15	74.21	74.39
6053	AMEX	XLP	Wed, Jan 11, 2023	75.19	75.41	74.32	74.98
6052	AMEX	XLP	Tue, Jan 10, 2023	75.13	75.25	74.69	74.94
6051	AMEX	XLP	Mon, Jan 9, 2023	75.73	76.25	75.04	75.04
6050	AMEX	XLP	Fri, Jan 6, 2023	74.76	76.08	74.70	75.78
6049	AMEX	XLP	Thu, Jan 5, 2023	74.42	74.49	73.66	73.81
6048	AMEX	XLP	Wed, Jan 4, 2023	74.48	75.02	74.09	74.56
6047	AMEX	XLP	Tue, Jan 3, 2023	74.59	74.62	73.52	74.27
6046	AMEX	XLP	Fri, Dec 30, 2022	74.77	74.83	74.01	74.55
6045	AMEX	XLP	Thu, Dec 29, 2022	74.90	75.19	74.78	74.92
6044	AMEX	XLP	Wed, Dec 28, 2022	75.76	75.86	74.60	74.60
6043	AMEX	XLP	Tue, Dec 27, 2022	75.28	75.69	75.12	75.54
6042	AMEX	XLP	Fri, Dec 23, 2022	74.83	75.23	74.58	75.18
6041	AMEX	XLP	Thu, Dec 22, 2022	74.69	74.83	73.96	74.79
6040	AMEX	XLP	Wed, Dec 21, 2022	74.58	75.25	74.53	74.96
6039	AMEX	XLP	Tue, Dec 20, 2022	74.15	74.51	73.81	74.22
6038	AMEX	XLP	Mon, Dec 19, 2022	74.31	74.94	73.84	74.28
6037	AMEX	XLP	Fri, Dec 16, 2022	74.84	75.10	74.21	74.33
6036	AMEX	XLP	Thu, Dec 15, 2022	75.89	76.04	74.67	75.23
6035	AMEX	XLP	Wed, Dec 14, 2022	76.70	77.27	76.08	76.53
6034	AMEX	XLP	Tue, Dec 13, 2022	77.45	77.62	76.10	76.58
6033	AMEX	XLP	Mon, Dec 12, 2022	76.03	76.70	75.79	76.69
6032	AMEX	XLP	Fri, Dec 9, 2022	76.11	76.44	75.88	75.89
6031	AMEX	XLP	Thu, Dec 8, 2022	75.95	76.49	75.85	76.48
6030	AMEX	XLP	Wed, Dec 7, 2022	75.89	76.23	75.75	76.07
6029	AMEX	XLP	Tue, Dec 6, 2022	76.30	76.59	75.38	75.75
6028	AMEX	XLP	Mon, Dec 5, 2022	76.36	76.45	76.00	76.22
6027	AMEX	XLP	Fri, Dec 2, 2022	76.28	77.29	76.19	77.19
6026	AMEX	XLP	Thu, Dec 1, 2022	77.05	77.14	76.52	76.84
6025	AMEX	XLP	Wed, Nov 30, 2022	75.62	77.21	75.23	77.19
6024	AMEX	XLP	Tue, Nov 29, 2022	75.76	75.92	75.28	75.67
6023	AMEX	XLP	Mon, Nov 28, 2022	75.97	76.38	75.85	75.96
6022	AMEX	XLP	Fri, Nov 25, 2022	76.30	76.31	76.10	76.25
6021	AMEX	XLP	Wed, Nov 23, 2022	76.00	76.35	75.90	76.20
6020	AMEX	XLP	Tue, Nov 22, 2022	75.95	76.01	75.66	75.94
6019	AMEX	XLP	Mon, Nov 21, 2022	74.82	75.50	74.67	75.39
6018	AMEX	XLP	Fri, Nov 18, 2022	74.49	74.77	74.18	74.68
6017	AMEX	XLP	Thu, Nov 17, 2022	73.26	73.93	73.26	73.89
6016	AMEX	XLP	Wed, Nov 16, 2022	73.65	74.28	73.61	73.91
6015	AMEX	XLP	Tue, Nov 15, 2022	73.86	74.10	72.95	73.55
6014	AMEX	XLP	Mon, Nov 14, 2022	73.45	74.12	72.90	72.94
6013	AMEX	XLP	Fri, Nov 11, 2022	73.80	73.88	72.37	73.52
6012	AMEX	XLP	Thu, Nov 10, 2022	73.45	73.79	72.38	73.60
6011	AMEX	XLP	Wed, Nov 9, 2022	72.52	72.97	71.85	71.91
6010	AMEX	XLP	Tue, Nov 8, 2022	72.71	73.15	71.95	72.70
6009	AMEX	XLP	Mon, Nov 7, 2022	72.00	72.62	71.87	72.49
6008	AMEX	XLP	Fri, Nov 4, 2022	71.86	72.25	70.91	71.85
6007	AMEX	XLP	Thu, Nov 3, 2022	70.65	71.34	70.49	71.01
6006	AMEX	XLP	Wed, Nov 2, 2022	72.36	73.08	71.21	71.25
6005	AMEX	XLP	Tue, Nov 1, 2022	72.92	73.27	72.25	72.51
6004	AMEX	XLP	Mon, Oct 31, 2022	72.96	73.19	72.55	72.74
6003	AMEX	XLP	Fri, Oct 28, 2022	71.73	73.30	71.70	73.17
6002	AMEX	XLP	Thu, Oct 27, 2022	71.61	72.07	71.49	71.60
6001	AMEX	XLP	Wed, Oct 26, 2022	71.23	72.05	71.01	71.54
6000	AMEX	XLP	Tue, Oct 25, 2022	70.31	71.16	69.91	71.07
5999	AMEX	XLP	Mon, Oct 24, 2022	69.40	70.29	69.25	70.15
5998	AMEX	XLP	Fri, Oct 21, 2022	67.83	69.08	67.61	68.91
5997	AMEX	XLP	Thu, Oct 20, 2022	68.86	69.02	67.81	67.87
5996	AMEX	XLP	Wed, Oct 19, 2022	69.25	69.62	68.55	68.83
5995	AMEX	XLP	Tue, Oct 18, 2022	69.28	69.62	68.74	69.15
5994	AMEX	XLP	Mon, Oct 17, 2022	68.24	68.60	68.10	68.26
5993	AMEX	XLP	Fri, Oct 14, 2022	69.18	69.26	67.42	67.53
5992	AMEX	XLP	Thu, Oct 13, 2022	67.00	69.03	66.69	68.77
5991	AMEX	XLP	Wed, Oct 12, 2022	67.95	68.42	67.64	67.65
5990	AMEX	XLP	Tue, Oct 11, 2022	66.78	67.90	66.67	67.29
5989	AMEX	XLP	Mon, Oct 10, 2022	66.62	67.02	66.18	66.74
5988	AMEX	XLP	Fri, Oct 7, 2022	67.38	67.46	66.24	66.50
5987	AMEX	XLP	Thu, Oct 6, 2022	68.49	68.61	67.36	67.51
5986	AMEX	XLP	Wed, Oct 5, 2022	68.55	68.88	67.79	68.51
5985	AMEX	XLP	Tue, Oct 4, 2022	68.29	69.27	68.28	68.91
5984	AMEX	XLP	Mon, Oct 3, 2022	67.21	68.05	66.84	67.88
5983	AMEX	XLP	Fri, Sep 30, 2022	68.08	68.19	66.68	66.73
5982	AMEX	XLP	Thu, Sep 29, 2022	68.89	69.03	67.49	67.91
5981	AMEX	XLP	Wed, Sep 28, 2022	68.54	69.39	67.94	69.05
5980	AMEX	XLP	Tue, Sep 27, 2022	69.77	70.15	68.10	68.23
5979	AMEX	XLP	Mon, Sep 26, 2022	69.23	70.03	69.10	69.43
5978	AMEX	XLP	Fri, Sep 23, 2022	70.19	70.19	68.66	69.38
5977	AMEX	XLP	Thu, Sep 22, 2022	70.74	71.06	70.45	70.58
5976	AMEX	XLP	Wed, Sep 21, 2022	71.38	72.08	70.64	70.68
5975	AMEX	XLP	Tue, Sep 20, 2022	70.87	71.11	70.40	70.95
5974	AMEX	XLP	Mon, Sep 19, 2022	70.60	71.39	70.60	71.34
5973	AMEX	XLP	Fri, Sep 16, 2022	70.91	71.41	70.90	70.87
5972	AMEX	XLP	Thu, Sep 15, 2022	71.72	71.79	70.98	71.16
5971	AMEX	XLP	Wed, Sep 14, 2022	72.01	72.10	71.34	71.76
5970	AMEX	XLP	Tue, Sep 13, 2022	73.65	73.75	71.59	71.79
5969	AMEX	XLP	Mon, Sep 12, 2022	74.04	74.52	73.94	74.27
5968	AMEX	XLP	Fri, Sep 9, 2022	73.45	74.48	73.18	73.98
5967	AMEX	XLP	Thu, Sep 8, 2022	73.09	73.54	72.40	73.26
5966	AMEX	XLP	Wed, Sep 7, 2022	72.38	73.54	72.32	73.45
5965	AMEX	XLP	Tue, Sep 6, 2022	72.60	73.18	72.05	72.15
5964	AMEX	XLP	Fri, Sep 2, 2022	74.08	74.37	72.33	72.56
5963	AMEX	XLP	Thu, Sep 1, 2022	72.86	73.68	72.59	73.52
5962	AMEX	XLP	Wed, Aug 31, 2022	73.79	73.92	73.11	73.11
5961	AMEX	XLP	Tue, Aug 30, 2022	74.47	74.47	73.37	73.56
5960	AMEX	XLP	Mon, Aug 29, 2022	74.01	74.75	73.82	74.33
5959	AMEX	XLP	Fri, Aug 26, 2022	76.38	76.48	74.36	74.45
5958	AMEX	XLP	Thu, Aug 25, 2022	76.02	76.34	75.66	76.34
5957	AMEX	XLP	Wed, Aug 24, 2022	75.93	76.15	75.67	75.99
5956	AMEX	XLP	Tue, Aug 23, 2022	75.85	75.91	75.47	75.80
5955	AMEX	XLP	Mon, Aug 22, 2022	76.68	76.70	76.00	76.13
5954	AMEX	XLP	Fri, Aug 19, 2022	76.92	77.28	76.77	76.91
5953	AMEX	XLP	Thu, Aug 18, 2022	76.78	77.27	76.70	77.16
5952	AMEX	XLP	Wed, Aug 17, 2022	76.80	77.20	76.71	76.90
5951	AMEX	XLP	Tue, Aug 16, 2022	76.54	77.40	76.48	77.12
5950	AMEX	XLP	Mon, Aug 15, 2022	75.47	76.34	75.35	76.26
5949	AMEX	XLP	Fri, Aug 12, 2022	75.09	75.51	74.80	75.51
5948	AMEX	XLP	Thu, Aug 11, 2022	75.36	75.60	74.69	74.86
5947	AMEX	XLP	Wed, Aug 10, 2022	75.20	75.27	74.78	75.04
5946	AMEX	XLP	Tue, Aug 9, 2022	74.71	74.82	74.35	74.49
5945	AMEX	XLP	Mon, Aug 8, 2022	74.93	75.16	74.42	74.60
5944	AMEX	XLP	Fri, Aug 5, 2022	74.44	74.69	73.94	74.64
5943	AMEX	XLP	Thu, Aug 4, 2022	75.14	75.35	74.51	74.81
5942	AMEX	XLP	Wed, Aug 3, 2022	74.84	75.46	74.53	75.31
5941	AMEX	XLP	Tue, Aug 2, 2022	75.37	75.51	74.71	74.82
5940	AMEX	XLP	Mon, Aug 1, 2022	74.39	75.66	74.36	75.42
5939	AMEX	XLP	Fri, Jul 29, 2022	74.21	74.61	74.01	74.49
5938	AMEX	XLP	Thu, Jul 28, 2022	73.94	75.23	73.81	75.07
5937	AMEX	XLP	Wed, Jul 27, 2022	73.25	74.10	72.70	73.89
5936	AMEX	XLP	Tue, Jul 26, 2022	72.89	73.50	72.65	73.39
5935	AMEX	XLP	Mon, Jul 25, 2022	73.29	73.73	73.14	73.56
5934	AMEX	XLP	Fri, Jul 22, 2022	72.88	73.41	72.77	73.20
5933	AMEX	XLP	Thu, Jul 21, 2022	72.36	72.89	72.15	72.72
5932	AMEX	XLP	Wed, Jul 20, 2022	73.07	73.14	72.12	72.50
5931	AMEX	XLP	Tue, Jul 19, 2022	72.83	73.13	72.63	72.99
5930	AMEX	XLP	Mon, Jul 18, 2022	73.07	73.19	72.10	72.23
5929	AMEX	XLP	Fri, Jul 15, 2022	73.18	73.41	72.65	72.94
5928	AMEX	XLP	Thu, Jul 14, 2022	71.71	72.81	71.70	72.70
5927	AMEX	XLP	Wed, Jul 13, 2022	72.17	73.29	71.99	72.64
5926	AMEX	XLP	Tue, Jul 12, 2022	72.90	73.55	72.33	72.59
5925	AMEX	XLP	Mon, Jul 11, 2022	72.81	73.30	72.55	72.80
5924	AMEX	XLP	Fri, Jul 8, 2022	73.06	73.48	72.67	72.90
5923	AMEX	XLP	Thu, Jul 7, 2022	72.90	73.15	72.60	73.03
5922	AMEX	XLP	Wed, Jul 6, 2022	73.02	73.47	72.73	72.96
5921	AMEX	XLP	Tue, Jul 5, 2022	72.73	72.98	71.58	72.75
5920	AMEX	XLP	Fri, Jul 1, 2022	72.20	73.27	72.08	73.22
5919	AMEX	XLP	Thu, Jun 30, 2022	71.76	72.50	71.33	72.18
5918	AMEX	XLP	Wed, Jun 29, 2022	71.96	72.43	71.79	72.13
5917	AMEX	XLP	Tue, Jun 28, 2022	72.86	73.32	71.62	71.68
5916	AMEX	XLP	Mon, Jun 27, 2022	72.92	73.04	72.45	72.65
5915	AMEX	XLP	Fri, Jun 24, 2022	72.08	72.88	71.82	72.85
5914	AMEX	XLP	Thu, Jun 23, 2022	70.57	71.52	70.50	71.45
5913	AMEX	XLP	Wed, Jun 22, 2022	69.79	70.57	69.52	70.09
5912	AMEX	XLP	Tue, Jun 21, 2022	69.13	70.34	68.80	70.14
5911	AMEX	XLP	Fri, Jun 17, 2022	69.20	69.58	68.52	68.32
5910	AMEX	XLP	Thu, Jun 16, 2022	68.66	69.61	68.22	69.08
5909	AMEX	XLP	Wed, Jun 15, 2022	70.03	70.59	68.83	69.61
5908	AMEX	XLP	Tue, Jun 14, 2022	70.35	70.67	69.04	69.54
5907	AMEX	XLP	Mon, Jun 13, 2022	70.85	71.34	70.08	70.37
5906	AMEX	XLP	Fri, Jun 10, 2022	71.34	72.49	70.97	71.92
5905	AMEX	XLP	Thu, Jun 9, 2022	73.26	73.98	72.21	72.23
5904	AMEX	XLP	Wed, Jun 8, 2022	73.82	73.99	73.28	73.33
5903	AMEX	XLP	Tue, Jun 7, 2022	72.89	74.34	72.89	74.24
5902	AMEX	XLP	Mon, Jun 6, 2022	74.33	74.56	73.60	73.85
5901	AMEX	XLP	Fri, Jun 3, 2022	74.26	74.55	73.63	73.82
5900	AMEX	XLP	Thu, Jun 2, 2022	73.67	74.57	72.46	74.57
5899	AMEX	XLP	Wed, Jun 1, 2022	74.57	74.63	73.01	73.50
5898	AMEX	XLP	Tue, May 31, 2022	74.60	74.96	73.70	74.47
5897	AMEX	XLP	Fri, May 27, 2022	74.25	75.00	74.12	75.00
5896	AMEX	XLP	Thu, May 26, 2022	73.70	74.52	73.58	74.14
5895	AMEX	XLP	Wed, May 25, 2022	73.20	73.57	72.74	73.36
5894	AMEX	XLP	Tue, May 24, 2022	71.99	73.45	71.87	73.34
5893	AMEX	XLP	Mon, May 23, 2022	71.48	72.42	71.27	72.16
5892	AMEX	XLP	Fri, May 20, 2022	70.95	70.97	69.58	70.70
5891	AMEX	XLP	Thu, May 19, 2022	71.43	71.45	70.08	70.55
5890	AMEX	XLP	Wed, May 18, 2022	75.93	75.96	71.60	71.83
5889	AMEX	XLP	Tue, May 17, 2022	77.03	77.23	75.99	76.77
5888	AMEX	XLP	Mon, May 16, 2022	76.90	77.65	76.57	77.30
5887	AMEX	XLP	Fri, May 13, 2022	76.19	77.01	75.73	76.95
5886	AMEX	XLP	Thu, May 12, 2022	75.98	76.36	75.00	75.81
5885	AMEX	XLP	Wed, May 11, 2022	76.25	77.11	75.77	75.83
5884	AMEX	XLP	Tue, May 10, 2022	77.08	77.33	75.85	76.16
5883	AMEX	XLP	Mon, May 9, 2022	76.13	77.37	75.77	76.69
5882	AMEX	XLP	Fri, May 6, 2022	76.36	77.11	75.98	76.72
5881	AMEX	XLP	Thu, May 5, 2022	77.70	77.88	76.07	76.64
5880	AMEX	XLP	Wed, May 4, 2022	76.43	78.23	76.20	78.12
5879	AMEX	XLP	Tue, May 3, 2022	76.49	77.12	75.90	76.40
5878	AMEX	XLP	Mon, May 2, 2022	78.18	78.29	75.49	76.62
5877	AMEX	XLP	Fri, Apr 29, 2022	79.41	79.53	77.54	77.64
5876	AMEX	XLP	Thu, Apr 28, 2022	78.76	79.90	78.35	79.81
5875	AMEX	XLP	Wed, Apr 27, 2022	78.53	79.47	78.32	78.65
5874	AMEX	XLP	Tue, Apr 26, 2022	79.47	79.85	78.34	78.36
5873	AMEX	XLP	Mon, Apr 25, 2022	79.49	79.83	78.18	79.59
5872	AMEX	XLP	Fri, Apr 22, 2022	80.69	80.79	79.17	79.24
5871	AMEX	XLP	Thu, Apr 21, 2022	80.73	81.34	80.44	80.50
5870	AMEX	XLP	Wed, Apr 20, 2022	79.82	80.75	79.77	80.57
5869	AMEX	XLP	Tue, Apr 19, 2022	78.22	79.49	78.15	79.38
5868	AMEX	XLP	Mon, Apr 18, 2022	78.66	78.95	77.97	78.19
5867	AMEX	XLP	Thu, Apr 14, 2022	78.99	79.39	78.79	78.84
5866	AMEX	XLP	Wed, Apr 13, 2022	78.36	78.97	78.35	78.86
5865	AMEX	XLP	Tue, Apr 12, 2022	78.41	78.96	78.14	78.42
5864	AMEX	XLP	Mon, Apr 11, 2022	78.86	79.12	78.25	78.40
5863	AMEX	XLP	Fri, Apr 8, 2022	78.60	78.96	78.25	78.72
5862	AMEX	XLP	Thu, Apr 7, 2022	77.71	78.56	77.49	78.39
5861	AMEX	XLP	Wed, Apr 6, 2022	76.48	77.55	76.15	77.45
5860	AMEX	XLP	Tue, Apr 5, 2022	76.06	77.27	76.06	76.48
5859	AMEX	XLP	Mon, Apr 4, 2022	76.52	76.52	75.54	76.41
5858	AMEX	XLP	Fri, Apr 1, 2022	76.03	76.74	75.74	76.65
5857	AMEX	XLP	Thu, Mar 31, 2022	75.98	76.35	75.76	75.89
5856	AMEX	XLP	Wed, Mar 30, 2022	75.72	76.08	75.40	76.07
5855	AMEX	XLP	Tue, Mar 29, 2022	75.94	76.16	75.34	76.02
5854	AMEX	XLP	Mon, Mar 28, 2022	75.07	75.35	74.63	75.35
5853	AMEX	XLP	Fri, Mar 25, 2022	74.60	75.19	74.53	75.04
5852	AMEX	XLP	Thu, Mar 24, 2022	74.20	74.45	73.95	74.42
5851	AMEX	XLP	Wed, Mar 23, 2022	74.59	74.78	73.83	73.90
5850	AMEX	XLP	Tue, Mar 22, 2022	74.50	74.65	73.87	74.50
5849	AMEX	XLP	Mon, Mar 21, 2022	74.04	74.61	73.54	73.95
5848	AMEX	XLP	Fri, Mar 18, 2022	74.09	74.26	73.53	73.86
5847	AMEX	XLP	Thu, Mar 17, 2022	73.46	74.15	73.29	74.02
5846	AMEX	XLP	Wed, Mar 16, 2022	73.61	73.89	72.46	73.51
5845	AMEX	XLP	Tue, Mar 15, 2022	72.47	73.52	72.30	73.43
5844	AMEX	XLP	Mon, Mar 14, 2022	71.89	72.54	71.43	71.82
5843	AMEX	XLP	Fri, Mar 11, 2022	72.54	72.94	71.34	71.44
5842	AMEX	XLP	Thu, Mar 10, 2022	72.45	72.73	71.60	72.28
5841	AMEX	XLP	Wed, Mar 9, 2022	73.61	73.63	72.66	72.97
5840	AMEX	XLP	Tue, Mar 8, 2022	74.57	74.76	72.43	72.48
5839	AMEX	XLP	Mon, Mar 7, 2022	75.46	75.79	74.40	74.49
5838	AMEX	XLP	Fri, Mar 4, 2022	75.00	76.03	74.71	75.87
5837	AMEX	XLP	Thu, Mar 3, 2022	75.58	76.31	75.52	75.86
5836	AMEX	XLP	Wed, Mar 2, 2022	74.48	75.59	74.38	75.25
5835	AMEX	XLP	Tue, Mar 1, 2022	74.70	75.31	74.06	74.46
5834	AMEX	XLP	Mon, Feb 28, 2022	74.78	75.21	74.09	74.90
5833	AMEX	XLP	Fri, Feb 25, 2022	73.97	76.02	73.94	75.91
5832	AMEX	XLP	Thu, Feb 24, 2022	73.84	74.00	72.19	73.54
5831	AMEX	XLP	Wed, Feb 23, 2022	75.69	75.73	74.73	74.83
5830	AMEX	XLP	Tue, Feb 22, 2022	76.09	76.15	74.96	75.44
5829	AMEX	XLP	Fri, Feb 18, 2022	75.83	76.32	75.58	76.03
5828	AMEX	XLP	Thu, Feb 17, 2022	75.12	76.10	74.90	75.89
5827	AMEX	XLP	Wed, Feb 16, 2022	75.13	75.58	74.59	75.31
5826	AMEX	XLP	Tue, Feb 15, 2022	75.49	75.97	74.82	75.17
5825	AMEX	XLP	Mon, Feb 14, 2022	75.25	75.53	74.04	75.04
5824	AMEX	XLP	Fri, Feb 11, 2022	75.74	76.02	75.03	75.25
5823	AMEX	XLP	Thu, Feb 10, 2022	75.92	76.27	75.25	75.52
5822	AMEX	XLP	Wed, Feb 9, 2022	76.69	76.86	76.21	76.34
5821	AMEX	XLP	Tue, Feb 8, 2022	76.21	76.53	75.91	76.32
5820	AMEX	XLP	Mon, Feb 7, 2022	76.19	76.40	75.59	76.03
5819	AMEX	XLP	Fri, Feb 4, 2022	76.31	76.67	75.46	75.89
5818	AMEX	XLP	Thu, Feb 3, 2022	76.46	77.21	76.35	76.83
5817	AMEX	XLP	Wed, Feb 2, 2022	75.98	76.93	75.91	76.81
5816	AMEX	XLP	Tue, Feb 1, 2022	75.97	76.14	75.12	75.90
5815	AMEX	XLP	Mon, Jan 31, 2022	75.22	76.04	75.05	75.97
5814	AMEX	XLP	Fri, Jan 28, 2022	74.41	75.72	73.76	75.68
5813	AMEX	XLP	Thu, Jan 27, 2022	74.89	75.98	74.51	74.80
5812	AMEX	XLP	Wed, Jan 26, 2022	74.64	75.31	73.86	74.30
5811	AMEX	XLP	Tue, Jan 25, 2022	75.05	75.31	73.97	74.87
5810	AMEX	XLP	Mon, Jan 24, 2022	75.66	76.16	74.11	75.71
5809	AMEX	XLP	Fri, Jan 21, 2022	76.28	76.93	75.84	75.96
5808	AMEX	XLP	Thu, Jan 20, 2022	76.33	76.98	75.84	75.90
5807	AMEX	XLP	Wed, Jan 19, 2022	76.06	76.93	76.04	76.40
5806	AMEX	XLP	Tue, Jan 18, 2022	76.46	76.48	75.68	75.92
5805	AMEX	XLP	Fri, Jan 14, 2022	76.70	77.13	76.35	77.03
5804	AMEX	XLP	Thu, Jan 13, 2022	76.83	77.05	76.58	76.89
5803	AMEX	XLP	Wed, Jan 12, 2022	76.67	76.81	76.39	76.75
5802	AMEX	XLP	Tue, Jan 11, 2022	76.73	76.79	75.88	76.72
5801	AMEX	XLP	Mon, Jan 10, 2022	77.30	77.46	76.56	76.81
5800	AMEX	XLP	Fri, Jan 7, 2022	77.22	77.72	77.01	77.42
5799	AMEX	XLP	Thu, Jan 6, 2022	77.50	77.98	77.23	77.34
5798	AMEX	XLP	Wed, Jan 5, 2022	77.52	78.18	77.49	77.55
5797	AMEX	XLP	Tue, Jan 4, 2022	77.08	77.87	77.05	77.62
5796	AMEX	XLP	Mon, Jan 3, 2022	76.66	77.14	76.02	77.10
5795	AMEX	XLP	Fri, Dec 31, 2021	76.54	77.23	76.50	77.11
5794	AMEX	XLP	Thu, Dec 30, 2021	77.02	77.10	76.54	76.59
5793	AMEX	XLP	Wed, Dec 29, 2021	76.56	77.02	76.43	76.83
5792	AMEX	XLP	Tue, Dec 28, 2021	75.96	76.56	75.96	76.48
5791	AMEX	XLP	Mon, Dec 27, 2021	75.30	76.05	75.30	76.05
5790	AMEX	XLP	Thu, Dec 23, 2021	75.26	75.51	75.14	75.25
5789	AMEX	XLP	Wed, Dec 22, 2021	74.58	75.11	74.29	75.08
5788	AMEX	XLP	Tue, Dec 21, 2021	74.71	74.76	74.17	74.61
5787	AMEX	XLP	Mon, Dec 20, 2021	74.12	74.75	74.03	74.71
5786	AMEX	XLP	Fri, Dec 17, 2021	76.24	76.62	75.16	74.69
5785	AMEX	XLP	Thu, Dec 16, 2021	75.91	76.78	75.90	76.51
5784	AMEX	XLP	Wed, Dec 15, 2021	75.22	76.06	75.20	75.97
5783	AMEX	XLP	Tue, Dec 14, 2021	75.01	75.33	74.72	75.21
5782	AMEX	XLP	Mon, Dec 13, 2021	74.17	75.39	74.06	75.16
5781	AMEX	XLP	Fri, Dec 10, 2021	73.39	74.24	73.26	74.19
5780	AMEX	XLP	Thu, Dec 9, 2021	72.75	73.22	72.44	72.96
5779	AMEX	XLP	Wed, Dec 8, 2021	72.87	73.19	72.14	72.76
5778	AMEX	XLP	Tue, Dec 7, 2021	72.95	73.35	72.81	72.99
5777	AMEX	XLP	Mon, Dec 6, 2021	72.08	73.10	72.07	72.83
5776	AMEX	XLP	Fri, Dec 3, 2021	71.08	71.68	70.87	71.57
5775	AMEX	XLP	Thu, Dec 2, 2021	70.19	71.14	70.19	70.69
5774	AMEX	XLP	Wed, Dec 1, 2021	70.77	71.36	69.92	69.95
5773	AMEX	XLP	Tue, Nov 30, 2021	71.69	71.75	70.14	70.29
5772	AMEX	XLP	Mon, Nov 29, 2021	72.04	72.42	71.68	72.14
5771	AMEX	XLP	Fri, Nov 26, 2021	72.39	72.72	71.70	71.96
5770	AMEX	XLP	Wed, Nov 24, 2021	73.00	73.11	72.55	72.88
5769	AMEX	XLP	Tue, Nov 23, 2021	72.63	73.22	72.51	73.10
5768	AMEX	XLP	Mon, Nov 22, 2021	72.14	73.12	72.06	72.62
5767	AMEX	XLP	Fri, Nov 19, 2021	72.47	72.49	72.01	72.05
5766	AMEX	XLP	Thu, Nov 18, 2021	72.38	72.48	71.96	72.31
5765	AMEX	XLP	Wed, Nov 17, 2021	72.66	72.80	72.45	72.57
5764	AMEX	XLP	Tue, Nov 16, 2021	73.14	73.38	72.70	72.73
5763	AMEX	XLP	Mon, Nov 15, 2021	72.97	73.27	72.83	73.19
5762	AMEX	XLP	Fri, Nov 12, 2021	72.99	73.18	72.72	72.84
5761	AMEX	XLP	Thu, Nov 11, 2021	72.94	72.98	72.67	72.84
5760	AMEX	XLP	Wed, Nov 10, 2021	72.74	73.08	72.61	72.89
5759	AMEX	XLP	Tue, Nov 9, 2021	72.44	72.74	72.20	72.67
5758	AMEX	XLP	Mon, Nov 8, 2021	73.03	73.08	72.08	72.42
5757	AMEX	XLP	Fri, Nov 5, 2021	72.86	73.12	72.72	73.00
5756	AMEX	XLP	Thu, Nov 4, 2021	72.25	72.64	72.06	72.58
5755	AMEX	XLP	Wed, Nov 3, 2021	71.85	72.51	71.80	72.51
5754	AMEX	XLP	Tue, Nov 2, 2021	71.40	72.00	71.19	71.84
5753	AMEX	XLP	Mon, Nov 1, 2021	71.40	71.52	71.11	71.36
5752	AMEX	XLP	Fri, Oct 29, 2021	71.14	71.53	71.07	71.25
5751	AMEX	XLP	Thu, Oct 28, 2021	71.09	71.35	70.97	71.32
5750	AMEX	XLP	Wed, Oct 27, 2021	71.86	71.91	71.04	71.07
5749	AMEX	XLP	Tue, Oct 26, 2021	71.25	71.67	71.20	71.49
5748	AMEX	XLP	Mon, Oct 25, 2021	71.24	71.40	70.74	71.24
5747	AMEX	XLP	Fri, Oct 22, 2021	70.88	71.40	70.82	71.29
5746	AMEX	XLP	Thu, Oct 21, 2021	70.93	70.99	70.66	70.74
5745	AMEX	XLP	Wed, Oct 20, 2021	70.49	71.07	70.43	70.83
5744	AMEX	XLP	Tue, Oct 19, 2021	70.27	70.43	69.93	70.42
5743	AMEX	XLP	Mon, Oct 18, 2021	70.50	70.72	70.02	70.39
5742	AMEX	XLP	Fri, Oct 15, 2021	71.22	71.25	70.61	70.81
5741	AMEX	XLP	Thu, Oct 14, 2021	70.45	71.09	70.40	70.98
5740	AMEX	XLP	Wed, Oct 13, 2021	70.13	70.38	69.59	70.19
5739	AMEX	XLP	Tue, Oct 12, 2021	70.09	70.60	69.91	70.06
5738	AMEX	XLP	Mon, Oct 11, 2021	70.16	70.41	69.97	70.03
5737	AMEX	XLP	Fri, Oct 8, 2021	70.18	70.34	69.92	70.05
5736	AMEX	XLP	Thu, Oct 7, 2021	70.17	70.75	70.08	70.13
5735	AMEX	XLP	Wed, Oct 6, 2021	68.79	69.89	68.71	69.82
5734	AMEX	XLP	Tue, Oct 5, 2021	68.97	69.46	68.82	69.15
5733	AMEX	XLP	Mon, Oct 4, 2021	69.00	69.49	68.32	68.80
5732	AMEX	XLP	Fri, Oct 1, 2021	69.05	69.35	68.37	69.02
5731	AMEX	XLP	Thu, Sep 30, 2021	70.27	70.33	68.81	68.84
5730	AMEX	XLP	Wed, Sep 29, 2021	69.61	70.46	69.46	70.10
5729	AMEX	XLP	Tue, Sep 28, 2021	70.11	70.19	69.22	69.47
5728	AMEX	XLP	Mon, Sep 27, 2021	70.51	70.84	70.24	70.30
5727	AMEX	XLP	Fri, Sep 24, 2021	70.49	70.93	70.49	70.62
5726	AMEX	XLP	Thu, Sep 23, 2021	70.43	70.91	70.36	70.59
5725	AMEX	XLP	Wed, Sep 22, 2021	70.59	70.77	70.19	70.33
5724	AMEX	XLP	Tue, Sep 21, 2021	70.41	70.97	70.00	70.13
5723	AMEX	XLP	Mon, Sep 20, 2021	70.43	70.84	69.67	70.21
5722	AMEX	XLP	Fri, Sep 17, 2021	71.56	71.82	71.35	70.92
5721	AMEX	XLP	Thu, Sep 16, 2021	71.90	72.12	71.15	71.75
5720	AMEX	XLP	Wed, Sep 15, 2021	71.73	72.12	71.56	71.99
5719	AMEX	XLP	Tue, Sep 14, 2021	72.24	72.29	71.61	71.73
5718	AMEX	XLP	Mon, Sep 13, 2021	72.16	72.68	71.89	72.06
5717	AMEX	XLP	Fri, Sep 10, 2021	72.33	72.36	71.74	71.88
5716	AMEX	XLP	Thu, Sep 9, 2021	72.54	72.56	72.12	72.19
5715	AMEX	XLP	Wed, Sep 8, 2021	71.90	72.69	71.86	72.61
5714	AMEX	XLP	Tue, Sep 7, 2021	72.71	72.71	71.94	71.99
5713	AMEX	XLP	Fri, Sep 3, 2021	72.70	72.94	72.49	72.83
5712	AMEX	XLP	Thu, Sep 2, 2021	72.79	73.04	72.66	72.92
5711	AMEX	XLP	Wed, Sep 1, 2021	72.32	72.71	72.20	72.64
5710	AMEX	XLP	Tue, Aug 31, 2021	72.16	72.34	71.98	72.26
5709	AMEX	XLP	Mon, Aug 30, 2021	71.80	72.17	71.73	72.10
5708	AMEX	XLP	Fri, Aug 27, 2021	71.60	71.91	71.37	71.78
5707	AMEX	XLP	Thu, Aug 26, 2021	71.76	71.81	71.29	71.53
5706	AMEX	XLP	Wed, Aug 25, 2021	71.93	72.03	71.61	71.86
5705	AMEX	XLP	Tue, Aug 24, 2021	72.49	72.51	71.88	71.98
5704	AMEX	XLP	Mon, Aug 23, 2021	72.77	72.90	72.50	72.53
5703	AMEX	XLP	Fri, Aug 20, 2021	72.63	73.05	72.36	72.76
5702	AMEX	XLP	Thu, Aug 19, 2021	71.74	72.79	71.70	72.64
5701	AMEX	XLP	Wed, Aug 18, 2021	72.83	72.95	72.01	72.06
5700	AMEX	XLP	Tue, Aug 17, 2021	72.80	73.25	72.63	72.97
5699	AMEX	XLP	Mon, Aug 16, 2021	72.51	72.95	72.38	72.93
5698	AMEX	XLP	Fri, Aug 13, 2021	72.00	72.58	71.89	72.51
5697	AMEX	XLP	Thu, Aug 12, 2021	71.99	72.04	71.78	71.91
5696	AMEX	XLP	Wed, Aug 11, 2021	71.89	72.24	71.83	71.95
5695	AMEX	XLP	Tue, Aug 10, 2021	71.34	71.74	71.22	71.71
5694	AMEX	XLP	Mon, Aug 9, 2021	71.17	71.32	71.01	71.20
5693	AMEX	XLP	Fri, Aug 6, 2021	71.10	71.23	70.81	70.94
5692	AMEX	XLP	Thu, Aug 5, 2021	70.97	71.09	70.77	70.94
5691	AMEX	XLP	Wed, Aug 4, 2021	71.28	71.46	70.55	70.60
5690	AMEX	XLP	Tue, Aug 3, 2021	71.23	71.66	71.06	71.53
5689	AMEX	XLP	Mon, Aug 2, 2021	71.51	71.58	71.13	71.21
5688	AMEX	XLP	Fri, Jul 30, 2021	71.50	71.88	71.40	71.51
5687	AMEX	XLP	Thu, Jul 29, 2021	71.30	71.59	71.23	71.39
5686	AMEX	XLP	Wed, Jul 28, 2021	71.50	71.59	70.89	71.04
5685	AMEX	XLP	Tue, Jul 27, 2021	71.50	71.98	71.27	71.67
5684	AMEX	XLP	Mon, Jul 26, 2021	71.29	71.63	71.12	71.52
5683	AMEX	XLP	Fri, Jul 23, 2021	70.57	71.49	70.47	71.40
5682	AMEX	XLP	Thu, Jul 22, 2021	70.49	70.74	70.10	70.55
5681	AMEX	XLP	Wed, Jul 21, 2021	71.18	71.24	70.65	70.67
5680	AMEX	XLP	Tue, Jul 20, 2021	70.82	71.54	70.66	70.85
5679	AMEX	XLP	Mon, Jul 19, 2021	70.80	71.27	70.20	70.83
5678	AMEX	XLP	Fri, Jul 16, 2021	71.05	71.31	70.95	71.04
5677	AMEX	XLP	Thu, Jul 15, 2021	70.53	70.94	70.33	70.93
5676	AMEX	XLP	Wed, Jul 14, 2021	70.11	70.74	70.01	70.64
5675	AMEX	XLP	Tue, Jul 13, 2021	70.02	70.45	69.88	70.02
5674	AMEX	XLP	Mon, Jul 12, 2021	70.03	70.14	69.77	70.04
5673	AMEX	XLP	Fri, Jul 9, 2021	70.02	70.28	69.88	70.15
5672	AMEX	XLP	Thu, Jul 8, 2021	69.68	70.06	69.48	69.75
5671	AMEX	XLP	Wed, Jul 7, 2021	69.62	70.28	69.61	70.01
5670	AMEX	XLP	Tue, Jul 6, 2021	69.77	69.80	69.31	69.64
5669	AMEX	XLP	Fri, Jul 2, 2021	69.92	70.14	69.83	69.93
5668	AMEX	XLP	Thu, Jul 1, 2021	70.00	70.17	69.65	69.76
5667	AMEX	XLP	Wed, Jun 30, 2021	69.58	70.06	69.55	69.97
5666	AMEX	XLP	Tue, Jun 29, 2021	69.78	69.90	69.32	69.43
5665	AMEX	XLP	Mon, Jun 28, 2021	69.73	69.93	69.59	69.74
5664	AMEX	XLP	Fri, Jun 25, 2021	69.19	69.76	69.07	69.68
5663	AMEX	XLP	Thu, Jun 24, 2021	68.83	69.23	68.77	69.15
5662	AMEX	XLP	Wed, Jun 23, 2021	69.18	69.19	68.81	68.81
5661	AMEX	XLP	Tue, Jun 22, 2021	69.15	69.53	69.04	69.24
5660	AMEX	XLP	Mon, Jun 21, 2021	68.76	69.21	68.72	69.14
5659	AMEX	XLP	Fri, Jun 18, 2021	69.56	69.65	68.78	68.36
5658	AMEX	XLP	Thu, Jun 17, 2021	69.80	70.19	69.61	70.04
5657	AMEX	XLP	Wed, Jun 16, 2021	70.75	70.83	69.77	69.79
5656	AMEX	XLP	Tue, Jun 15, 2021	70.96	71.12	70.66	70.73
5655	AMEX	XLP	Mon, Jun 14, 2021	70.88	70.92	70.47	70.90
5654	AMEX	XLP	Fri, Jun 11, 2021	71.04	71.07	70.60	70.94
5653	AMEX	XLP	Thu, Jun 10, 2021	70.59	71.08	70.56	70.90
5652	AMEX	XLP	Wed, Jun 9, 2021	70.67	71.02	70.44	70.46
5651	AMEX	XLP	Tue, Jun 8, 2021	71.42	71.51	70.79	70.80
5650	AMEX	XLP	Mon, Jun 7, 2021	71.53	71.62	71.08	71.40
5649	AMEX	XLP	Fri, Jun 4, 2021	71.48	71.69	71.29	71.52
5648	AMEX	XLP	Thu, Jun 3, 2021	70.62	71.33	70.62	71.27
5647	AMEX	XLP	Wed, Jun 2, 2021	70.67	70.96	70.50	70.83
5646	AMEX	XLP	Tue, Jun 1, 2021	71.08	71.26	70.33	70.57
5645	AMEX	XLP	Fri, May 28, 2021	70.77	71.11	70.76	70.81
5644	AMEX	XLP	Thu, May 27, 2021	71.22	71.45	70.59	70.66
5643	AMEX	XLP	Wed, May 26, 2021	71.29	71.36	70.97	71.10
5642	AMEX	XLP	Tue, May 25, 2021	71.28	71.31	70.82	71.25
5641	AMEX	XLP	Mon, May 24, 2021	71.11	71.48	70.97	71.23
5640	AMEX	XLP	Fri, May 21, 2021	71.19	71.48	70.89	71.02
5639	AMEX	XLP	Thu, May 20, 2021	70.37	71.26	70.33	71.01
5638	AMEX	XLP	Wed, May 19, 2021	70.25	70.46	69.86	70.36
5637	AMEX	XLP	Tue, May 18, 2021	70.89	71.17	70.55	70.59
5636	AMEX	XLP	Mon, May 17, 2021	70.95	71.26	70.66	70.81
5635	AMEX	XLP	Fri, May 14, 2021	70.87	71.34	70.83	70.91
5634	AMEX	XLP	Thu, May 13, 2021	69.61	70.92	69.53	70.60
5633	AMEX	XLP	Wed, May 12, 2021	70.40	70.48	69.61	69.62
5632	AMEX	XLP	Tue, May 11, 2021	71.21	71.36	70.24	70.56
5631	AMEX	XLP	Mon, May 10, 2021	70.94	71.64	70.88	71.18
5630	AMEX	XLP	Fri, May 7, 2021	70.53	70.86	70.36	70.64
5629	AMEX	XLP	Thu, May 6, 2021	69.87	70.66	69.87	70.64
5628	AMEX	XLP	Wed, May 5, 2021	69.77	69.87	69.45	69.74
5627	AMEX	XLP	Tue, May 4, 2021	70.00	70.27	69.57	69.79
5626	AMEX	XLP	Mon, May 3, 2021	69.73	70.41	69.66	70.15
5625	AMEX	XLP	Fri, Apr 30, 2021	69.52	69.61	69.24	69.58
5624	AMEX	XLP	Thu, Apr 29, 2021	68.76	69.63	68.76	69.52
5623	AMEX	XLP	Wed, Apr 28, 2021	69.02	69.18	68.71	68.79
5622	AMEX	XLP	Tue, Apr 27, 2021	68.75	68.89	68.44	68.74
5621	AMEX	XLP	Mon, Apr 26, 2021	69.53	69.53	68.69	68.79
5620	AMEX	XLP	Fri, Apr 23, 2021	69.61	69.79	69.29	69.57
5619	AMEX	XLP	Thu, Apr 22, 2021	70.15	70.19	69.60	69.75
5618	AMEX	XLP	Wed, Apr 21, 2021	70.00	70.47	70.00	70.27
5617	AMEX	XLP	Tue, Apr 20, 2021	69.05	70.14	68.95	69.92
5616	AMEX	XLP	Mon, Apr 19, 2021	69.82	69.96	69.32	69.54
5615	AMEX	XLP	Fri, Apr 16, 2021	69.70	69.95	69.43	69.81
5614	AMEX	XLP	Thu, Apr 15, 2021	69.02	69.52	69.02	69.41
5613	AMEX	XLP	Wed, Apr 14, 2021	68.88	68.96	68.57	68.86
5612	AMEX	XLP	Tue, Apr 13, 2021	68.99	69.18	68.83	68.92
5611	AMEX	XLP	Mon, Apr 12, 2021	69.01	69.30	68.92	69.29
5610	AMEX	XLP	Fri, Apr 9, 2021	69.05	69.21	68.50	68.92
5609	AMEX	XLP	Thu, Apr 8, 2021	68.94	69.18	68.86	69.04
5608	AMEX	XLP	Wed, Apr 7, 2021	69.26	69.35	68.88	68.97
5607	AMEX	XLP	Tue, Apr 6, 2021	68.73	69.40	68.68	69.14
5606	AMEX	XLP	Mon, Apr 5, 2021	68.27	69.22	68.15	68.85
5605	AMEX	XLP	Thu, Apr 1, 2021	68.04	68.33	67.53	67.98
5604	AMEX	XLP	Wed, Mar 31, 2021	68.50	68.78	68.16	68.31
5603	AMEX	XLP	Tue, Mar 30, 2021	69.14	69.21	68.40	68.53
5602	AMEX	XLP	Mon, Mar 29, 2021	68.38	69.34	68.35	69.27
5601	AMEX	XLP	Fri, Mar 26, 2021	67.47	68.62	67.28	68.58
5600	AMEX	XLP	Thu, Mar 25, 2021	66.83	67.47	66.50	67.39
5599	AMEX	XLP	Wed, Mar 24, 2021	66.84	67.17	66.59	66.74
5598	AMEX	XLP	Tue, Mar 23, 2021	66.71	67.31	66.53	67.00
5597	AMEX	XLP	Mon, Mar 22, 2021	65.91	66.76	65.86	66.72
5596	AMEX	XLP	Fri, Mar 19, 2021	66.22	66.56	66.06	66.02
5595	AMEX	XLP	Thu, Mar 18, 2021	66.25	66.52	65.83	66.15
5594	AMEX	XLP	Wed, Mar 17, 2021	66.55	66.82	66.20	66.42
5593	AMEX	XLP	Tue, Mar 16, 2021	66.36	66.73	66.36	66.52
5592	AMEX	XLP	Mon, Mar 15, 2021	66.39	66.50	66.04	66.44
5591	AMEX	XLP	Fri, Mar 12, 2021	65.85	66.24	65.80	66.15
5590	AMEX	XLP	Thu, Mar 11, 2021	65.84	66.04	65.54	65.61
5589	AMEX	XLP	Wed, Mar 10, 2021	64.97	66.06	64.76	65.77
5588	AMEX	XLP	Tue, Mar 9, 2021	65.20	65.51	64.87	64.92
5587	AMEX	XLP	Mon, Mar 8, 2021	64.72	65.67	64.61	64.98
5586	AMEX	XLP	Fri, Mar 5, 2021	63.57	64.89	63.33	64.70
5585	AMEX	XLP	Thu, Mar 4, 2021	63.66	64.43	62.99	63.30
5584	AMEX	XLP	Wed, Mar 3, 2021	63.66	64.03	63.49	63.53
5583	AMEX	XLP	Tue, Mar 2, 2021	63.87	64.32	63.80	63.83
5582	AMEX	XLP	Mon, Mar 1, 2021	63.75	64.46	63.73	63.94
5581	AMEX	XLP	Fri, Feb 26, 2021	64.47	64.47	63.28	63.30
5580	AMEX	XLP	Thu, Feb 25, 2021	64.95	65.32	64.20	64.34
5579	AMEX	XLP	Wed, Feb 24, 2021	64.92	65.26	64.73	65.05
5578	AMEX	XLP	Tue, Feb 23, 2021	65.21	65.64	64.86	65.09
5577	AMEX	XLP	Mon, Feb 22, 2021	64.77	65.17	64.64	65.00
5576	AMEX	XLP	Fri, Feb 19, 2021	65.82	65.83	64.88	64.94
5575	AMEX	XLP	Thu, Feb 18, 2021	65.22	65.94	65.17	65.77
5574	AMEX	XLP	Wed, Feb 17, 2021	65.32	65.95	65.24	65.81
5573	AMEX	XLP	Tue, Feb 16, 2021	65.81	65.86	65.34	65.57
5572	AMEX	XLP	Fri, Feb 12, 2021	65.53	65.77	65.37	65.69
5571	AMEX	XLP	Thu, Feb 11, 2021	65.95	65.97	65.49	65.59
5570	AMEX	XLP	Wed, Feb 10, 2021	66.26	66.41	65.73	65.88
5569	AMEX	XLP	Tue, Feb 9, 2021	66.02	66.19	65.77	65.95
5568	AMEX	XLP	Mon, Feb 8, 2021	65.97	66.16	65.58	66.01
5567	AMEX	XLP	Fri, Feb 5, 2021	65.55	65.96	65.52	65.76
5566	AMEX	XLP	Thu, Feb 4, 2021	64.74	65.17	64.60	65.15
5565	AMEX	XLP	Wed, Feb 3, 2021	64.43	64.84	64.25	64.68
5564	AMEX	XLP	Tue, Feb 2, 2021	64.40	65.10	64.21	64.58
5563	AMEX	XLP	Mon, Feb 1, 2021	64.36	64.50	63.94	64.15
5562	AMEX	XLP	Fri, Jan 29, 2021	65.19	65.21	64.06	64.09
5561	AMEX	XLP	Thu, Jan 28, 2021	65.32	66.17	65.13	65.44
5560	AMEX	XLP	Wed, Jan 27, 2021	65.94	66.83	65.03	65.19
5559	AMEX	XLP	Tue, Jan 26, 2021	65.80	66.44	65.50	66.31
5558	AMEX	XLP	Mon, Jan 25, 2021	64.87	65.95	64.84	65.72
5557	AMEX	XLP	Fri, Jan 22, 2021	65.19	65.48	64.92	65.07
5556	AMEX	XLP	Thu, Jan 21, 2021	65.36	65.41	65.13	65.24
5555	AMEX	XLP	Wed, Jan 20, 2021	65.32	65.62	64.88	65.46
5554	AMEX	XLP	Tue, Jan 19, 2021	65.85	65.98	65.29	65.34
5553	AMEX	XLP	Fri, Jan 15, 2021	65.62	65.92	65.36	65.63
5552	AMEX	XLP	Thu, Jan 14, 2021	66.27	66.30	65.78	65.86
5551	AMEX	XLP	Wed, Jan 13, 2021	66.04	66.46	66.01	66.21
5550	AMEX	XLP	Tue, Jan 12, 2021	66.33	66.48	65.83	66.11
5549	AMEX	XLP	Mon, Jan 11, 2021	66.53	66.97	66.22	66.33
5548	AMEX	XLP	Fri, Jan 8, 2021	66.62	66.96	66.25	66.90
5547	AMEX	XLP	Thu, Jan 7, 2021	66.82	66.98	66.30	66.57
5546	AMEX	XLP	Wed, Jan 6, 2021	66.59	67.10	66.48	66.77
5545	AMEX	XLP	Tue, Jan 5, 2021	66.62	66.87	66.10	66.72
5544	AMEX	XLP	Mon, Jan 4, 2021	67.42	67.44	65.92	66.72
5543	AMEX	XLP	Thu, Dec 31, 2020	67.05	67.55	66.72	67.45
5542	AMEX	XLP	Wed, Dec 30, 2020	67.13	67.21	66.90	66.98
5541	AMEX	XLP	Tue, Dec 29, 2020	67.42	67.61	66.88	67.05
5540	AMEX	XLP	Mon, Dec 28, 2020	66.97	67.45	66.90	67.25
5539	AMEX	XLP	Thu, Dec 24, 2020	66.44	66.76	66.28	66.72
5538	AMEX	XLP	Wed, Dec 23, 2020	66.37	66.65	66.24	66.39
5537	AMEX	XLP	Tue, Dec 22, 2020	66.61	66.61	66.06	66.17
5536	AMEX	XLP	Mon, Dec 21, 2020	66.62	66.77	65.95	66.64
5535	AMEX	XLP	Fri, Dec 18, 2020	67.88	68.08	67.41	67.37
5534	AMEX	XLP	Thu, Dec 17, 2020	67.59	67.86	67.57	67.78
5533	AMEX	XLP	Wed, Dec 16, 2020	67.27	67.67	67.11	67.35
5532	AMEX	XLP	Tue, Dec 15, 2020	67.35	67.55	67.14	67.22
5531	AMEX	XLP	Mon, Dec 14, 2020	67.65	67.91	67.04	67.06
5530	AMEX	XLP	Fri, Dec 11, 2020	66.91	67.51	66.89	67.32
5529	AMEX	XLP	Thu, Dec 10, 2020	67.45	67.62	67.00	67.17
5528	AMEX	XLP	Wed, Dec 9, 2020	67.84	67.87	67.29	67.47
5527	AMEX	XLP	Tue, Dec 8, 2020	67.13	67.88	66.99	67.74
5526	AMEX	XLP	Mon, Dec 7, 2020	67.50	67.61	67.05	67.37
5525	AMEX	XLP	Fri, Dec 4, 2020	67.17	67.64	67.09	67.63
5524	AMEX	XLP	Thu, Dec 3, 2020	66.77	67.23	66.76	67.11
5523	AMEX	XLP	Wed, Dec 2, 2020	67.27	67.59	66.72	66.94
5522	AMEX	XLP	Tue, Dec 1, 2020	67.21	67.57	67.08	67.50
5521	AMEX	XLP	Mon, Nov 30, 2020	66.75	66.98	66.23	66.91
5520	AMEX	XLP	Fri, Nov 27, 2020	67.10	67.10	66.72	66.92
5519	AMEX	XLP	Wed, Nov 25, 2020	66.94	67.20	66.84	66.93
5518	AMEX	XLP	Tue, Nov 24, 2020	66.92	67.20	66.77	66.97
5517	AMEX	XLP	Mon, Nov 23, 2020	66.62	66.72	66.11	66.52
5516	AMEX	XLP	Fri, Nov 20, 2020	66.82	67.11	66.44	66.50
5515	AMEX	XLP	Thu, Nov 19, 2020	66.56	67.02	66.40	66.92
5514	AMEX	XLP	Wed, Nov 18, 2020	67.77	68.01	66.73	66.74
5513	AMEX	XLP	Tue, Nov 17, 2020	67.64	68.07	67.47	67.67
5512	AMEX	XLP	Mon, Nov 16, 2020	68.15	68.18	67.63	68.15
5511	AMEX	XLP	Fri, Nov 13, 2020	66.86	67.62	66.66	67.53
5510	AMEX	XLP	Thu, Nov 12, 2020	66.61	66.79	66.05	66.61
5509	AMEX	XLP	Wed, Nov 11, 2020	66.60	67.08	66.15	66.79
5508	AMEX	XLP	Tue, Nov 10, 2020	64.93	66.40	64.88	66.22
5507	AMEX	XLP	Mon, Nov 9, 2020	66.64	67.28	64.85	64.94
5506	AMEX	XLP	Fri, Nov 6, 2020	64.89	65.42	64.81	65.09
5505	AMEX	XLP	Thu, Nov 5, 2020	65.07	65.40	64.61	64.79
5504	AMEX	XLP	Wed, Nov 4, 2020	64.65	65.41	64.24	64.32
5503	AMEX	XLP	Tue, Nov 3, 2020	63.89	64.88	63.81	64.29
5502	AMEX	XLP	Mon, Nov 2, 2020	63.15	63.54	62.76	63.25
5501	AMEX	XLP	Fri, Oct 30, 2020	62.24	62.54	61.49	62.26
5500	AMEX	XLP	Thu, Oct 29, 2020	62.34	63.10	61.72	62.48
5499	AMEX	XLP	Wed, Oct 28, 2020	63.46	63.79	62.43	62.50
5498	AMEX	XLP	Tue, Oct 27, 2020	64.59	64.94	64.35	64.38
5497	AMEX	XLP	Mon, Oct 26, 2020	64.89	65.02	63.98	64.55
5496	AMEX	XLP	Fri, Oct 23, 2020	65.50	65.65	65.19	65.39
5495	AMEX	XLP	Thu, Oct 22, 2020	65.31	65.49	64.96	65.27
5494	AMEX	XLP	Wed, Oct 21, 2020	65.17	65.67	65.14	65.30
5493	AMEX	XLP	Tue, Oct 20, 2020	65.95	66.08	65.11	65.24
5492	AMEX	XLP	Mon, Oct 19, 2020	66.17	66.45	65.13	65.31
5491	AMEX	XLP	Fri, Oct 16, 2020	66.35	66.71	66.15	66.17
5490	AMEX	XLP	Thu, Oct 15, 2020	65.63	66.33	65.57	66.15
5489	AMEX	XLP	Wed, Oct 14, 2020	66.44	66.71	65.84	66.11
5488	AMEX	XLP	Tue, Oct 13, 2020	66.30	66.65	66.14	66.45
5487	AMEX	XLP	Mon, Oct 12, 2020	66.02	66.85	65.98	66.50
5486	AMEX	XLP	Fri, Oct 9, 2020	65.49	66.03	65.41	65.74
5485	AMEX	XLP	Thu, Oct 8, 2020	65.09	65.29	64.82	65.23
5484	AMEX	XLP	Wed, Oct 7, 2020	64.48	65.07	64.35	64.80
5483	AMEX	XLP	Tue, Oct 6, 2020	64.68	64.93	63.92	64.11
5482	AMEX	XLP	Mon, Oct 5, 2020	64.25	64.62	64.15	64.53
5481	AMEX	XLP	Fri, Oct 2, 2020	63.82	64.39	63.61	64.10
5480	AMEX	XLP	Thu, Oct 1, 2020	64.47	64.61	63.91	64.46
5479	AMEX	XLP	Wed, Sep 30, 2020	63.59	64.50	63.56	64.10
5478	AMEX	XLP	Tue, Sep 29, 2020	63.78	63.93	63.21	63.33
5477	AMEX	XLP	Mon, Sep 28, 2020	63.56	64.11	63.53	63.75
5476	AMEX	XLP	Fri, Sep 25, 2020	62.39	63.11	62.25	63.04
5475	AMEX	XLP	Thu, Sep 24, 2020	62.25	63.04	61.83	62.71
5474	AMEX	XLP	Wed, Sep 23, 2020	63.40	63.56	62.18	62.25
5473	AMEX	XLP	Tue, Sep 22, 2020	62.87	63.51	62.81	63.20
5472	AMEX	XLP	Mon, Sep 21, 2020	62.88	63.07	62.11	62.83
5471	AMEX	XLP	Fri, Sep 18, 2020	64.38	64.47	63.25	63.31
5470	AMEX	XLP	Thu, Sep 17, 2020	64.15	64.62	63.82	64.28
5469	AMEX	XLP	Wed, Sep 16, 2020	65.26	65.43	64.63	64.69
5468	AMEX	XLP	Tue, Sep 15, 2020	65.23	65.46	64.89	64.98
5467	AMEX	XLP	Mon, Sep 14, 2020	64.97	65.37	64.78	65.07
5466	AMEX	XLP	Fri, Sep 11, 2020	64.49	64.96	64.19	64.65
5465	AMEX	XLP	Thu, Sep 10, 2020	65.09	65.27	64.15	64.29
5464	AMEX	XLP	Wed, Sep 9, 2020	64.53	65.73	64.41	65.09
5463	AMEX	XLP	Tue, Sep 8, 2020	65.38	65.51	63.89	64.16
5462	AMEX	XLP	Fri, Sep 4, 2020	65.88	66.15	64.73	65.54
5461	AMEX	XLP	Thu, Sep 3, 2020	67.00	67.61	65.21	65.69
5460	AMEX	XLP	Wed, Sep 2, 2020	65.95	67.11	65.85	66.84
5459	AMEX	XLP	Tue, Sep 1, 2020	65.57	65.68	65.13	65.65
5458	AMEX	XLP	Mon, Aug 31, 2020	65.53	65.77	65.32	65.58
5457	AMEX	XLP	Fri, Aug 28, 2020	65.50	65.81	64.88	65.77
5456	AMEX	XLP	Thu, Aug 27, 2020	64.91	65.50	64.90	65.19
5455	AMEX	XLP	Wed, Aug 26, 2020	64.58	64.88	64.28	64.79
5454	AMEX	XLP	Tue, Aug 25, 2020	65.00	65.05	64.43	64.71
5453	AMEX	XLP	Mon, Aug 24, 2020	64.41	64.85	64.21	64.85
5452	AMEX	XLP	Fri, Aug 21, 2020	64.06	64.39	63.87	64.30
5451	AMEX	XLP	Thu, Aug 20, 2020	63.90	64.22	63.79	64.14
5450	AMEX	XLP	Wed, Aug 19, 2020	64.69	64.78	64.16	64.27
5449	AMEX	XLP	Tue, Aug 18, 2020	64.62	64.96	64.33	64.78
5448	AMEX	XLP	Mon, Aug 17, 2020	64.31	64.73	64.19	64.52
5447	AMEX	XLP	Fri, Aug 14, 2020	64.10	64.37	63.92	64.16
5446	AMEX	XLP	Thu, Aug 13, 2020	64.08	64.36	63.99	64.17
5445	AMEX	XLP	Wed, Aug 12, 2020	63.66	64.50	63.66	64.22
5444	AMEX	XLP	Tue, Aug 11, 2020	64.14	64.30	63.22	63.40
5443	AMEX	XLP	Mon, Aug 10, 2020	63.58	63.97	63.44	63.84
5442	AMEX	XLP	Fri, Aug 7, 2020	63.07	63.57	63.00	63.51
5441	AMEX	XLP	Thu, Aug 6, 2020	63.03	63.29	62.92	63.17
5440	AMEX	XLP	Wed, Aug 5, 2020	63.41	63.54	63.00	63.18
5439	AMEX	XLP	Tue, Aug 4, 2020	62.44	63.33	62.33	63.31
5438	AMEX	XLP	Mon, Aug 3, 2020	62.73	62.76	62.22	62.53
5437	AMEX	XLP	Fri, Jul 31, 2020	62.51	62.71	61.92	62.70
5436	AMEX	XLP	Thu, Jul 30, 2020	62.61	62.98	62.32	62.76
5435	AMEX	XLP	Wed, Jul 29, 2020	62.65	62.96	62.49	62.76
5434	AMEX	XLP	Tue, Jul 28, 2020	62.42	62.98	62.39	62.67
5433	AMEX	XLP	Mon, Jul 27, 2020	62.07	62.45	61.94	62.44
5432	AMEX	XLP	Fri, Jul 24, 2020	62.31	62.83	61.83	62.13
5431	AMEX	XLP	Thu, Jul 23, 2020	62.20	62.46	62.00	62.21
5430	AMEX	XLP	Wed, Jul 22, 2020	61.69	62.08	61.06	61.99
5429	AMEX	XLP	Tue, Jul 21, 2020	61.40	62.16	61.33	61.50
5428	AMEX	XLP	Mon, Jul 20, 2020	61.46	61.49	60.78	60.97
5427	AMEX	XLP	Fri, Jul 17, 2020	61.54	61.69	61.33	61.59
5426	AMEX	XLP	Thu, Jul 16, 2020	61.10	61.38	60.98	61.26
5425	AMEX	XLP	Wed, Jul 15, 2020	61.39	61.86	60.94	61.13
5424	AMEX	XLP	Tue, Jul 14, 2020	60.03	61.23	59.91	61.08
5423	AMEX	XLP	Mon, Jul 13, 2020	60.58	61.00	59.97	60.20
5422	AMEX	XLP	Fri, Jul 10, 2020	59.27	60.41	59.26	60.29
5421	AMEX	XLP	Thu, Jul 9, 2020	59.59	59.75	58.86	59.20
5420	AMEX	XLP	Wed, Jul 8, 2020	59.95	59.99	59.42	59.67
5419	AMEX	XLP	Tue, Jul 7, 2020	58.96	60.15	58.92	59.82
5418	AMEX	XLP	Mon, Jul 6, 2020	59.44	59.58	58.95	59.28
5417	AMEX	XLP	Thu, Jul 2, 2020	59.18	59.57	58.87	58.99
5416	AMEX	XLP	Wed, Jul 1, 2020	58.75	59.06	58.66	58.69
5415	AMEX	XLP	Tue, Jun 30, 2020	58.22	58.86	58.13	58.64
5414	AMEX	XLP	Mon, Jun 29, 2020	57.50	58.32	57.45	58.21
5413	AMEX	XLP	Fri, Jun 26, 2020	58.30	58.46	57.08	57.13
5412	AMEX	XLP	Thu, Jun 25, 2020	57.88	58.39	57.52	58.32
5411	AMEX	XLP	Wed, Jun 24, 2020	58.60	58.60	57.70	57.91
5410	AMEX	XLP	Tue, Jun 23, 2020	59.38	59.59	58.84	58.90
5409	AMEX	XLP	Mon, Jun 22, 2020	59.10	59.22	58.78	58.99
5408	AMEX	XLP	Fri, Jun 19, 2020	60.48	60.67	59.53	59.16
5407	AMEX	XLP	Thu, Jun 18, 2020	59.35	59.99	59.27	59.93
5406	AMEX	XLP	Wed, Jun 17, 2020	59.82	60.07	59.44	59.62
5405	AMEX	XLP	Tue, Jun 16, 2020	59.95	60.02	58.94	59.71
5404	AMEX	XLP	Mon, Jun 15, 2020	57.58	58.87	57.19	58.79
5403	AMEX	XLP	Fri, Jun 12, 2020	58.91	58.92	57.62	58.12
5402	AMEX	XLP	Thu, Jun 11, 2020	59.75	60.12	58.04	58.11
5401	AMEX	XLP	Wed, Jun 10, 2020	60.71	60.88	60.28	60.40
5400	AMEX	XLP	Tue, Jun 9, 2020	60.84	60.93	60.20	60.57
5399	AMEX	XLP	Mon, Jun 8, 2020	60.43	61.10	60.22	61.07
5398	AMEX	XLP	Fri, Jun 5, 2020	60.03	60.73	59.86	60.42
5397	AMEX	XLP	Thu, Jun 4, 2020	59.76	60.07	59.27	59.59
5396	AMEX	XLP	Wed, Jun 3, 2020	60.06	60.16	59.86	59.88
5395	AMEX	XLP	Tue, Jun 2, 2020	59.74	59.83	59.34	59.80
5394	AMEX	XLP	Mon, Jun 1, 2020	59.26	59.86	59.23	59.64
5393	AMEX	XLP	Fri, May 29, 2020	58.99	59.42	58.46	59.23
5392	AMEX	XLP	Thu, May 28, 2020	59.10	59.50	58.85	59.17
5391	AMEX	XLP	Wed, May 27, 2020	58.24	58.70	57.91	58.65
5390	AMEX	XLP	Tue, May 26, 2020	58.28	58.38	57.67	57.78
5389	AMEX	XLP	Fri, May 22, 2020	57.29	57.52	57.16	57.47
5388	AMEX	XLP	Thu, May 21, 2020	57.82	57.83	57.15	57.27
5387	AMEX	XLP	Wed, May 20, 2020	57.71	57.94	57.36	57.91
5386	AMEX	XLP	Tue, May 19, 2020	58.38	58.41	57.23	57.23
5385	AMEX	XLP	Mon, May 18, 2020	58.30	58.60	57.88	58.30
5384	AMEX	XLP	Fri, May 15, 2020	56.88	57.56	56.68	57.39
5383	AMEX	XLP	Thu, May 14, 2020	56.75	57.04	55.99	56.89
5382	AMEX	XLP	Wed, May 13, 2020	57.50	57.82	56.69	57.03
5381	AMEX	XLP	Tue, May 12, 2020	58.23	58.55	57.55	57.55
5380	AMEX	XLP	Mon, May 11, 2020	57.86	58.49	57.80	58.04
5379	AMEX	XLP	Fri, May 8, 2020	57.42	58.24	57.39	58.12
5378	AMEX	XLP	Thu, May 7, 2020	57.45	57.53	56.73	56.85
5377	AMEX	XLP	Wed, May 6, 2020	57.74	57.90	56.96	57.01
5376	AMEX	XLP	Tue, May 5, 2020	57.82	58.26	57.57	57.64
5375	AMEX	XLP	Mon, May 4, 2020	57.51	57.72	57.02	57.59
5374	AMEX	XLP	Fri, May 1, 2020	57.94	58.43	57.38	57.62
5373	AMEX	XLP	Thu, Apr 30, 2020	58.79	58.82	57.92	58.26
5372	AMEX	XLP	Wed, Apr 29, 2020	59.51	59.51	58.40	58.96
5371	AMEX	XLP	Tue, Apr 28, 2020	59.56	59.64	58.96	59.21
5370	AMEX	XLP	Mon, Apr 27, 2020	59.07	59.15	58.65	58.88
5369	AMEX	XLP	Fri, Apr 24, 2020	58.43	58.90	58.23	58.71
5368	AMEX	XLP	Thu, Apr 23, 2020	58.47	58.85	57.99	58.09
5367	AMEX	XLP	Wed, Apr 22, 2020	58.75	58.94	58.14	58.61
5366	AMEX	XLP	Tue, Apr 21, 2020	58.47	58.81	57.84	58.05
5365	AMEX	XLP	Mon, Apr 20, 2020	59.90	60.32	59.26	59.31
5364	AMEX	XLP	Fri, Apr 17, 2020	60.32	60.70	59.51	60.50
5363	AMEX	XLP	Thu, Apr 16, 2020	59.51	59.81	58.75	59.59
5362	AMEX	XLP	Wed, Apr 15, 2020	59.35	59.72	58.76	59.20
5361	AMEX	XLP	Tue, Apr 14, 2020	58.69	60.22	58.46	60.15
5360	AMEX	XLP	Mon, Apr 13, 2020	57.94	58.24	57.14	57.70
5359	AMEX	XLP	Thu, Apr 9, 2020	57.75	59.02	57.61	58.13
5358	AMEX	XLP	Wed, Apr 8, 2020	57.17	57.91	56.53	57.59
5357	AMEX	XLP	Tue, Apr 7, 2020	58.30	58.76	56.74	56.75
5356	AMEX	XLP	Mon, Apr 6, 2020	56.73	57.81	55.92	57.41
5355	AMEX	XLP	Fri, Apr 3, 2020	54.70	55.52	54.47	55.35
5354	AMEX	XLP	Thu, Apr 2, 2020	52.81	55.23	52.68	54.92
5353	AMEX	XLP	Wed, Apr 1, 2020	52.99	54.38	52.86	53.55
5352	AMEX	XLP	Tue, Mar 31, 2020	55.40	55.67	54.34	54.47
5351	AMEX	XLP	Mon, Mar 30, 2020	54.03	55.76	54.03	55.60
5350	AMEX	XLP	Fri, Mar 27, 2020	52.59	54.99	52.50	53.51
5349	AMEX	XLP	Thu, Mar 26, 2020	51.59	54.12	51.38	53.76
5348	AMEX	XLP	Wed, Mar 25, 2020	51.00	52.61	50.08	50.97
5347	AMEX	XLP	Tue, Mar 24, 2020	50.75	51.40	49.80	51.11
5346	AMEX	XLP	Mon, Mar 23, 2020	50.01	50.60	47.66	48.63
5345	AMEX	XLP	Fri, Mar 20, 2020	54.04	54.06	49.96	50.11
5344	AMEX	XLP	Thu, Mar 19, 2020	55.16	55.44	53.39	53.89
5343	AMEX	XLP	Wed, Mar 18, 2020	54.75	57.00	53.30	55.75
5342	AMEX	XLP	Tue, Mar 17, 2020	53.79	57.45	53.67	57.22
5341	AMEX	XLP	Mon, Mar 16, 2020	51.35	55.57	50.78	52.77
5340	AMEX	XLP	Fri, Mar 13, 2020	54.77	56.63	52.76	56.61
5339	AMEX	XLP	Thu, Mar 12, 2020	53.89	56.71	51.91	52.17
5338	AMEX	XLP	Wed, Mar 11, 2020	59.05	59.36	56.87	57.58
5337	AMEX	XLP	Tue, Mar 10, 2020	60.10	60.65	57.89	60.55
5336	AMEX	XLP	Mon, Mar 9, 2020	58.14	60.50	58.00	58.86
5335	AMEX	XLP	Fri, Mar 6, 2020	60.39	61.89	59.94	61.54
5334	AMEX	XLP	Thu, Mar 5, 2020	61.83	62.86	61.40	62.03
5333	AMEX	XLP	Wed, Mar 4, 2020	61.11	63.25	61.03	63.22
5332	AMEX	XLP	Tue, Mar 3, 2020	61.18	62.20	59.82	60.26
5331	AMEX	XLP	Mon, Mar 2, 2020	58.11	61.14	58.11	61.09
5330	AMEX	XLP	Fri, Feb 28, 2020	57.81	58.00	56.04	57.99
5329	AMEX	XLP	Thu, Feb 27, 2020	61.12	61.67	59.15	59.16
5328	AMEX	XLP	Wed, Feb 26, 2020	62.21	62.78	61.64	61.67
5327	AMEX	XLP	Tue, Feb 25, 2020	63.20	63.51	61.81	62.02
5326	AMEX	XLP	Mon, Feb 24, 2020	63.77	64.26	63.09	63.16
5325	AMEX	XLP	Fri, Feb 21, 2020	64.36	64.79	64.34	64.65
5324	AMEX	XLP	Thu, Feb 20, 2020	64.38	64.59	63.94	64.54
5323	AMEX	XLP	Wed, Feb 19, 2020	64.57	64.74	64.46	64.49
5322	AMEX	XLP	Tue, Feb 18, 2020	64.70	64.84	64.43	64.56
5321	AMEX	XLP	Fri, Feb 14, 2020	64.71	64.81	64.58	64.79
5320	AMEX	XLP	Thu, Feb 13, 2020	64.12	64.75	64.03	64.64
5319	AMEX	XLP	Wed, Feb 12, 2020	64.37	64.39	64.13	64.26
5318	AMEX	XLP	Tue, Feb 11, 2020	64.63	64.63	64.24	64.29
5317	AMEX	XLP	Mon, Feb 10, 2020	64.29	64.65	64.27	64.53
5316	AMEX	XLP	Fri, Feb 7, 2020	64.18	64.39	63.99	64.26
5315	AMEX	XLP	Thu, Feb 6, 2020	64.14	64.52	64.01	64.18
5314	AMEX	XLP	Wed, Feb 5, 2020	63.77	64.10	63.69	64.07
5313	AMEX	XLP	Tue, Feb 4, 2020	63.68	63.99	63.43	63.56
5312	AMEX	XLP	Mon, Feb 3, 2020	63.41	63.65	63.13	63.18
5311	AMEX	XLP	Fri, Jan 31, 2020	63.93	64.21	63.00	63.18
5310	AMEX	XLP	Thu, Jan 30, 2020	63.18	63.95	63.14	63.90
5309	AMEX	XLP	Wed, Jan 29, 2020	63.52	63.57	63.15	63.15
5308	AMEX	XLP	Tue, Jan 28, 2020	63.43	63.66	63.37	63.47
5307	AMEX	XLP	Mon, Jan 27, 2020	63.05	63.69	63.01	63.39
5306	AMEX	XLP	Fri, Jan 24, 2020	64.08	64.16	63.39	63.59
5305	AMEX	XLP	Thu, Jan 23, 2020	63.88	64.20	63.64	64.03
5304	AMEX	XLP	Wed, Jan 22, 2020	64.06	64.24	64.04	64.09
5303	AMEX	XLP	Tue, Jan 21, 2020	63.73	64.07	63.51	64.04
5302	AMEX	XLP	Fri, Jan 17, 2020	63.70	63.96	63.62	63.82
5301	AMEX	XLP	Thu, Jan 16, 2020	63.62	63.76	63.55	63.71
5300	AMEX	XLP	Wed, Jan 15, 2020	63.04	63.67	63.01	63.54
5299	AMEX	XLP	Tue, Jan 14, 2020	62.99	63.12	62.91	63.09
5298	AMEX	XLP	Mon, Jan 13, 2020	62.68	63.08	62.65	63.07
5297	AMEX	XLP	Fri, Jan 10, 2020	62.76	62.85	62.58	62.66
5296	AMEX	XLP	Thu, Jan 9, 2020	62.45	62.71	62.30	62.70
5295	AMEX	XLP	Wed, Jan 8, 2020	62.08	62.52	61.96	62.26
5294	AMEX	XLP	Tue, Jan 7, 2020	62.32	62.38	61.98	62.03
5293	AMEX	XLP	Mon, Jan 6, 2020	62.29	62.59	62.18	62.51
5292	AMEX	XLP	Fri, Jan 3, 2020	62.25	62.65	62.09	62.38
5291	AMEX	XLP	Thu, Jan 2, 2020	63.10	63.10	62.31	62.48
5290	AMEX	XLP	Tue, Dec 31, 2019	62.79	63.02	62.66	62.98
5289	AMEX	XLP	Mon, Dec 30, 2019	63.14	63.24	62.83	62.92
5288	AMEX	XLP	Fri, Dec 27, 2019	63.10	63.27	63.04	63.25
5287	AMEX	XLP	Thu, Dec 26, 2019	62.98	63.09	62.80	62.97
5286	AMEX	XLP	Tue, Dec 24, 2019	62.90	62.99	62.81	62.91
5285	AMEX	XLP	Mon, Dec 23, 2019	63.22	63.22	62.81	62.83
5284	AMEX	XLP	Fri, Dec 20, 2019	62.82	63.36	62.78	63.10
5283	AMEX	XLP	Thu, Dec 19, 2019	62.89	63.28	62.88	62.63
5282	AMEX	XLP	Wed, Dec 18, 2019	63.01	63.22	62.70	62.80
5281	AMEX	XLP	Tue, Dec 17, 2019	62.92	63.04	62.82	62.90
5280	AMEX	XLP	Mon, Dec 16, 2019	62.96	63.15	62.88	63.00
5279	AMEX	XLP	Fri, Dec 13, 2019	62.40	62.88	62.29	62.78
5278	AMEX	XLP	Thu, Dec 12, 2019	62.62	63.02	62.43	62.56
5277	AMEX	XLP	Wed, Dec 11, 2019	62.66	62.76	62.43	62.61
5276	AMEX	XLP	Tue, Dec 10, 2019	62.72	62.79	62.46	62.52
5275	AMEX	XLP	Mon, Dec 9, 2019	62.63	62.88	62.62	62.72
5274	AMEX	XLP	Fri, Dec 6, 2019	62.56	62.91	62.52	62.67
5273	AMEX	XLP	Thu, Dec 5, 2019	62.47	62.48	62.06	62.43
5272	AMEX	XLP	Wed, Dec 4, 2019	61.97	62.49	61.90	62.45
5271	AMEX	XLP	Tue, Dec 3, 2019	62.02	62.09	61.62	62.04
5270	AMEX	XLP	Mon, Dec 2, 2019	61.88	62.17	61.59	62.14
5269	AMEX	XLP	Fri, Nov 29, 2019	62.04	62.14	61.88	62.00
5268	AMEX	XLP	Wed, Nov 27, 2019	61.98	62.09	61.81	62.02
5267	AMEX	XLP	Tue, Nov 26, 2019	61.45	61.93	61.34	61.87
5266	AMEX	XLP	Mon, Nov 25, 2019	61.42	61.53	61.07	61.37
5265	AMEX	XLP	Fri, Nov 22, 2019	61.45	61.49	61.06	61.30
5264	AMEX	XLP	Thu, Nov 21, 2019	61.60	61.75	61.26	61.40
5263	AMEX	XLP	Wed, Nov 20, 2019	61.57	61.86	61.44	61.71
5262	AMEX	XLP	Tue, Nov 19, 2019	61.74	61.84	61.44	61.57
5261	AMEX	XLP	Mon, Nov 18, 2019	61.27	61.99	61.27	61.65
5260	AMEX	XLP	Fri, Nov 15, 2019	61.40	61.46	61.11	61.33
5259	AMEX	XLP	Thu, Nov 14, 2019	61.60	61.62	61.06	61.31
5258	AMEX	XLP	Wed, Nov 13, 2019	60.96	61.45	60.88	61.33
5257	AMEX	XLP	Tue, Nov 12, 2019	60.76	60.87	60.59	60.87
5256	AMEX	XLP	Mon, Nov 11, 2019	60.79	60.89	60.57	60.67
5255	AMEX	XLP	Fri, Nov 8, 2019	60.77	60.95	60.56	60.76
5254	AMEX	XLP	Thu, Nov 7, 2019	61.08	61.09	60.69	60.80
5253	AMEX	XLP	Wed, Nov 6, 2019	60.86	61.16	60.69	61.01
5252	AMEX	XLP	Tue, Nov 5, 2019	60.48	60.89	60.29	60.76
5251	AMEX	XLP	Mon, Nov 4, 2019	61.22	61.25	60.37	60.56
5250	AMEX	XLP	Fri, Nov 1, 2019	61.27	61.38	61.02	61.15
5249	AMEX	XLP	Thu, Oct 31, 2019	61.27	61.49	60.77	61.16
5248	AMEX	XLP	Wed, Oct 30, 2019	61.02	61.36	60.85	61.25
5247	AMEX	XLP	Tue, Oct 29, 2019	60.86	61.26	60.75	60.97
5246	AMEX	XLP	Mon, Oct 28, 2019	61.09	61.31	60.83	60.97
5245	AMEX	XLP	Fri, Oct 25, 2019	61.39	61.40	61.04	61.09
5244	AMEX	XLP	Thu, Oct 24, 2019	61.36	61.55	61.12	61.45
5243	AMEX	XLP	Wed, Oct 23, 2019	60.93	61.28	60.91	61.24
5242	AMEX	XLP	Tue, Oct 22, 2019	61.38	61.42	60.93	60.96
5241	AMEX	XLP	Mon, Oct 21, 2019	60.75	60.97	60.67	60.94
5240	AMEX	XLP	Fri, Oct 18, 2019	60.51	60.97	60.51	60.74
5239	AMEX	XLP	Thu, Oct 17, 2019	60.54	60.79	60.45	60.62
5238	AMEX	XLP	Wed, Oct 16, 2019	60.33	60.41	60.13	60.34
5237	AMEX	XLP	Tue, Oct 15, 2019	60.69	60.73	60.19	60.28
5236	AMEX	XLP	Mon, Oct 14, 2019	60.92	60.98	60.51	60.54
5235	AMEX	XLP	Fri, Oct 11, 2019	61.13	61.21	60.72	60.84
5234	AMEX	XLP	Thu, Oct 10, 2019	60.65	61.08	60.48	60.90
5233	AMEX	XLP	Wed, Oct 9, 2019	60.62	60.93	60.49	60.78
5232	AMEX	XLP	Tue, Oct 8, 2019	60.72	60.89	60.31	60.32
5231	AMEX	XLP	Mon, Oct 7, 2019	61.26	61.34	60.84	60.90
5230	AMEX	XLP	Fri, Oct 4, 2019	60.55	61.41	60.49	61.40
5229	AMEX	XLP	Thu, Oct 3, 2019	60.33	60.66	59.79	60.45
5228	AMEX	XLP	Wed, Oct 2, 2019	60.96	61.02	59.80	60.03
5227	AMEX	XLP	Tue, Oct 1, 2019	61.45	61.62	61.01	61.26
5226	AMEX	XLP	Mon, Sep 30, 2019	61.16	61.69	61.16	61.42
5225	AMEX	XLP	Fri, Sep 27, 2019	61.34	61.36	60.76	61.12
5224	AMEX	XLP	Thu, Sep 26, 2019	60.92	61.37	60.89	61.19
5223	AMEX	XLP	Wed, Sep 25, 2019	61.07	61.15	60.67	60.85
5222	AMEX	XLP	Tue, Sep 24, 2019	60.80	61.21	60.59	60.81
5221	AMEX	XLP	Mon, Sep 23, 2019	60.37	60.81	60.32	60.56
5220	AMEX	XLP	Fri, Sep 20, 2019	60.64	60.78	60.32	60.32
5219	AMEX	XLP	Thu, Sep 19, 2019	60.83	60.98	60.75	60.51
5218	AMEX	XLP	Wed, Sep 18, 2019	60.84	60.95	60.36	60.88
5217	AMEX	XLP	Tue, Sep 17, 2019	60.42	61.11	60.42	60.78
5216	AMEX	XLP	Mon, Sep 16, 2019	60.75	60.81	60.32	60.45
5215	AMEX	XLP	Fri, Sep 13, 2019	61.11	61.46	60.91	61.04
5214	AMEX	XLP	Thu, Sep 12, 2019	61.50	61.69	61.27	61.39
5213	AMEX	XLP	Wed, Sep 11, 2019	60.90	61.19	60.58	61.14
5212	AMEX	XLP	Tue, Sep 10, 2019	61.03	61.03	60.59	60.92
5211	AMEX	XLP	Mon, Sep 9, 2019	61.41	61.47	61.13	61.30
5210	AMEX	XLP	Fri, Sep 6, 2019	61.40	61.54	61.25	61.44
5209	AMEX	XLP	Thu, Sep 5, 2019	61.78	61.92	61.15	61.24
5208	AMEX	XLP	Wed, Sep 4, 2019	61.32	61.62	61.08	61.62
5207	AMEX	XLP	Tue, Sep 3, 2019	60.46	61.08	60.35	61.07
5206	AMEX	XLP	Fri, Aug 30, 2019	61.00	61.15	60.53	60.72
5205	AMEX	XLP	Thu, Aug 29, 2019	61.13	61.14	60.43	60.80
5204	AMEX	XLP	Wed, Aug 28, 2019	60.17	60.77	60.06	60.77
5203	AMEX	XLP	Tue, Aug 27, 2019	60.61	60.77	60.00	60.19
5202	AMEX	XLP	Mon, Aug 26, 2019	60.02	60.41	59.78	60.36
5201	AMEX	XLP	Fri, Aug 23, 2019	60.46	60.71	59.28	59.62
5200	AMEX	XLP	Thu, Aug 22, 2019	60.36	60.76	60.20	60.63
5199	AMEX	XLP	Wed, Aug 21, 2019	60.55	60.60	60.16	60.31
5198	AMEX	XLP	Tue, Aug 20, 2019	60.78	60.85	60.10	60.15
5197	AMEX	XLP	Mon, Aug 19, 2019	60.69	60.93	60.56	60.81
5196	AMEX	XLP	Fri, Aug 16, 2019	59.79	60.45	59.79	60.21
5195	AMEX	XLP	Thu, Aug 15, 2019	59.29	59.74	59.00	59.53
5194	AMEX	XLP	Wed, Aug 14, 2019	59.06	59.54	58.61	58.65
5193	AMEX	XLP	Tue, Aug 13, 2019	58.88	59.86	58.78	59.59
5192	AMEX	XLP	Mon, Aug 12, 2019	59.16	59.35	58.72	58.92
5191	AMEX	XLP	Fri, Aug 9, 2019	59.62	59.77	58.90	59.32
5190	AMEX	XLP	Thu, Aug 8, 2019	58.85	59.71	58.57	59.65
5189	AMEX	XLP	Wed, Aug 7, 2019	57.96	59.11	57.35	58.89
5188	AMEX	XLP	Tue, Aug 6, 2019	57.89	58.48	57.67	58.21
5187	AMEX	XLP	Mon, Aug 5, 2019	58.85	59.10	57.37	57.69
5186	AMEX	XLP	Fri, Aug 2, 2019	59.13	59.59	59.00	59.23
5185	AMEX	XLP	Thu, Aug 1, 2019	59.60	60.30	59.18	59.22
5184	AMEX	XLP	Wed, Jul 31, 2019	60.47	60.56	58.85	59.43
5183	AMEX	XLP	Tue, Jul 30, 2019	60.72	61.02	60.52	60.66
5182	AMEX	XLP	Mon, Jul 29, 2019	60.37	60.61	60.33	60.48
5181	AMEX	XLP	Fri, Jul 26, 2019	59.80	60.39	59.63	60.37
5180	AMEX	XLP	Thu, Jul 25, 2019	59.50	59.80	59.36	59.70
5179	AMEX	XLP	Wed, Jul 24, 2019	59.93	59.98	59.55	59.62
5178	AMEX	XLP	Tue, Jul 23, 2019	60.13	60.24	59.83	60.02
5177	AMEX	XLP	Mon, Jul 22, 2019	60.05	60.05	59.53	59.59
5176	AMEX	XLP	Fri, Jul 19, 2019	60.47	60.56	59.90	59.94
5175	AMEX	XLP	Thu, Jul 18, 2019	59.99	60.50	59.78	60.32
5174	AMEX	XLP	Wed, Jul 17, 2019	59.99	60.08	59.78	59.92
5173	AMEX	XLP	Tue, Jul 16, 2019	59.98	60.23	59.78	59.99
5172	AMEX	XLP	Mon, Jul 15, 2019	59.93	60.07	59.77	59.97
5171	AMEX	XLP	Fri, Jul 12, 2019	59.64	59.97	59.64	59.83
5170	AMEX	XLP	Thu, Jul 11, 2019	59.63	59.71	59.34	59.66
5169	AMEX	XLP	Wed, Jul 10, 2019	59.34	59.66	59.29	59.51
5168	AMEX	XLP	Tue, Jul 9, 2019	59.36	59.46	58.91	59.13
5167	AMEX	XLP	Mon, Jul 8, 2019	59.40	59.59	59.31	59.48
5166	AMEX	XLP	Fri, Jul 5, 2019	59.31	59.44	58.87	59.40
5165	AMEX	XLP	Wed, Jul 3, 2019	59.01	59.72	58.96	59.66
5164	AMEX	XLP	Tue, Jul 2, 2019	58.44	58.93	58.40	58.93
5163	AMEX	XLP	Mon, Jul 1, 2019	58.37	58.56	58.08	58.42
5162	AMEX	XLP	Fri, Jun 28, 2019	58.39	58.46	57.95	58.07
5161	AMEX	XLP	Thu, Jun 27, 2019	58.08	58.16	57.78	58.11
5160	AMEX	XLP	Wed, Jun 26, 2019	58.57	58.57	57.98	58.00
5159	AMEX	XLP	Tue, Jun 25, 2019	58.88	58.96	58.67	58.84
5158	AMEX	XLP	Mon, Jun 24, 2019	58.81	59.10	58.77	58.87
5157	AMEX	XLP	Fri, Jun 21, 2019	58.84	59.01	58.63	58.72
5156	AMEX	XLP	Thu, Jun 20, 2019	59.09	59.43	58.96	58.91
5155	AMEX	XLP	Wed, Jun 19, 2019	58.56	58.96	58.27	58.84
5154	AMEX	XLP	Tue, Jun 18, 2019	59.25	59.29	58.52	58.60
5153	AMEX	XLP	Mon, Jun 17, 2019	59.11	59.17	58.65	58.92
5152	AMEX	XLP	Fri, Jun 14, 2019	59.03	59.25	58.97	59.09
5151	AMEX	XLP	Thu, Jun 13, 2019	59.07	59.24	58.72	59.06
5150	AMEX	XLP	Wed, Jun 12, 2019	58.95	59.27	58.84	58.93
5149	AMEX	XLP	Tue, Jun 11, 2019	58.82	58.99	58.69	58.84
5148	AMEX	XLP	Mon, Jun 10, 2019	58.71	58.78	58.47	58.65
5147	AMEX	XLP	Fri, Jun 7, 2019	58.27	58.86	58.27	58.63
5146	AMEX	XLP	Thu, Jun 6, 2019	57.59	58.19	57.49	58.07
5145	AMEX	XLP	Wed, Jun 5, 2019	57.08	57.58	56.86	57.47
5144	AMEX	XLP	Tue, Jun 4, 2019	56.66	56.83	56.48	56.82
5143	AMEX	XLP	Mon, Jun 3, 2019	55.69	56.42	55.68	56.31
5142	AMEX	XLP	Fri, May 31, 2019	55.97	56.05	55.52	55.61
5141	AMEX	XLP	Thu, May 30, 2019	56.28	56.53	56.15	56.41
5140	AMEX	XLP	Wed, May 29, 2019	56.36	56.37	55.88	56.17
5139	AMEX	XLP	Tue, May 28, 2019	57.53	57.67	56.54	56.58
5138	AMEX	XLP	Fri, May 24, 2019	57.83	57.88	57.35	57.52
5137	AMEX	XLP	Thu, May 23, 2019	57.53	57.75	57.41	57.73
5136	AMEX	XLP	Wed, May 22, 2019	57.51	57.88	57.39	57.75
5135	AMEX	XLP	Tue, May 21, 2019	57.82	57.84	57.40	57.49
5134	AMEX	XLP	Mon, May 20, 2019	57.62	57.94	57.57	57.61
5133	AMEX	XLP	Fri, May 17, 2019	57.62	58.08	57.61	57.75
5132	AMEX	XLP	Thu, May 16, 2019	57.79	58.27	57.63	57.94
5131	AMEX	XLP	Wed, May 15, 2019	56.96	57.61	56.85	57.49
5130	AMEX	XLP	Tue, May 14, 2019	56.93	57.43	56.84	57.04
5129	AMEX	XLP	Mon, May 13, 2019	56.72	56.91	56.56	56.77
5128	AMEX	XLP	Fri, May 10, 2019	56.48	57.39	56.24	57.31
5127	AMEX	XLP	Thu, May 9, 2019	56.50	56.78	56.19	56.62
5126	AMEX	XLP	Wed, May 8, 2019	56.71	57.06	56.46	56.74
5125	AMEX	XLP	Tue, May 7, 2019	57.06	57.17	56.45	56.75
5124	AMEX	XLP	Mon, May 6, 2019	56.99	57.42	56.92	57.32
5123	AMEX	XLP	Fri, May 3, 2019	57.25	57.54	57.16	57.41
5122	AMEX	XLP	Thu, May 2, 2019	56.95	57.21	56.69	56.98
5121	AMEX	XLP	Wed, May 1, 2019	57.78	57.82	57.00	57.00
5120	AMEX	XLP	Tue, Apr 30, 2019	57.08	57.77	57.02	57.71
5119	AMEX	XLP	Mon, Apr 29, 2019	56.95	57.08	56.87	57.05
5118	AMEX	XLP	Fri, Apr 26, 2019	56.53	56.99	56.50	56.98
5117	AMEX	XLP	Thu, Apr 25, 2019	56.52	56.57	56.27	56.47
5116	AMEX	XLP	Wed, Apr 24, 2019	56.74	57.04	56.70	56.83
5115	AMEX	XLP	Tue, Apr 23, 2019	56.86	56.93	56.60	56.71
5114	AMEX	XLP	Mon, Apr 22, 2019	56.86	57.20	56.75	56.89
5113	AMEX	XLP	Thu, Apr 18, 2019	57.05	57.15	56.62	56.87
5112	AMEX	XLP	Wed, Apr 17, 2019	56.84	56.91	56.56	56.82
5111	AMEX	XLP	Tue, Apr 16, 2019	56.63	56.73	56.32	56.54
5110	AMEX	XLP	Mon, Apr 15, 2019	56.18	56.58	56.17	56.53
5109	AMEX	XLP	Fri, Apr 12, 2019	56.06	56.24	55.89	56.20
5108	AMEX	XLP	Thu, Apr 11, 2019	56.00	56.13	55.82	56.02
5107	AMEX	XLP	Wed, Apr 10, 2019	55.80	55.98	55.75	55.91
5106	AMEX	XLP	Tue, Apr 9, 2019	55.69	55.78	55.51	55.75
5105	AMEX	XLP	Mon, Apr 8, 2019	55.56	55.83	55.49	55.82
5104	AMEX	XLP	Fri, Apr 5, 2019	55.48	55.61	55.33	55.59
5103	AMEX	XLP	Thu, Apr 4, 2019	55.23	55.49	55.18	55.40
5102	AMEX	XLP	Wed, Apr 3, 2019	55.36	55.48	55.05	55.19
5101	AMEX	XLP	Tue, Apr 2, 2019	55.75	55.75	55.46	55.46
5100	AMEX	XLP	Mon, Apr 1, 2019	56.22	56.23	55.83	55.92
5099	AMEX	XLP	Fri, Mar 29, 2019	55.84	56.17	55.69	56.11
5098	AMEX	XLP	Thu, Mar 28, 2019	55.60	55.89	55.58	55.74
5097	AMEX	XLP	Wed, Mar 27, 2019	55.66	55.82	55.19	55.47
5096	AMEX	XLP	Tue, Mar 26, 2019	55.38	55.86	55.34	55.66
5095	AMEX	XLP	Mon, Mar 25, 2019	54.98	55.33	54.85	55.19
5094	AMEX	XLP	Fri, Mar 22, 2019	55.07	55.44	55.00	55.08
5093	AMEX	XLP	Thu, Mar 21, 2019	54.41	55.23	54.41	55.15
5092	AMEX	XLP	Wed, Mar 20, 2019	54.71	54.82	54.33	54.51
5091	AMEX	XLP	Tue, Mar 19, 2019	54.90	55.02	54.54	54.74
5090	AMEX	XLP	Mon, Mar 18, 2019	54.71	54.89	54.64	54.78
5089	AMEX	XLP	Fri, Mar 15, 2019	54.58	54.85	54.47	54.70
5088	AMEX	XLP	Thu, Mar 14, 2019	54.76	54.85	54.60	54.39
5087	AMEX	XLP	Wed, Mar 13, 2019	54.47	54.95	54.43	54.74
5086	AMEX	XLP	Tue, Mar 12, 2019	54.42	54.62	54.30	54.43
5085	AMEX	XLP	Mon, Mar 11, 2019	53.80	54.45	53.80	54.41
5084	AMEX	XLP	Fri, Mar 8, 2019	53.73	53.97	53.45	53.71
5083	AMEX	XLP	Thu, Mar 7, 2019	53.94	54.03	53.57	53.68
5082	AMEX	XLP	Wed, Mar 6, 2019	54.10	54.25	53.80	54.03
5081	AMEX	XLP	Tue, Mar 5, 2019	54.14	54.29	54.01	54.11
5080	AMEX	XLP	Mon, Mar 4, 2019	54.34	54.44	53.73	54.15
5079	AMEX	XLP	Fri, Mar 1, 2019	54.50	54.52	53.85	54.24
5078	AMEX	XLP	Thu, Feb 28, 2019	54.21	54.55	54.08	54.34
5077	AMEX	XLP	Wed, Feb 27, 2019	54.04	54.16	53.86	54.08
5076	AMEX	XLP	Tue, Feb 26, 2019	54.16	54.39	54.04	54.16
5075	AMEX	XLP	Mon, Feb 25, 2019	54.54	54.70	54.06	54.13
5074	AMEX	XLP	Fri, Feb 22, 2019	54.18	54.43	54.04	54.43
5073	AMEX	XLP	Thu, Feb 21, 2019	54.44	54.81	54.28	54.69
5072	AMEX	XLP	Wed, Feb 20, 2019	54.58	54.73	54.36	54.53
5071	AMEX	XLP	Tue, Feb 19, 2019	54.48	54.84	54.36	54.63
5070	AMEX	XLP	Fri, Feb 15, 2019	54.10	54.45	53.84	54.35
5069	AMEX	XLP	Thu, Feb 14, 2019	53.88	54.08	53.55	53.84
5068	AMEX	XLP	Wed, Feb 13, 2019	54.45	54.62	54.33	54.45
5067	AMEX	XLP	Tue, Feb 12, 2019	54.04	54.51	53.96	54.35
5066	AMEX	XLP	Mon, Feb 11, 2019	53.84	53.98	53.69	53.93
5065	AMEX	XLP	Fri, Feb 8, 2019	53.43	53.79	53.23	53.79
5064	AMEX	XLP	Thu, Feb 7, 2019	53.35	53.58	53.17	53.54
5063	AMEX	XLP	Wed, Feb 6, 2019	53.42	53.67	53.42	53.58
5062	AMEX	XLP	Tue, Feb 5, 2019	53.60	53.71	53.42	53.57
5061	AMEX	XLP	Mon, Feb 4, 2019	53.21	53.56	53.11	53.56
5060	AMEX	XLP	Fri, Feb 1, 2019	53.55	53.55	53.00	53.22
5059	AMEX	XLP	Thu, Jan 31, 2019	52.43	53.53	52.31	53.39
5058	AMEX	XLP	Wed, Jan 30, 2019	52.12	52.54	52.00	52.42
5057	AMEX	XLP	Tue, Jan 29, 2019	52.05	52.18	51.84	52.07
5056	AMEX	XLP	Mon, Jan 28, 2019	51.62	51.97	51.45	51.95
5055	AMEX	XLP	Fri, Jan 25, 2019	52.10	52.31	51.66	51.73
5054	AMEX	XLP	Thu, Jan 24, 2019	52.31	52.32	51.59	51.94
5053	AMEX	XLP	Wed, Jan 23, 2019	52.37	52.74	52.12	52.59
5052	AMEX	XLP	Tue, Jan 22, 2019	52.31	52.41	51.55	51.97
5051	AMEX	XLP	Fri, Jan 18, 2019	52.13	52.61	52.07	52.45
5050	AMEX	XLP	Thu, Jan 17, 2019	51.53	51.94	51.47	51.83
5049	AMEX	XLP	Wed, Jan 16, 2019	51.87	51.87	51.42	51.61
5048	AMEX	XLP	Tue, Jan 15, 2019	51.37	51.94	51.34	51.89
5047	AMEX	XLP	Mon, Jan 14, 2019	51.50	51.61	51.30	51.38
5046	AMEX	XLP	Fri, Jan 11, 2019	51.59	51.66	51.35	51.63
5045	AMEX	XLP	Thu, Jan 10, 2019	51.08	51.57	50.94	51.48
5044	AMEX	XLP	Wed, Jan 9, 2019	51.65	51.70	51.06	51.18
5043	AMEX	XLP	Tue, Jan 8, 2019	51.49	51.79	51.24	51.66
5042	AMEX	XLP	Mon, Jan 7, 2019	51.13	51.53	50.73	51.19
5041	AMEX	XLP	Fri, Jan 4, 2019	50.52	51.26	50.41	51.26
5040	AMEX	XLP	Thu, Jan 3, 2019	50.39	50.91	50.11	50.19
5039	AMEX	XLP	Wed, Jan 2, 2019	50.24	50.64	49.95	50.48
5038	AMEX	XLP	Mon, Dec 31, 2018	50.70	50.82	50.31	50.78
5037	AMEX	XLP	Fri, Dec 28, 2018	50.94	51.15	50.37	50.57
5036	AMEX	XLP	Thu, Dec 27, 2018	49.78	50.61	49.04	50.57
5035	AMEX	XLP	Wed, Dec 26, 2018	48.83	50.09	48.33	50.09
5034	AMEX	XLP	Mon, Dec 24, 2018	50.05	50.22	48.69	48.73
5033	AMEX	XLP	Fri, Dec 21, 2018	50.72	51.83	50.18	50.18
5032	AMEX	XLP	Thu, Dec 20, 2018	51.87	51.89	50.68	50.71
5031	AMEX	XLP	Wed, Dec 19, 2018	52.86	53.28	51.86	52.10
5030	AMEX	XLP	Tue, Dec 18, 2018	53.38	53.49	52.31	52.61
5029	AMEX	XLP	Mon, Dec 17, 2018	54.37	54.50	52.92	53.24
5028	AMEX	XLP	Fri, Dec 14, 2018	55.09	55.16	54.37	54.50
5027	AMEX	XLP	Thu, Dec 13, 2018	55.17	55.62	55.10	55.44
5026	AMEX	XLP	Wed, Dec 12, 2018	55.51	55.68	55.07	55.10
5025	AMEX	XLP	Tue, Dec 11, 2018	55.10	55.57	54.87	55.17
5024	AMEX	XLP	Mon, Dec 10, 2018	55.03	55.03	53.88	54.72
5023	AMEX	XLP	Fri, Dec 7, 2018	55.37	55.57	54.48	54.72
5022	AMEX	XLP	Thu, Dec 6, 2018	55.18	55.44	54.25	55.42
5021	AMEX	XLP	Tue, Dec 4, 2018	56.41	56.62	55.33	55.36
5020	AMEX	XLP	Mon, Dec 3, 2018	56.46	56.46	55.73	56.31
5019	AMEX	XLP	Fri, Nov 30, 2018	55.89	56.40	55.75	56.26
5018	AMEX	XLP	Thu, Nov 29, 2018	55.72	56.07	55.65	55.90
5017	AMEX	XLP	Wed, Nov 28, 2018	55.26	55.82	55.09	55.81
5016	AMEX	XLP	Tue, Nov 27, 2018	54.77	55.37	54.74	55.35
5015	AMEX	XLP	Mon, Nov 26, 2018	54.87	55.14	54.59	54.86
5014	AMEX	XLP	Fri, Nov 23, 2018	54.55	55.03	54.42	54.79
5013	AMEX	XLP	Wed, Nov 21, 2018	55.01	55.14	54.48	54.60
5012	AMEX	XLP	Tue, Nov 20, 2018	55.80	56.08	54.89	55.04
5011	AMEX	XLP	Mon, Nov 19, 2018	56.08	56.39	55.74	55.97
5010	AMEX	XLP	Fri, Nov 16, 2018	55.89	56.28	55.69	56.06
5009	AMEX	XLP	Thu, Nov 15, 2018	55.82	55.92	55.39	55.92
5008	AMEX	XLP	Wed, Nov 14, 2018	56.49	56.49	55.74	56.01
5007	AMEX	XLP	Tue, Nov 13, 2018	56.55	56.76	56.12	56.39
5006	AMEX	XLP	Mon, Nov 12, 2018	56.66	56.98	56.41	56.52
5005	AMEX	XLP	Fri, Nov 9, 2018	56.47	57.00	56.47	56.82
5004	AMEX	XLP	Thu, Nov 8, 2018	56.18	56.58	56.17	56.49
5003	AMEX	XLP	Wed, Nov 7, 2018	56.37	56.48	55.87	56.46
5002	AMEX	XLP	Tue, Nov 6, 2018	55.79	56.16	55.60	56.14
5001	AMEX	XLP	Mon, Nov 5, 2018	55.20	55.95	55.12	55.80
5000	AMEX	XLP	Fri, Nov 2, 2018	55.40	55.47	54.63	55.11
4999	AMEX	XLP	Thu, Nov 1, 2018	55.13	55.57	54.85	55.40
4998	AMEX	XLP	Wed, Oct 31, 2018	55.52	55.52	54.57	55.01
4997	AMEX	XLP	Tue, Oct 30, 2018	54.82	55.58	54.68	55.53
4996	AMEX	XLP	Mon, Oct 29, 2018	54.20	54.83	53.95	54.45
4995	AMEX	XLP	Fri, Oct 26, 2018	54.50	54.65	53.59	53.83
4994	AMEX	XLP	Thu, Oct 25, 2018	54.62	55.08	54.15	54.88
4993	AMEX	XLP	Wed, Oct 24, 2018	54.56	55.52	54.40	54.75
4992	AMEX	XLP	Tue, Oct 23, 2018	53.96	54.66	53.65	54.52
4991	AMEX	XLP	Mon, Oct 22, 2018	54.79	54.86	54.13	54.28
4990	AMEX	XLP	Fri, Oct 19, 2018	54.08	54.85	54.08	54.69
4989	AMEX	XLP	Thu, Oct 18, 2018	53.60	54.08	53.30	53.47
4988	AMEX	XLP	Wed, Oct 17, 2018	53.24	53.66	53.05	53.54
4987	AMEX	XLP	Tue, Oct 16, 2018	52.83	53.37	52.64	53.29
4986	AMEX	XLP	Mon, Oct 15, 2018	52.23	53.08	52.23	52.70
4985	AMEX	XLP	Fri, Oct 12, 2018	52.31	52.56	51.92	52.38
4984	AMEX	XLP	Thu, Oct 11, 2018	53.26	53.54	51.92	52.09
4983	AMEX	XLP	Wed, Oct 10, 2018	53.88	54.29	53.32	53.41
4982	AMEX	XLP	Tue, Oct 9, 2018	54.20	54.32	53.93	54.06
4981	AMEX	XLP	Mon, Oct 8, 2018	53.39	54.25	53.39	54.18
4980	AMEX	XLP	Fri, Oct 5, 2018	53.38	53.65	53.36	53.44
4979	AMEX	XLP	Thu, Oct 4, 2018	53.47	53.57	53.09	53.49
4978	AMEX	XLP	Wed, Oct 3, 2018	54.32	54.38	53.55	53.62
4977	AMEX	XLP	Tue, Oct 2, 2018	53.86	54.32	53.73	54.20
4976	AMEX	XLP	Mon, Oct 1, 2018	54.01	54.09	53.83	53.89
4975	AMEX	XLP	Fri, Sep 28, 2018	53.79	54.00	53.74	53.93
4974	AMEX	XLP	Thu, Sep 27, 2018	53.74	54.20	53.59	53.85
4973	AMEX	XLP	Wed, Sep 26, 2018	54.02	54.33	53.85	53.92
4972	AMEX	XLP	Tue, Sep 25, 2018	54.34	54.46	53.83	53.86
4971	AMEX	XLP	Mon, Sep 24, 2018	54.83	54.95	54.14	54.18
4970	AMEX	XLP	Fri, Sep 21, 2018	55.02	55.11	54.91	55.02
4969	AMEX	XLP	Thu, Sep 20, 2018	54.78	55.33	54.78	54.93
4968	AMEX	XLP	Wed, Sep 19, 2018	54.68	54.91	54.55	54.63
4967	AMEX	XLP	Tue, Sep 18, 2018	54.91	54.93	54.51	54.73
4966	AMEX	XLP	Mon, Sep 17, 2018	54.72	54.98	54.60	54.96
4965	AMEX	XLP	Fri, Sep 14, 2018	54.86	54.87	54.48	54.76
4964	AMEX	XLP	Thu, Sep 13, 2018	55.01	55.03	54.60	54.91
4963	AMEX	XLP	Wed, Sep 12, 2018	54.36	55.11	54.33	54.99
4962	AMEX	XLP	Tue, Sep 11, 2018	54.49	54.55	54.24	54.36
4961	AMEX	XLP	Mon, Sep 10, 2018	54.50	54.88	54.50	54.56
4960	AMEX	XLP	Fri, Sep 7, 2018	54.31	54.41	53.99	54.37
4959	AMEX	XLP	Thu, Sep 6, 2018	54.31	54.51	54.13	54.48
4958	AMEX	XLP	Wed, Sep 5, 2018	53.55	54.33	53.49	54.33
4957	AMEX	XLP	Tue, Sep 4, 2018	53.71	53.94	53.56	53.71
4956	AMEX	XLP	Fri, Aug 31, 2018	53.80	53.97	53.56	53.78
4955	AMEX	XLP	Thu, Aug 30, 2018	53.89	54.07	53.69	53.80
4954	AMEX	XLP	Wed, Aug 29, 2018	53.99	54.07	53.85	53.97
4953	AMEX	XLP	Tue, Aug 28, 2018	54.08	54.24	53.83	53.91
4952	AMEX	XLP	Mon, Aug 27, 2018	54.15	54.32	53.88	54.09
4951	AMEX	XLP	Fri, Aug 24, 2018	54.10	54.21	53.90	54.06
4950	AMEX	XLP	Thu, Aug 23, 2018	54.10	54.26	53.97	54.13
4949	AMEX	XLP	Wed, Aug 22, 2018	54.55	54.66	54.19	54.26
4948	AMEX	XLP	Tue, Aug 21, 2018	54.97	55.05	54.39	54.60
4947	AMEX	XLP	Mon, Aug 20, 2018	55.09	55.31	54.93	54.99
4946	AMEX	XLP	Fri, Aug 17, 2018	54.55	55.08	54.44	55.02
4945	AMEX	XLP	Thu, Aug 16, 2018	54.38	54.76	54.30	54.60
4944	AMEX	XLP	Wed, Aug 15, 2018	53.45	53.87	53.15	53.83
4943	AMEX	XLP	Tue, Aug 14, 2018	53.31	53.66	53.28	53.61
4942	AMEX	XLP	Mon, Aug 13, 2018	53.33	53.44	53.00	53.24
4941	AMEX	XLP	Fri, Aug 10, 2018	53.28	53.46	53.13	53.24
4940	AMEX	XLP	Thu, Aug 9, 2018	53.61	53.70	53.37	53.44
4939	AMEX	XLP	Wed, Aug 8, 2018	53.98	54.02	53.58	53.60
4938	AMEX	XLP	Tue, Aug 7, 2018	54.29	54.36	53.82	54.01
4937	AMEX	XLP	Mon, Aug 6, 2018	54.32	54.51	54.22	54.34
4936	AMEX	XLP	Fri, Aug 3, 2018	53.79	54.55	53.75	54.29
4935	AMEX	XLP	Thu, Aug 2, 2018	53.03	53.73	53.00	53.66
4934	AMEX	XLP	Wed, Aug 1, 2018	53.41	53.50	53.03	53.12
4933	AMEX	XLP	Tue, Jul 31, 2018	53.49	53.76	53.18	53.57
4932	AMEX	XLP	Mon, Jul 30, 2018	53.24	53.45	53.00	53.32
4931	AMEX	XLP	Fri, Jul 27, 2018	53.28	53.64	53.19	53.38
4930	AMEX	XLP	Thu, Jul 26, 2018	53.24	53.76	53.17	53.31
4929	AMEX	XLP	Wed, Jul 25, 2018	52.70	53.07	52.59	53.03
4928	AMEX	XLP	Tue, Jul 24, 2018	52.41	52.73	52.32	52.63
4927	AMEX	XLP	Mon, Jul 23, 2018	52.76	52.89	52.37	52.53
4926	AMEX	XLP	Fri, Jul 20, 2018	52.44	52.89	52.35	52.86
4925	AMEX	XLP	Thu, Jul 19, 2018	52.17	52.77	52.07	52.54
4924	AMEX	XLP	Wed, Jul 18, 2018	52.88	52.93	52.47	52.51
4923	AMEX	XLP	Tue, Jul 17, 2018	52.46	53.00	52.46	52.94
4922	AMEX	XLP	Mon, Jul 16, 2018	52.70	52.73	52.34	52.49
4921	AMEX	XLP	Fri, Jul 13, 2018	52.43	52.80	52.41	52.74
4920	AMEX	XLP	Thu, Jul 12, 2018	52.62	52.71	52.23	52.40
4919	AMEX	XLP	Wed, Jul 11, 2018	52.58	52.63	52.29	52.47
4918	AMEX	XLP	Tue, Jul 10, 2018	52.15	52.67	52.04	52.64
4917	AMEX	XLP	Mon, Jul 9, 2018	52.26	52.34	51.96	52.02
4916	AMEX	XLP	Fri, Jul 6, 2018	52.12	52.43	52.00	52.22
4915	AMEX	XLP	Thu, Jul 5, 2018	51.57	52.09	51.47	52.06
4914	AMEX	XLP	Tue, Jul 3, 2018	51.43	51.62	51.27	51.35
4913	AMEX	XLP	Mon, Jul 2, 2018	51.30	51.53	50.90	51.23
4912	AMEX	XLP	Fri, Jun 29, 2018	51.59	51.81	51.30	51.53
4911	AMEX	XLP	Thu, Jun 28, 2018	51.44	51.68	51.36	51.56
4910	AMEX	XLP	Wed, Jun 27, 2018	51.60	52.04	51.35	51.56
4909	AMEX	XLP	Tue, Jun 26, 2018	51.90	52.00	51.43	51.67
4908	AMEX	XLP	Mon, Jun 25, 2018	51.51	51.97	51.50	51.89
4907	AMEX	XLP	Fri, Jun 22, 2018	51.33	51.72	51.32	51.63
4906	AMEX	XLP	Thu, Jun 21, 2018	51.18	51.38	51.07	51.21
4905	AMEX	XLP	Wed, Jun 20, 2018	51.21	51.22	50.89	51.11
4904	AMEX	XLP	Tue, Jun 19, 2018	50.60	51.15	50.57	51.06
4903	AMEX	XLP	Mon, Jun 18, 2018	51.37	51.39	50.56	50.79
4902	AMEX	XLP	Fri, Jun 15, 2018	50.84	51.57	50.74	51.54
4901	AMEX	XLP	Thu, Jun 14, 2018	51.25	51.32	51.06	50.89
4900	AMEX	XLP	Wed, Jun 13, 2018	51.34	51.42	51.03	51.19
4899	AMEX	XLP	Tue, Jun 12, 2018	51.28	51.38	51.01	51.35
4898	AMEX	XLP	Mon, Jun 11, 2018	50.87	51.35	50.87	51.25
4897	AMEX	XLP	Fri, Jun 8, 2018	50.23	50.86	50.23	50.83
4896	AMEX	XLP	Thu, Jun 7, 2018	49.77	50.47	49.70	50.21
4895	AMEX	XLP	Wed, Jun 6, 2018	49.86	49.90	49.55	49.90
4894	AMEX	XLP	Tue, Jun 5, 2018	50.11	50.14	49.68	49.84
4893	AMEX	XLP	Mon, Jun 4, 2018	49.76	50.13	49.76	50.07
4892	AMEX	XLP	Fri, Jun 1, 2018	49.80	49.89	49.53	49.66
4891	AMEX	XLP	Thu, May 31, 2018	50.38	50.43	49.47	49.66
4890	AMEX	XLP	Wed, May 30, 2018	49.96	50.56	49.80	50.47
4889	AMEX	XLP	Tue, May 29, 2018	49.70	49.99	49.55	49.77
4888	AMEX	XLP	Fri, May 25, 2018	49.81	50.20	49.74	49.88
4887	AMEX	XLP	Thu, May 24, 2018	49.84	49.93	49.55	49.80
4886	AMEX	XLP	Wed, May 23, 2018	49.55	49.89	49.48	49.84
4885	AMEX	XLP	Tue, May 22, 2018	49.84	50.09	49.57	49.66
4884	AMEX	XLP	Mon, May 21, 2018	49.73	49.92	49.60	49.75
4883	AMEX	XLP	Fri, May 18, 2018	49.73	49.81	49.35	49.54
4882	AMEX	XLP	Thu, May 17, 2018	49.83	49.97	49.68	49.85
4881	AMEX	XLP	Wed, May 16, 2018	49.48	49.80	49.41	49.68
4880	AMEX	XLP	Tue, May 15, 2018	49.28	49.46	49.06	49.33
4879	AMEX	XLP	Mon, May 14, 2018	49.61	49.70	49.44	49.52
4878	AMEX	XLP	Fri, May 11, 2018	49.63	49.88	49.39	49.54
4877	AMEX	XLP	Thu, May 10, 2018	49.48	49.79	49.41	49.54
4876	AMEX	XLP	Wed, May 9, 2018	49.09	49.37	48.99	49.25
4875	AMEX	XLP	Tue, May 8, 2018	49.27	49.32	48.96	49.18
4874	AMEX	XLP	Mon, May 7, 2018	49.80	49.89	49.27	49.38
4873	AMEX	XLP	Fri, May 4, 2018	48.94	49.94	48.89	49.69
4872	AMEX	XLP	Thu, May 3, 2018	49.15	49.26	48.76	48.98
4871	AMEX	XLP	Wed, May 2, 2018	49.87	49.92	48.92	49.03
4870	AMEX	XLP	Tue, May 1, 2018	50.26	50.29	49.66	50.01
4869	AMEX	XLP	Mon, Apr 30, 2018	50.86	51.09	50.36	50.45
4868	AMEX	XLP	Fri, Apr 27, 2018	50.39	50.94	50.34	50.77
4867	AMEX	XLP	Thu, Apr 26, 2018	50.31	50.70	50.15	50.50
4866	AMEX	XLP	Wed, Apr 25, 2018	50.09	50.41	49.89	50.20
4865	AMEX	XLP	Tue, Apr 24, 2018	50.52	50.58	49.76	50.11
4864	AMEX	XLP	Mon, Apr 23, 2018	50.53	50.58	50.20	50.43
4863	AMEX	XLP	Fri, Apr 20, 2018	51.23	51.40	50.34	50.49
4862	AMEX	XLP	Thu, Apr 19, 2018	52.16	52.20	51.08	51.35
4861	AMEX	XLP	Wed, Apr 18, 2018	53.24	53.36	52.78	52.88
4860	AMEX	XLP	Tue, Apr 17, 2018	53.30	53.41	52.99	53.28
4859	AMEX	XLP	Mon, Apr 16, 2018	52.73	53.46	52.66	53.16
4858	AMEX	XLP	Fri, Apr 13, 2018	52.55	52.69	52.33	52.59
4857	AMEX	XLP	Thu, Apr 12, 2018	52.63	52.79	52.30	52.33
4856	AMEX	XLP	Wed, Apr 11, 2018	52.36	52.68	52.30	52.41
4855	AMEX	XLP	Tue, Apr 10, 2018	52.69	52.78	52.23	52.51
4854	AMEX	XLP	Mon, Apr 9, 2018	52.58	52.92	52.24	52.39
4853	AMEX	XLP	Fri, Apr 6, 2018	52.80	53.23	52.16	52.42
4852	AMEX	XLP	Thu, Apr 5, 2018	52.92	53.17	52.64	52.96
4851	AMEX	XLP	Wed, Apr 4, 2018	51.69	53.02	51.63	52.83
4850	AMEX	XLP	Tue, Apr 3, 2018	51.57	52.15	51.41	52.02
4849	AMEX	XLP	Mon, Apr 2, 2018	52.47	52.57	51.11	51.34
4848	AMEX	XLP	Thu, Mar 29, 2018	52.48	52.95	52.48	52.63
4847	AMEX	XLP	Wed, Mar 28, 2018	51.73	52.53	51.71	52.27
4846	AMEX	XLP	Tue, Mar 27, 2018	51.68	52.10	51.33	51.56
4845	AMEX	XLP	Mon, Mar 26, 2018	51.24	51.64	51.08	51.59
4844	AMEX	XLP	Fri, Mar 23, 2018	51.68	51.89	50.81	50.86
4843	AMEX	XLP	Thu, Mar 22, 2018	51.78	52.19	51.46	51.50
4842	AMEX	XLP	Wed, Mar 21, 2018	52.29	52.50	51.82	51.93
4841	AMEX	XLP	Tue, Mar 20, 2018	52.81	53.02	52.41	52.58
4840	AMEX	XLP	Mon, Mar 19, 2018	53.21	53.31	52.54	52.73
4839	AMEX	XLP	Fri, Mar 16, 2018	53.23	53.56	53.20	53.25
4838	AMEX	XLP	Thu, Mar 15, 2018	53.84	54.08	53.38	53.23
4837	AMEX	XLP	Wed, Mar 14, 2018	54.59	54.60	53.80	53.91
4836	AMEX	XLP	Tue, Mar 13, 2018	54.67	54.77	54.37	54.46
4835	AMEX	XLP	Mon, Mar 12, 2018	54.62	54.91	54.40	54.50
4834	AMEX	XLP	Fri, Mar 9, 2018	54.40	54.61	54.20	54.60
4833	AMEX	XLP	Thu, Mar 8, 2018	53.79	54.27	53.70	54.25
4832	AMEX	XLP	Wed, Mar 7, 2018	53.74	53.97	53.47	53.76
4831	AMEX	XLP	Tue, Mar 6, 2018	54.23	54.30	53.82	54.25
4830	AMEX	XLP	Mon, Mar 5, 2018	53.45	54.27	53.45	54.21
4829	AMEX	XLP	Fri, Mar 2, 2018	53.09	53.83	52.97	53.74
4828	AMEX	XLP	Thu, Mar 1, 2018	53.28	53.79	52.82	53.29
4827	AMEX	XLP	Wed, Feb 28, 2018	54.29	54.32	53.41	53.41
4826	AMEX	XLP	Tue, Feb 27, 2018	54.72	54.85	53.96	53.97
4825	AMEX	XLP	Mon, Feb 26, 2018	54.44	54.73	54.29	54.69
4824	AMEX	XLP	Fri, Feb 23, 2018	53.94	54.36	53.75	54.35
4823	AMEX	XLP	Thu, Feb 22, 2018	53.80	54.23	53.73	53.83
4822	AMEX	XLP	Wed, Feb 21, 2018	54.42	54.58	53.67	53.69
4821	AMEX	XLP	Tue, Feb 20, 2018	55.00	55.00	54.28	54.34
4820	AMEX	XLP	Fri, Feb 16, 2018	55.40	55.84	55.10	55.60
4819	AMEX	XLP	Thu, Feb 15, 2018	54.68	55.38	54.45	55.38
4818	AMEX	XLP	Wed, Feb 14, 2018	54.22	54.66	53.94	54.48
4817	AMEX	XLP	Tue, Feb 13, 2018	54.06	54.65	54.05	54.51
4816	AMEX	XLP	Mon, Feb 12, 2018	54.02	54.52	53.89	54.26
4815	AMEX	XLP	Fri, Feb 9, 2018	54.01	54.10	52.66	53.71
4814	AMEX	XLP	Thu, Feb 8, 2018	54.91	55.02	53.58	53.60
4813	AMEX	XLP	Wed, Feb 7, 2018	54.90	55.80	54.72	54.78
4812	AMEX	XLP	Tue, Feb 6, 2018	53.53	55.13	53.24	55.02
4811	AMEX	XLP	Mon, Feb 5, 2018	56.23	56.57	54.39	54.42
4810	AMEX	XLP	Fri, Feb 2, 2018	57.29	57.44	56.43	56.47
4809	AMEX	XLP	Thu, Feb 1, 2018	57.60	57.90	57.43	57.57
4808	AMEX	XLP	Wed, Jan 31, 2018	58.14	58.29	57.59	57.82
4807	AMEX	XLP	Tue, Jan 30, 2018	58.08	58.58	57.94	58.09
4806	AMEX	XLP	Mon, Jan 29, 2018	58.81	58.95	58.44	58.48
4805	AMEX	XLP	Fri, Jan 26, 2018	58.32	58.73	58.24	58.71
4804	AMEX	XLP	Thu, Jan 25, 2018	58.50	58.74	58.13	58.43
4803	AMEX	XLP	Wed, Jan 24, 2018	58.43	58.47	58.12	58.40
4802	AMEX	XLP	Tue, Jan 23, 2018	58.20	58.44	58.01	58.28
4801	AMEX	XLP	Mon, Jan 22, 2018	58.00	58.47	57.97	58.47
4800	AMEX	XLP	Fri, Jan 19, 2018	57.60	58.09	57.54	58.03
4799	AMEX	XLP	Thu, Jan 18, 2018	57.55	57.65	57.29	57.39
4798	AMEX	XLP	Wed, Jan 17, 2018	57.10	57.77	57.05	57.56
4797	AMEX	XLP	Tue, Jan 16, 2018	56.76	57.11	56.73	56.91
4796	AMEX	XLP	Fri, Jan 12, 2018	56.72	56.92	56.53	56.65
4795	AMEX	XLP	Thu, Jan 11, 2018	56.82	56.82	56.53	56.63
4794	AMEX	XLP	Wed, Jan 10, 2018	56.85	56.86	56.33	56.71
4793	AMEX	XLP	Tue, Jan 9, 2018	57.14	57.27	56.98	56.99
4792	AMEX	XLP	Mon, Jan 8, 2018	56.85	57.12	56.82	57.07
4791	AMEX	XLP	Fri, Jan 5, 2018	56.77	56.97	56.64	56.93
4790	AMEX	XLP	Thu, Jan 4, 2018	56.67	56.95	56.53	56.68
4789	AMEX	XLP	Wed, Jan 3, 2018	56.63	56.72	56.47	56.52
4788	AMEX	XLP	Tue, Jan 2, 2018	56.95	57.02	56.53	56.54
4787	AMEX	XLP	Fri, Dec 29, 2017	56.90	57.19	56.88	56.89
4786	AMEX	XLP	Thu, Dec 28, 2017	57.07	57.14	56.76	56.90
4785	AMEX	XLP	Wed, Dec 27, 2017	57.08	57.20	56.91	56.99
4784	AMEX	XLP	Tue, Dec 26, 2017	56.83	57.12	56.79	57.00
4783	AMEX	XLP	Fri, Dec 22, 2017	56.86	56.96	56.80	56.87
4782	AMEX	XLP	Thu, Dec 21, 2017	56.93	57.02	56.72	56.78
4781	AMEX	XLP	Wed, Dec 20, 2017	56.97	57.02	56.48	56.82
4780	AMEX	XLP	Tue, Dec 19, 2017	57.07	57.18	56.91	56.92
4779	AMEX	XLP	Mon, Dec 18, 2017	57.00	57.31	56.82	56.85
4778	AMEX	XLP	Fri, Dec 15, 2017	56.57	56.96	56.57	56.88
4777	AMEX	XLP	Thu, Dec 14, 2017	56.99	56.99	56.65	56.24
4776	AMEX	XLP	Wed, Dec 13, 2017	56.63	57.04	56.55	56.91
4775	AMEX	XLP	Tue, Dec 12, 2017	56.61	56.81	56.40	56.59
4774	AMEX	XLP	Mon, Dec 11, 2017	56.53	56.61	56.27	56.58
4773	AMEX	XLP	Fri, Dec 8, 2017	56.45	56.59	56.20	56.59
4772	AMEX	XLP	Thu, Dec 7, 2017	56.89	56.92	56.41	56.44
4771	AMEX	XLP	Wed, Dec 6, 2017	56.62	56.99	56.62	56.99
4770	AMEX	XLP	Tue, Dec 5, 2017	56.72	56.93	56.48	56.63
4769	AMEX	XLP	Mon, Dec 4, 2017	56.25	56.77	56.08	56.72
4768	AMEX	XLP	Fri, Dec 1, 2017	55.93	56.21	55.33	56.58
4767	AMEX	XLP	Thu, Nov 30, 2017	55.75	56.20	55.61	56.05
4766	AMEX	XLP	Wed, Nov 29, 2017	55.21	55.75	55.16	55.54
4765	AMEX	XLP	Tue, Nov 28, 2017	54.89	55.25	54.77	55.25
4764	AMEX	XLP	Mon, Nov 27, 2017	54.74	54.90	54.72	54.80
4763	AMEX	XLP	Fri, Nov 24, 2017	54.90	54.96	54.76	54.77
4762	AMEX	XLP	Wed, Nov 22, 2017	54.87	54.93	54.64	54.81
4761	AMEX	XLP	Tue, Nov 21, 2017	54.80	55.11	54.74	54.88
4760	AMEX	XLP	Mon, Nov 20, 2017	54.67	54.88	54.65	54.70
4759	AMEX	XLP	Fri, Nov 17, 2017	54.80	54.95	54.65	54.76
4758	AMEX	XLP	Thu, Nov 16, 2017	54.69	55.11	54.62	54.95
4757	AMEX	XLP	Wed, Nov 15, 2017	54.61	54.66	54.16	54.20
4756	AMEX	XLP	Tue, Nov 14, 2017	54.45	54.82	54.37	54.78
4755	AMEX	XLP	Mon, Nov 13, 2017	54.31	54.81	54.28	54.59
4754	AMEX	XLP	Fri, Nov 10, 2017	53.65	54.33	53.62	54.28
4753	AMEX	XLP	Thu, Nov 9, 2017	53.50	53.91	53.46	53.73
4752	AMEX	XLP	Wed, Nov 8, 2017	53.32	53.74	53.25	53.74
4751	AMEX	XLP	Tue, Nov 7, 2017	52.60	53.16	52.43	53.16
4750	AMEX	XLP	Mon, Nov 6, 2017	53.03	53.04	52.56	52.57
4749	AMEX	XLP	Fri, Nov 3, 2017	53.16	53.31	53.08	53.14
4748	AMEX	XLP	Thu, Nov 2, 2017	53.20	53.29	52.93	53.13
4747	AMEX	XLP	Wed, Nov 1, 2017	53.24	53.40	53.09	53.26
4746	AMEX	XLP	Tue, Oct 31, 2017	52.91	53.21	52.82	53.09
4745	AMEX	XLP	Mon, Oct 30, 2017	52.98	53.03	52.61	52.65
4744	AMEX	XLP	Fri, Oct 27, 2017	53.42	53.49	52.99	53.10
4743	AMEX	XLP	Thu, Oct 26, 2017	53.71	53.94	53.55	53.56
4742	AMEX	XLP	Wed, Oct 25, 2017	53.66	53.75	53.20	53.52
4741	AMEX	XLP	Tue, Oct 24, 2017	53.82	53.89	53.60	53.67
4740	AMEX	XLP	Mon, Oct 23, 2017	53.86	54.13	53.79	53.86
4739	AMEX	XLP	Fri, Oct 20, 2017	53.93	53.96	53.73	53.90
4738	AMEX	XLP	Thu, Oct 19, 2017	54.07	54.12	53.85	54.03
4737	AMEX	XLP	Wed, Oct 18, 2017	54.33	54.41	54.16	54.32
4736	AMEX	XLP	Tue, Oct 17, 2017	54.45	54.50	54.22	54.39
4735	AMEX	XLP	Mon, Oct 16, 2017	54.51	54.62	54.49	54.59
4734	AMEX	XLP	Fri, Oct 13, 2017	54.68	54.71	54.53	54.57
4733	AMEX	XLP	Thu, Oct 12, 2017	54.20	54.52	54.15	54.47
4732	AMEX	XLP	Wed, Oct 11, 2017	54.10	54.39	54.10	54.24
4731	AMEX	XLP	Tue, Oct 10, 2017	53.88	54.27	53.82	54.13
4730	AMEX	XLP	Mon, Oct 9, 2017	53.88	53.96	53.56	53.66
4729	AMEX	XLP	Fri, Oct 6, 2017	54.08	54.17	53.74	53.81
4728	AMEX	XLP	Thu, Oct 5, 2017	54.29	54.49	54.21	54.35
4727	AMEX	XLP	Wed, Oct 4, 2017	53.86	54.32	53.71	54.11
4726	AMEX	XLP	Tue, Oct 3, 2017	53.97	54.04	53.80	53.94
4725	AMEX	XLP	Mon, Oct 2, 2017	53.98	54.20	53.84	53.88
4724	AMEX	XLP	Fri, Sep 29, 2017	54.02	54.15	53.93	53.98
4723	AMEX	XLP	Thu, Sep 28, 2017	53.95	54.17	53.90	54.02
4722	AMEX	XLP	Wed, Sep 27, 2017	54.33	54.38	53.72	54.02
4721	AMEX	XLP	Tue, Sep 26, 2017	54.37	54.52	54.25	54.44
4720	AMEX	XLP	Mon, Sep 25, 2017	54.01	54.36	53.97	54.31
4719	AMEX	XLP	Fri, Sep 22, 2017	54.17	54.17	53.88	53.92
4718	AMEX	XLP	Thu, Sep 21, 2017	54.53	54.58	54.03	54.08
4717	AMEX	XLP	Wed, Sep 20, 2017	54.98	55.05	54.33	54.60
4716	AMEX	XLP	Tue, Sep 19, 2017	55.33	55.36	55.00	55.13
4715	AMEX	XLP	Mon, Sep 18, 2017	55.27	55.39	55.14	55.30
4714	AMEX	XLP	Fri, Sep 15, 2017	55.26	55.26	55.00	55.22
4713	AMEX	XLP	Thu, Sep 14, 2017	55.49	55.61	55.29	55.12
4712	AMEX	XLP	Wed, Sep 13, 2017	55.50	55.78	55.50	55.58
4711	AMEX	XLP	Tue, Sep 12, 2017	55.43	55.56	55.40	55.55
4710	AMEX	XLP	Mon, Sep 11, 2017	55.19	55.51	55.18	55.43
4709	AMEX	XLP	Fri, Sep 8, 2017	55.17	55.27	54.88	55.09
4708	AMEX	XLP	Thu, Sep 7, 2017	55.32	55.44	55.18	55.36
4707	AMEX	XLP	Wed, Sep 6, 2017	55.15	55.33	55.01	55.28
4706	AMEX	XLP	Tue, Sep 5, 2017	54.81	55.09	54.76	55.05
4705	AMEX	XLP	Fri, Sep 1, 2017	54.82	54.98	54.76	54.97
4704	AMEX	XLP	Thu, Aug 31, 2017	54.73	54.81	54.65	54.71
4703	AMEX	XLP	Wed, Aug 30, 2017	54.60	54.79	54.59	54.69
4702	AMEX	XLP	Tue, Aug 29, 2017	54.44	54.75	54.39	54.70
4701	AMEX	XLP	Mon, Aug 28, 2017	54.62	54.69	54.35	54.51
4700	AMEX	XLP	Fri, Aug 25, 2017	54.70	54.89	54.64	54.67
4699	AMEX	XLP	Thu, Aug 24, 2017	55.20	55.35	54.44	54.49
4698	AMEX	XLP	Wed, Aug 23, 2017	55.35	55.41	55.19	55.25
4697	AMEX	XLP	Tue, Aug 22, 2017	55.43	55.57	55.33	55.41
4696	AMEX	XLP	Mon, Aug 21, 2017	55.16	55.50	55.00	55.40
4695	AMEX	XLP	Fri, Aug 18, 2017	55.23	55.39	55.11	55.20
4694	AMEX	XLP	Thu, Aug 17, 2017	55.66	55.93	55.35	55.35
4693	AMEX	XLP	Wed, Aug 16, 2017	55.70	55.94	55.70	55.86
4692	AMEX	XLP	Tue, Aug 15, 2017	55.41	55.75	55.41	55.67
4691	AMEX	XLP	Mon, Aug 14, 2017	55.24	55.52	55.24	55.39
4690	AMEX	XLP	Fri, Aug 11, 2017	54.98	55.35	54.98	55.12
4689	AMEX	XLP	Thu, Aug 10, 2017	55.17	55.34	55.06	55.08
4688	AMEX	XLP	Wed, Aug 9, 2017	55.18	55.35	55.12	55.31
4687	AMEX	XLP	Tue, Aug 8, 2017	55.29	55.45	55.19	55.22
4686	AMEX	XLP	Mon, Aug 7, 2017	55.03	55.47	55.03	55.43
4685	AMEX	XLP	Fri, Aug 4, 2017	55.14	55.32	54.94	55.02
4684	AMEX	XLP	Thu, Aug 3, 2017	55.21	55.50	55.10	55.17
4683	AMEX	XLP	Wed, Aug 2, 2017	55.15	55.31	54.97	55.22
4682	AMEX	XLP	Tue, Aug 1, 2017	55.38	55.53	55.23	55.26
4681	AMEX	XLP	Mon, Jul 31, 2017	55.20	55.45	55.19	55.32
4680	AMEX	XLP	Fri, Jul 28, 2017	55.64	55.87	54.57	55.34
4679	AMEX	XLP	Thu, Jul 27, 2017	55.31	55.82	55.28	55.81
4678	AMEX	XLP	Wed, Jul 26, 2017	55.29	55.41	55.10	55.27
4677	AMEX	XLP	Tue, Jul 25, 2017	55.09	55.32	55.04	55.28
4676	AMEX	XLP	Mon, Jul 24, 2017	55.06	55.09	54.86	54.90
4675	AMEX	XLP	Fri, Jul 21, 2017	54.80	55.10	54.75	55.08
4674	AMEX	XLP	Thu, Jul 20, 2017	54.94	55.16	54.84	54.99
4673	AMEX	XLP	Wed, Jul 19, 2017	54.76	54.98	54.69	54.98
4672	AMEX	XLP	Tue, Jul 18, 2017	54.74	54.87	54.61	54.78
4671	AMEX	XLP	Mon, Jul 17, 2017	54.82	54.84	54.62	54.78
4670	AMEX	XLP	Fri, Jul 14, 2017	54.54	54.80	54.52	54.72
4669	AMEX	XLP	Thu, Jul 13, 2017	54.35	54.41	54.24	54.29
4668	AMEX	XLP	Wed, Jul 12, 2017	54.32	54.47	54.24	54.28
4667	AMEX	XLP	Tue, Jul 11, 2017	54.18	54.20	53.86	53.98
4666	AMEX	XLP	Mon, Jul 10, 2017	54.56	54.56	54.06	54.13
4665	AMEX	XLP	Fri, Jul 7, 2017	54.59	54.70	54.36	54.51
4664	AMEX	XLP	Thu, Jul 6, 2017	54.66	54.83	54.53	54.54
4663	AMEX	XLP	Wed, Jul 5, 2017	54.88	55.00	54.79	54.85
4662	AMEX	XLP	Mon, Jul 3, 2017	54.98	55.21	54.87	54.89
4661	AMEX	XLP	Fri, Jun 30, 2017	55.05	55.15	54.93	54.94
4660	AMEX	XLP	Thu, Jun 29, 2017	55.36	55.51	54.64	54.84
4659	AMEX	XLP	Wed, Jun 28, 2017	55.56	55.67	55.41	55.43
4658	AMEX	XLP	Tue, Jun 27, 2017	55.60	55.76	55.22	55.23
4657	AMEX	XLP	Mon, Jun 26, 2017	55.66	55.89	55.61	55.71
4656	AMEX	XLP	Fri, Jun 23, 2017	55.46	55.66	55.42	55.49
4655	AMEX	XLP	Thu, Jun 22, 2017	55.76	55.79	55.45	55.47
4654	AMEX	XLP	Wed, Jun 21, 2017	56.00	56.12	55.78	55.84
4653	AMEX	XLP	Tue, Jun 20, 2017	56.27	56.30	55.99	56.00
4652	AMEX	XLP	Mon, Jun 19, 2017	56.08	56.22	55.71	56.22
4651	AMEX	XLP	Fri, Jun 16, 2017	56.05	56.07	55.45	55.95
4650	AMEX	XLP	Thu, Jun 15, 2017	56.83	57.07	56.63	56.54
4649	AMEX	XLP	Wed, Jun 14, 2017	56.98	57.23	56.91	57.11
4648	AMEX	XLP	Tue, Jun 13, 2017	56.66	56.80	56.44	56.75
4647	AMEX	XLP	Mon, Jun 12, 2017	56.69	56.92	56.53	56.66
4646	AMEX	XLP	Fri, Jun 9, 2017	56.70	56.83	56.52	56.67
4645	AMEX	XLP	Thu, Jun 8, 2017	57.14	57.15	56.58	56.74
4644	AMEX	XLP	Wed, Jun 7, 2017	57.07	57.25	57.05	57.17
4643	AMEX	XLP	Tue, Jun 6, 2017	57.28	57.33	57.08	57.19
4642	AMEX	XLP	Mon, Jun 5, 2017	57.20	57.36	57.03	57.33
4641	AMEX	XLP	Fri, Jun 2, 2017	57.25	57.29	56.98	57.27
4640	AMEX	XLP	Thu, Jun 1, 2017	56.71	57.10	56.53	57.10
4639	AMEX	XLP	Wed, May 31, 2017	56.53	56.80	56.53	56.64
4638	AMEX	XLP	Tue, May 30, 2017	56.38	56.53	56.29	56.48
4637	AMEX	XLP	Fri, May 26, 2017	56.33	56.51	56.32	56.50
4636	AMEX	XLP	Thu, May 25, 2017	56.02	56.44	56.00	56.29
4635	AMEX	XLP	Wed, May 24, 2017	55.76	55.98	55.69	55.94
4634	AMEX	XLP	Tue, May 23, 2017	55.74	55.98	55.69	55.72
4633	AMEX	XLP	Mon, May 22, 2017	55.36	55.74	55.35	55.66
4632	AMEX	XLP	Fri, May 19, 2017	55.07	55.45	54.99	55.35
4631	AMEX	XLP	Thu, May 18, 2017	55.03	55.18	54.87	55.05
4630	AMEX	XLP	Wed, May 17, 2017	55.00	55.20	54.86	55.01
4629	AMEX	XLP	Tue, May 16, 2017	55.31	55.39	55.05	55.09
4628	AMEX	XLP	Mon, May 15, 2017	54.93	55.20	54.93	55.14
4627	AMEX	XLP	Fri, May 12, 2017	55.07	55.11	54.93	54.96
4626	AMEX	XLP	Thu, May 11, 2017	54.97	55.12	54.88	55.12
4625	AMEX	XLP	Wed, May 10, 2017	55.03	55.11	54.96	55.04
4624	AMEX	XLP	Tue, May 9, 2017	55.18	55.28	54.91	55.00
4623	AMEX	XLP	Mon, May 8, 2017	55.26	55.26	55.09	55.20
4622	AMEX	XLP	Fri, May 5, 2017	55.22	55.28	55.05	55.22
4621	AMEX	XLP	Thu, May 4, 2017	54.79	55.36	54.74	55.07
4620	AMEX	XLP	Wed, May 3, 2017	54.65	54.74	54.48	54.65
4619	AMEX	XLP	Tue, May 2, 2017	54.85	54.96	54.55	54.60
4618	AMEX	XLP	Mon, May 1, 2017	55.26	55.26	54.92	54.97
4617	AMEX	XLP	Fri, Apr 28, 2017	55.04	55.20	54.89	55.18
4616	AMEX	XLP	Thu, Apr 27, 2017	55.35	55.38	55.11	55.20
4615	AMEX	XLP	Wed, Apr 26, 2017	55.74	55.74	55.24	55.27
4614	AMEX	XLP	Tue, Apr 25, 2017	55.53	55.80	55.51	55.72
4613	AMEX	XLP	Mon, Apr 24, 2017	55.16	55.59	55.16	55.50
4612	AMEX	XLP	Fri, Apr 21, 2017	55.13	55.17	54.97	55.00
4611	AMEX	XLP	Thu, Apr 20, 2017	55.08	55.25	54.97	55.16
4610	AMEX	XLP	Wed, Apr 19, 2017	55.55	55.59	55.19	55.27
4609	AMEX	XLP	Tue, Apr 18, 2017	55.16	55.64	55.06	55.48
4608	AMEX	XLP	Mon, Apr 17, 2017	54.93	55.23	54.92	55.23
4607	AMEX	XLP	Thu, Apr 13, 2017	55.05	55.10	54.82	54.84
4606	AMEX	XLP	Wed, Apr 12, 2017	54.84	55.12	54.81	55.09
4605	AMEX	XLP	Tue, Apr 11, 2017	54.87	54.93	54.69	54.88
4604	AMEX	XLP	Mon, Apr 10, 2017	54.72	54.95	54.62	54.86
4603	AMEX	XLP	Fri, Apr 7, 2017	54.60	54.85	54.58	54.70
4602	AMEX	XLP	Thu, Apr 6, 2017	54.60	54.77	54.51	54.55
4601	AMEX	XLP	Wed, Apr 5, 2017	54.66	54.90	54.48	54.55
4600	AMEX	XLP	Tue, Apr 4, 2017	54.53	54.66	54.43	54.65
4599	AMEX	XLP	Mon, Apr 3, 2017	54.66	54.72	54.40	54.49
4598	AMEX	XLP	Fri, Mar 31, 2017	54.67	54.81	54.58	54.58
4597	AMEX	XLP	Thu, Mar 30, 2017	54.80	54.90	54.69	54.74
4596	AMEX	XLP	Wed, Mar 29, 2017	54.70	54.92	54.66	54.85
4595	AMEX	XLP	Tue, Mar 28, 2017	54.45	54.89	54.45	54.75
4594	AMEX	XLP	Mon, Mar 27, 2017	54.50	54.72	54.41	54.65
4593	AMEX	XLP	Fri, Mar 24, 2017	54.81	54.89	54.52	54.70
4592	AMEX	XLP	Thu, Mar 23, 2017	54.88	55.08	54.72	54.81
4591	AMEX	XLP	Wed, Mar 22, 2017	55.12	55.21	54.80	54.93
4590	AMEX	XLP	Tue, Mar 21, 2017	55.11	55.27	54.97	55.04
4589	AMEX	XLP	Mon, Mar 20, 2017	55.03	55.16	54.99	55.08
4588	AMEX	XLP	Fri, Mar 17, 2017	55.17	55.36	54.98	54.98
4587	AMEX	XLP	Thu, Mar 16, 2017	55.35	55.42	55.23	55.13
4586	AMEX	XLP	Wed, Mar 15, 2017	55.00	55.50	55.00	55.34
4585	AMEX	XLP	Tue, Mar 14, 2017	55.02	55.14	54.90	54.93
4584	AMEX	XLP	Mon, Mar 13, 2017	55.00	55.16	54.93	55.09
4583	AMEX	XLP	Fri, Mar 10, 2017	55.03	55.12	54.90	55.05
4582	AMEX	XLP	Thu, Mar 9, 2017	54.69	54.89	54.69	54.80
4581	AMEX	XLP	Wed, Mar 8, 2017	54.69	54.80	54.64	54.71
4580	AMEX	XLP	Tue, Mar 7, 2017	54.76	54.94	54.75	54.83
4579	AMEX	XLP	Mon, Mar 6, 2017	54.95	54.98	54.81	54.90
4578	AMEX	XLP	Fri, Mar 3, 2017	55.18	55.23	54.90	55.14
4577	AMEX	XLP	Thu, Mar 2, 2017	55.30	55.47	55.19	55.35
4576	AMEX	XLP	Wed, Mar 1, 2017	55.13	55.48	55.05	55.36
4575	AMEX	XLP	Tue, Feb 28, 2017	54.94	55.22	54.88	55.10
4574	AMEX	XLP	Mon, Feb 27, 2017	55.19	55.19	54.91	55.03
4573	AMEX	XLP	Fri, Feb 24, 2017	55.03	55.30	54.99	55.28
4572	AMEX	XLP	Thu, Feb 23, 2017	55.00	55.31	54.96	55.09
4571	AMEX	XLP	Wed, Feb 22, 2017	54.90	55.03	54.82	54.96
4570	AMEX	XLP	Tue, Feb 21, 2017	54.62	55.09	54.56	54.95
4569	AMEX	XLP	Fri, Feb 17, 2017	54.03	54.52	53.93	54.46
4568	AMEX	XLP	Thu, Feb 16, 2017	54.06	54.21	53.81	54.19
4567	AMEX	XLP	Wed, Feb 15, 2017	53.75	54.16	53.64	54.12
4566	AMEX	XLP	Tue, Feb 14, 2017	53.49	53.73	53.30	53.63
4565	AMEX	XLP	Mon, Feb 13, 2017	53.70	53.77	53.47	53.62
4564	AMEX	XLP	Fri, Feb 10, 2017	53.61	53.69	53.42	53.62
4563	AMEX	XLP	Thu, Feb 9, 2017	53.30	53.67	53.21	53.58
4562	AMEX	XLP	Wed, Feb 8, 2017	53.20	53.46	53.12	53.36
4561	AMEX	XLP	Tue, Feb 7, 2017	52.81	53.24	52.81	53.14
4560	AMEX	XLP	Mon, Feb 6, 2017	52.97	52.98	52.71	52.71
4559	AMEX	XLP	Fri, Feb 3, 2017	52.93	53.15	52.79	53.00
4558	AMEX	XLP	Thu, Feb 2, 2017	52.42	52.87	52.42	52.66
4557	AMEX	XLP	Wed, Feb 1, 2017	52.34	52.50	52.17	52.18
4556	AMEX	XLP	Tue, Jan 31, 2017	52.34	52.59	52.25	52.59
4555	AMEX	XLP	Mon, Jan 30, 2017	52.23	52.41	52.19	52.34
4554	AMEX	XLP	Fri, Jan 27, 2017	52.54	52.68	52.24	52.38
4553	AMEX	XLP	Thu, Jan 26, 2017	52.92	52.93	52.67	52.67
4552	AMEX	XLP	Wed, Jan 25, 2017	53.03	53.10	52.89	52.90
4551	AMEX	XLP	Tue, Jan 24, 2017	52.60	52.96	52.58	52.91
4550	AMEX	XLP	Mon, Jan 23, 2017	52.58	52.61	52.39	52.56
4549	AMEX	XLP	Fri, Jan 20, 2017	52.49	52.77	52.31	52.58
4548	AMEX	XLP	Thu, Jan 19, 2017	52.37	52.37	52.12	52.24
4547	AMEX	XLP	Wed, Jan 18, 2017	52.20	52.45	52.20	52.43
4546	AMEX	XLP	Tue, Jan 17, 2017	51.56	52.28	51.51	52.25
4545	AMEX	XLP	Fri, Jan 13, 2017	51.49	51.62	51.39	51.52
4544	AMEX	XLP	Thu, Jan 12, 2017	51.52	51.61	51.44	51.49
4543	AMEX	XLP	Wed, Jan 11, 2017	51.35	51.62	51.35	51.54
4542	AMEX	XLP	Tue, Jan 10, 2017	51.65	51.73	51.36	51.44
4541	AMEX	XLP	Mon, Jan 9, 2017	51.92	51.96	51.65	51.70
4540	AMEX	XLP	Fri, Jan 6, 2017	51.97	52.15	51.78	52.12
4539	AMEX	XLP	Thu, Jan 5, 2017	51.89	52.14	51.70	52.07
4538	AMEX	XLP	Wed, Jan 4, 2017	51.97	52.15	51.89	51.90
4537	AMEX	XLP	Tue, Jan 3, 2017	51.75	51.97	51.60	51.90
4536	AMEX	XLP	Fri, Dec 30, 2016	51.98	52.08	51.60	51.71
4535	AMEX	XLP	Thu, Dec 29, 2016	51.76	52.03	51.73	51.97
4534	AMEX	XLP	Wed, Dec 28, 2016	52.01	52.04	51.73	51.73
4533	AMEX	XLP	Tue, Dec 27, 2016	52.02	52.15	51.96	52.05
4532	AMEX	XLP	Fri, Dec 23, 2016	51.93	52.10	51.93	52.06
4531	AMEX	XLP	Thu, Dec 22, 2016	51.98	52.07	51.87	51.96
4530	AMEX	XLP	Wed, Dec 21, 2016	52.00	52.29	52.00	52.04
4529	AMEX	XLP	Tue, Dec 20, 2016	52.17	52.17	51.81	52.05
4528	AMEX	XLP	Mon, Dec 19, 2016	52.11	52.23	51.97	52.15
4527	AMEX	XLP	Fri, Dec 16, 2016	51.92	52.08	51.81	52.05
4526	AMEX	XLP	Thu, Dec 15, 2016	51.92	52.31	51.76	51.75
4525	AMEX	XLP	Wed, Dec 14, 2016	52.52	52.69	51.78	51.92
4524	AMEX	XLP	Tue, Dec 13, 2016	52.35	52.61	52.23	52.49
4523	AMEX	XLP	Mon, Dec 12, 2016	51.91	52.30	51.91	52.25
4522	AMEX	XLP	Fri, Dec 9, 2016	51.33	52.05	51.33	52.04
4521	AMEX	XLP	Thu, Dec 8, 2016	51.31	51.55	51.21	51.30
4520	AMEX	XLP	Wed, Dec 7, 2016	50.76	51.55	50.75	51.51
4519	AMEX	XLP	Tue, Dec 6, 2016	50.61	50.78	50.58	50.78
4518	AMEX	XLP	Mon, Dec 5, 2016	50.58	50.71	50.48	50.63
4517	AMEX	XLP	Fri, Dec 2, 2016	50.38	50.61	50.35	50.57
4516	AMEX	XLP	Thu, Dec 1, 2016	50.39	50.44	49.98	50.25
4515	AMEX	XLP	Wed, Nov 30, 2016	51.14	51.29	50.57	50.58
4514	AMEX	XLP	Tue, Nov 29, 2016	51.34	51.46	51.22	51.40
4513	AMEX	XLP	Mon, Nov 28, 2016	51.21	51.42	51.09	51.33
4512	AMEX	XLP	Fri, Nov 25, 2016	50.93	51.23	50.93	51.22
4511	AMEX	XLP	Wed, Nov 23, 2016	50.90	51.07	50.75	50.82
4510	AMEX	XLP	Tue, Nov 22, 2016	50.99	51.20	50.96	51.10
4509	AMEX	XLP	Mon, Nov 21, 2016	50.57	50.86	50.34	50.84
4508	AMEX	XLP	Fri, Nov 18, 2016	50.68	50.72	50.43	50.50
4507	AMEX	XLP	Thu, Nov 17, 2016	50.73	50.78	50.45	50.68
4506	AMEX	XLP	Wed, Nov 16, 2016	50.77	50.99	50.69	50.77
4505	AMEX	XLP	Tue, Nov 15, 2016	50.55	50.84	50.47	50.76
4504	AMEX	XLP	Mon, Nov 14, 2016	50.54	50.58	50.26	50.45
4503	AMEX	XLP	Fri, Nov 11, 2016	50.45	50.71	50.21	50.54
4502	AMEX	XLP	Thu, Nov 10, 2016	52.00	52.00	50.49	50.59
4501	AMEX	XLP	Wed, Nov 9, 2016	51.62	52.15	51.27	51.98
4500	AMEX	XLP	Tue, Nov 8, 2016	52.10	52.86	52.05	52.70
4499	AMEX	XLP	Mon, Nov 7, 2016	52.05	52.51	52.02	52.48
4498	AMEX	XLP	Fri, Nov 4, 2016	52.00	52.08	51.57	51.61
4497	AMEX	XLP	Thu, Nov 3, 2016	52.60	52.61	52.01	52.08
4496	AMEX	XLP	Wed, Nov 2, 2016	52.44	52.74	52.40	52.44
4495	AMEX	XLP	Tue, Nov 1, 2016	52.80	52.89	52.40	52.57
4494	AMEX	XLP	Mon, Oct 31, 2016	52.71	52.93	52.67	52.80
4493	AMEX	XLP	Fri, Oct 28, 2016	52.41	52.85	52.32	52.67
4492	AMEX	XLP	Thu, Oct 27, 2016	52.67	52.88	52.38	52.45
4491	AMEX	XLP	Wed, Oct 26, 2016	52.80	52.90	52.61	52.69
4490	AMEX	XLP	Tue, Oct 25, 2016	52.79	52.89	52.72	52.76
4489	AMEX	XLP	Mon, Oct 24, 2016	52.29	52.69	52.29	52.57
4488	AMEX	XLP	Fri, Oct 21, 2016	52.13	52.30	52.01	52.23
4487	AMEX	XLP	Thu, Oct 20, 2016	51.95	52.13	51.82	51.95
4486	AMEX	XLP	Wed, Oct 19, 2016	52.18	52.27	51.90	51.98
4485	AMEX	XLP	Tue, Oct 18, 2016	52.36	52.58	52.27	52.28
4484	AMEX	XLP	Mon, Oct 17, 2016	52.39	52.46	52.09	52.12
4483	AMEX	XLP	Fri, Oct 14, 2016	52.38	52.62	52.29	52.37
4482	AMEX	XLP	Thu, Oct 13, 2016	51.99	52.51	51.93	52.36
4481	AMEX	XLP	Wed, Oct 12, 2016	52.15	52.48	52.05	52.35
4480	AMEX	XLP	Tue, Oct 11, 2016	52.29	52.33	51.87	52.06
4479	AMEX	XLP	Mon, Oct 10, 2016	52.45	52.64	52.23	52.33
4478	AMEX	XLP	Fri, Oct 7, 2016	52.49	52.60	51.96	52.33
4477	AMEX	XLP	Thu, Oct 6, 2016	52.17	52.60	52.09	52.47
4476	AMEX	XLP	Wed, Oct 5, 2016	52.51	52.60	52.24	52.37
4475	AMEX	XLP	Tue, Oct 4, 2016	52.83	52.87	52.32	52.42
4474	AMEX	XLP	Mon, Oct 3, 2016	53.12	53.16	52.77	52.87
4473	AMEX	XLP	Fri, Sep 30, 2016	52.93	53.39	52.93	53.21
4472	AMEX	XLP	Thu, Sep 29, 2016	53.17	53.20	52.64	52.68
4471	AMEX	XLP	Wed, Sep 28, 2016	53.22	53.32	52.96	53.20
4470	AMEX	XLP	Tue, Sep 27, 2016	52.89	53.26	52.86	53.11
4469	AMEX	XLP	Mon, Sep 26, 2016	53.20	53.22	52.84	52.89
4468	AMEX	XLP	Fri, Sep 23, 2016	53.59	53.60	53.32	53.34
4467	AMEX	XLP	Thu, Sep 22, 2016	53.30	53.68	53.30	53.58
4466	AMEX	XLP	Wed, Sep 21, 2016	52.83	53.24	52.55	53.11
4465	AMEX	XLP	Tue, Sep 20, 2016	52.93	53.02	52.81	52.82
4464	AMEX	XLP	Mon, Sep 19, 2016	52.80	52.99	52.68	52.68
4463	AMEX	XLP	Fri, Sep 16, 2016	52.90	52.95	52.48	52.79
4462	AMEX	XLP	Thu, Sep 15, 2016	52.74	53.35	52.69	52.96
4461	AMEX	XLP	Wed, Sep 14, 2016	53.05	53.24	52.71	52.86
4460	AMEX	XLP	Tue, Sep 13, 2016	53.40	53.46	52.91	53.02
4459	AMEX	XLP	Mon, Sep 12, 2016	52.63	53.76	52.63	53.68
4458	AMEX	XLP	Fri, Sep 9, 2016	53.69	53.79	52.69	52.69
4457	AMEX	XLP	Thu, Sep 8, 2016	54.25	54.41	54.06	54.16
4456	AMEX	XLP	Wed, Sep 7, 2016	54.84	54.94	54.35	54.46
4455	AMEX	XLP	Tue, Sep 6, 2016	54.83	54.96	54.56	54.94
4454	AMEX	XLP	Fri, Sep 2, 2016	54.60	54.95	54.56	54.82
4453	AMEX	XLP	Thu, Sep 1, 2016	54.16	54.45	54.11	54.40
4452	AMEX	XLP	Wed, Aug 31, 2016	54.26	54.44	54.19	54.38
4451	AMEX	XLP	Tue, Aug 30, 2016	54.53	54.61	54.23	54.31
4450	AMEX	XLP	Mon, Aug 29, 2016	54.41	54.63	54.36	54.63
4449	AMEX	XLP	Fri, Aug 26, 2016	54.64	54.86	54.16	54.31
4448	AMEX	XLP	Thu, Aug 25, 2016	54.83	54.83	54.48	54.59
4447	AMEX	XLP	Wed, Aug 24, 2016	54.87	54.98	54.58	54.80
4446	AMEX	XLP	Tue, Aug 23, 2016	55.03	55.13	54.87	54.89
4445	AMEX	XLP	Mon, Aug 22, 2016	54.92	55.06	54.82	55.00
4444	AMEX	XLP	Fri, Aug 19, 2016	54.98	54.99	54.81	54.92
4443	AMEX	XLP	Thu, Aug 18, 2016	54.95	55.11	54.95	55.05
4442	AMEX	XLP	Wed, Aug 17, 2016	54.69	54.94	54.49	54.86
4441	AMEX	XLP	Tue, Aug 16, 2016	54.87	54.88	54.70	54.71
4440	AMEX	XLP	Mon, Aug 15, 2016	55.16	55.25	54.95	54.95
4439	AMEX	XLP	Fri, Aug 12, 2016	55.00	55.15	54.96	55.09
4438	AMEX	XLP	Thu, Aug 11, 2016	55.18	55.18	54.88	54.90
4437	AMEX	XLP	Wed, Aug 10, 2016	54.85	55.01	54.79	54.90
4436	AMEX	XLP	Tue, Aug 9, 2016	54.53	54.90	54.53	54.70
4435	AMEX	XLP	Mon, Aug 8, 2016	54.82	54.86	54.36	54.53
4434	AMEX	XLP	Fri, Aug 5, 2016	54.72	54.87	54.48	54.59
4433	AMEX	XLP	Thu, Aug 4, 2016	54.47	54.72	54.33	54.50
4432	AMEX	XLP	Wed, Aug 3, 2016	54.77	54.77	54.23	54.38
4431	AMEX	XLP	Tue, Aug 2, 2016	54.78	54.89	54.45	54.68
4430	AMEX	XLP	Mon, Aug 1, 2016	54.66	54.87	54.50	54.76
4429	AMEX	XLP	Fri, Jul 29, 2016	54.50	54.78	54.39	54.70
4428	AMEX	XLP	Thu, Jul 28, 2016	54.51	54.53	54.03	54.43
4427	AMEX	XLP	Wed, Jul 27, 2016	54.94	54.94	54.04	54.19
4426	AMEX	XLP	Tue, Jul 26, 2016	55.37	55.54	54.97	55.01
4425	AMEX	XLP	Mon, Jul 25, 2016	55.45	55.49	55.19	55.44
4424	AMEX	XLP	Fri, Jul 22, 2016	55.35	55.53	55.28	55.50
4423	AMEX	XLP	Thu, Jul 21, 2016	55.32	55.35	55.03	55.24
4422	AMEX	XLP	Wed, Jul 20, 2016	55.59	55.66	55.37	55.40
4421	AMEX	XLP	Tue, Jul 19, 2016	55.48	55.60	55.33	55.60
4420	AMEX	XLP	Mon, Jul 18, 2016	55.70	55.74	55.55	55.64
4419	AMEX	XLP	Fri, Jul 15, 2016	55.74	55.96	55.59	55.70
4418	AMEX	XLP	Thu, Jul 14, 2016	55.68	56.02	55.60	55.70
4417	AMEX	XLP	Wed, Jul 13, 2016	55.47	55.78	55.36	55.71
4416	AMEX	XLP	Tue, Jul 12, 2016	55.61	55.69	55.38	55.40
4415	AMEX	XLP	Mon, Jul 11, 2016	55.70	55.87	55.42	55.70
4414	AMEX	XLP	Fri, Jul 8, 2016	55.35	55.74	55.18	55.69
4413	AMEX	XLP	Thu, Jul 7, 2016	55.39	55.49	55.03	55.14
4412	AMEX	XLP	Wed, Jul 6, 2016	55.19	55.34	54.91	55.25
4411	AMEX	XLP	Tue, Jul 5, 2016	54.82	55.55	54.82	55.20
4410	AMEX	XLP	Fri, Jul 1, 2016	55.25	55.27	54.87	54.89
4409	AMEX	XLP	Thu, Jun 30, 2016	54.01	55.15	54.00	55.15
4408	AMEX	XLP	Wed, Jun 29, 2016	53.60	53.97	53.43	53.94
4407	AMEX	XLP	Tue, Jun 28, 2016	53.44	53.44	52.84	53.32
4406	AMEX	XLP	Mon, Jun 27, 2016	53.02	53.11	52.65	52.99
4405	AMEX	XLP	Fri, Jun 24, 2016	53.15	53.78	52.88	53.10
4404	AMEX	XLP	Thu, Jun 23, 2016	54.02	54.14	53.87	54.14
4403	AMEX	XLP	Wed, Jun 22, 2016	53.85	54.00	53.75	53.81
4402	AMEX	XLP	Tue, Jun 21, 2016	53.71	53.92	53.69	53.78
4401	AMEX	XLP	Mon, Jun 20, 2016	53.81	53.98	53.57	53.64
4400	AMEX	XLP	Fri, Jun 17, 2016	53.61	53.69	53.12	53.47
4399	AMEX	XLP	Thu, Jun 16, 2016	53.56	54.04	53.48	53.68
4398	AMEX	XLP	Wed, Jun 15, 2016	53.88	54.03	53.66	53.73
4397	AMEX	XLP	Tue, Jun 14, 2016	53.66	53.91	53.34	53.89
4396	AMEX	XLP	Mon, Jun 13, 2016	54.13	54.22	53.68	53.68
4395	AMEX	XLP	Fri, Jun 10, 2016	53.82	54.22	53.76	54.13
4394	AMEX	XLP	Thu, Jun 9, 2016	53.78	54.12	53.77	54.09
4393	AMEX	XLP	Wed, Jun 8, 2016	53.55	53.90	53.44	53.88
4392	AMEX	XLP	Tue, Jun 7, 2016	53.66	53.77	53.47	53.56
4391	AMEX	XLP	Mon, Jun 6, 2016	53.65	53.76	53.36	53.62
4390	AMEX	XLP	Fri, Jun 3, 2016	53.32	53.58	53.11	53.56
4389	AMEX	XLP	Thu, Jun 2, 2016	53.09	53.22	52.91	53.22
4388	AMEX	XLP	Wed, Jun 1, 2016	52.70	53.20	52.70	53.20
4387	AMEX	XLP	Tue, May 31, 2016	53.08	53.16	52.54	52.66
4386	AMEX	XLP	Fri, May 27, 2016	53.00	53.09	52.83	53.00
4385	AMEX	XLP	Thu, May 26, 2016	52.79	53.06	52.79	52.94
4384	AMEX	XLP	Wed, May 25, 2016	52.75	52.95	52.63	52.73
4383	AMEX	XLP	Tue, May 24, 2016	52.33	52.77	52.31	52.65
4382	AMEX	XLP	Mon, May 23, 2016	52.25	52.35	52.11	52.21
4381	AMEX	XLP	Fri, May 20, 2016	52.57	52.60	52.10	52.16
4380	AMEX	XLP	Thu, May 19, 2016	52.08	52.45	51.95	52.43
4379	AMEX	XLP	Wed, May 18, 2016	52.24	52.40	51.72	51.92
4378	AMEX	XLP	Tue, May 17, 2016	53.38	53.55	52.39	52.53
4377	AMEX	XLP	Mon, May 16, 2016	53.14	53.70	53.10	53.58
4376	AMEX	XLP	Fri, May 13, 2016	53.79	53.87	53.15	53.24
4375	AMEX	XLP	Thu, May 12, 2016	53.75	54.03	53.64	53.92
4374	AMEX	XLP	Wed, May 11, 2016	53.98	54.04	53.61	53.63
4373	AMEX	XLP	Tue, May 10, 2016	53.70	54.06	53.64	54.06
4372	AMEX	XLP	Mon, May 9, 2016	53.27	53.68	53.15	53.53
4371	AMEX	XLP	Fri, May 6, 2016	52.89	53.24	52.72	53.24
4370	AMEX	XLP	Thu, May 5, 2016	52.84	53.26	52.80	52.97
4369	AMEX	XLP	Wed, May 4, 2016	52.65	53.06	52.50	52.96
4368	AMEX	XLP	Tue, May 3, 2016	52.71	53.01	52.65	52.80
4367	AMEX	XLP	Mon, May 2, 2016	52.45	52.95	52.28	52.90
4366	AMEX	XLP	Fri, Apr 29, 2016	52.40	52.41	51.99	52.30
4365	AMEX	XLP	Thu, Apr 28, 2016	52.16	52.72	52.15	52.41
4364	AMEX	XLP	Wed, Apr 27, 2016	52.30	52.52	51.91	52.36
4363	AMEX	XLP	Tue, Apr 26, 2016	52.45	52.48	52.02	52.11
4362	AMEX	XLP	Mon, Apr 25, 2016	51.67	52.32	51.66	52.32
4361	AMEX	XLP	Fri, Apr 22, 2016	51.60	51.96	51.54	51.96
4360	AMEX	XLP	Thu, Apr 21, 2016	52.51	52.58	51.73	51.77
4359	AMEX	XLP	Wed, Apr 20, 2016	53.22	53.22	52.58	52.59
4358	AMEX	XLP	Tue, Apr 19, 2016	53.23	53.36	53.07	53.31
4357	AMEX	XLP	Mon, Apr 18, 2016	52.95	53.34	52.91	53.34
4356	AMEX	XLP	Fri, Apr 15, 2016	52.70	53.06	52.64	53.04
4355	AMEX	XLP	Thu, Apr 14, 2016	52.92	53.05	52.67	52.71
4354	AMEX	XLP	Wed, Apr 13, 2016	53.49	53.55	52.71	52.95
4353	AMEX	XLP	Tue, Apr 12, 2016	53.04	53.42	53.04	53.36
4352	AMEX	XLP	Mon, Apr 11, 2016	53.47	53.64	52.99	53.03
4351	AMEX	XLP	Fri, Apr 8, 2016	53.35	53.47	53.24	53.41
4350	AMEX	XLP	Thu, Apr 7, 2016	53.34	53.53	52.95	53.12
4349	AMEX	XLP	Wed, Apr 6, 2016	53.14	53.71	53.14	53.70
4348	AMEX	XLP	Tue, Apr 5, 2016	53.64	53.64	53.64	53.28
4347	AMEX	XLP	Mon, Apr 4, 2016	53.69	53.75	53.36	53.64
4346	AMEX	XLP	Fri, Apr 1, 2016	52.84	53.77	52.77	53.62
4345	AMEX	XLP	Thu, Mar 31, 2016	53.25	53.34	53.00	53.06
4344	AMEX	XLP	Wed, Mar 30, 2016	53.17	53.34	53.04	53.34
4343	AMEX	XLP	Tue, Mar 29, 2016	52.57	53.01	52.50	52.99
4342	AMEX	XLP	Mon, Mar 28, 2016	52.38	52.71	52.38	52.60
4341	AMEX	XLP	Thu, Mar 24, 2016	52.38	52.38	52.38	52.32
4340	AMEX	XLP	Wed, Mar 23, 2016	52.26	52.94	52.24	52.38
4339	AMEX	XLP	Tue, Mar 22, 2016	52.51	52.65	52.29	52.37
4338	AMEX	XLP	Mon, Mar 21, 2016	52.67	52.87	52.44	52.68
4337	AMEX	XLP	Fri, Mar 18, 2016	52.81	52.86	52.57	52.65
4336	AMEX	XLP	Thu, Mar 17, 2016	52.65	53.16	52.60	52.71
4335	AMEX	XLP	Wed, Mar 16, 2016	52.51	52.79	52.15	52.67
4334	AMEX	XLP	Tue, Mar 15, 2016	52.42	52.42	52.42	52.55
4333	AMEX	XLP	Mon, Mar 14, 2016	52.42	52.54	52.26	52.42
4332	AMEX	XLP	Fri, Mar 11, 2016	52.54	52.65	52.26	52.45
4331	AMEX	XLP	Thu, Mar 10, 2016	52.45	52.57	51.83	52.28
4330	AMEX	XLP	Wed, Mar 9, 2016	52.03	52.33	52.02	52.26
4329	AMEX	XLP	Tue, Mar 8, 2016	51.58	52.15	51.49	51.87
4328	AMEX	XLP	Mon, Mar 7, 2016	51.82	52.00	51.63	51.72
4327	AMEX	XLP	Fri, Mar 4, 2016	51.80	52.17	51.60	52.04
4326	AMEX	XLP	Thu, Mar 3, 2016	51.35	51.82	51.17	51.82
4325	AMEX	XLP	Wed, Mar 2, 2016	51.47	51.56	51.15	51.56
4324	AMEX	XLP	Tue, Mar 1, 2016	51.21	51.50	51.13	51.41
4323	AMEX	XLP	Mon, Feb 29, 2016	51.09	51.09	50.89	50.92
4322	AMEX	XLP	Fri, Feb 26, 2016	51.96	51.96	50.99	51.09
4321	AMEX	XLP	Thu, Feb 25, 2016	51.37	51.85	51.25	51.82
4320	AMEX	XLP	Wed, Feb 24, 2016	50.84	51.30	50.58	51.24
4319	AMEX	XLP	Tue, Feb 23, 2016	50.99	51.18	50.87	51.08
4318	AMEX	XLP	Mon, Feb 22, 2016	51.13	51.24	50.95	51.09
4317	AMEX	XLP	Fri, Feb 19, 2016	50.62	50.94	50.34	50.84
4316	AMEX	XLP	Thu, Feb 18, 2016	50.82	50.92	50.49	50.76
4315	AMEX	XLP	Wed, Feb 17, 2016	50.69	51.14	50.54	50.99
4314	AMEX	XLP	Tue, Feb 16, 2016	50.50	50.54	50.09	50.47
4313	AMEX	XLP	Fri, Feb 12, 2016	49.67	50.08	49.44	50.07
4312	AMEX	XLP	Thu, Feb 11, 2016	49.18	49.60	48.88	49.37
4311	AMEX	XLP	Wed, Feb 10, 2016	50.01	50.30	49.71	49.77
4310	AMEX	XLP	Tue, Feb 9, 2016	49.11	50.10	49.07	49.83
4309	AMEX	XLP	Mon, Feb 8, 2016	49.30	49.64	48.89	49.50
4308	AMEX	XLP	Fri, Feb 5, 2016	49.80	49.95	49.37	49.63
4307	AMEX	XLP	Thu, Feb 4, 2016	49.95	50.01	49.47	49.71
4306	AMEX	XLP	Wed, Feb 3, 2016	50.47	50.56	49.70	50.17
4305	AMEX	XLP	Tue, Feb 2, 2016	50.56	50.56	50.16	50.28
4304	AMEX	XLP	Mon, Feb 1, 2016	50.65	51.14	50.50	50.93
4303	AMEX	XLP	Fri, Jan 29, 2016	50.09	50.83	49.86	50.76
4302	AMEX	XLP	Thu, Jan 28, 2016	49.42	49.93	49.27	49.75
4301	AMEX	XLP	Wed, Jan 27, 2016	49.37	49.87	48.95	49.25
4300	AMEX	XLP	Tue, Jan 26, 2016	49.00	49.62	48.95	49.29
4299	AMEX	XLP	Mon, Jan 25, 2016	48.49	49.27	48.41	48.85
4298	AMEX	XLP	Fri, Jan 22, 2016	49.01	49.39	48.63	49.29
4297	AMEX	XLP	Thu, Jan 21, 2016	48.31	48.67	48.01	48.46
4296	AMEX	XLP	Wed, Jan 20, 2016	48.34	48.56	47.39	48.27
4295	AMEX	XLP	Tue, Jan 19, 2016	48.79	49.06	48.57	48.88
4294	AMEX	XLP	Fri, Jan 15, 2016	48.24	48.62	47.92	48.30
4293	AMEX	XLP	Thu, Jan 14, 2016	48.98	49.41	48.75	49.07
4292	AMEX	XLP	Wed, Jan 13, 2016	49.81	49.85	48.79	48.84
4291	AMEX	XLP	Tue, Jan 12, 2016	49.78	49.95	49.35	49.75
4290	AMEX	XLP	Mon, Jan 11, 2016	49.32	49.66	49.00	49.48
4289	AMEX	XLP	Fri, Jan 8, 2016	49.72	49.72	48.92	49.02
4288	AMEX	XLP	Thu, Jan 7, 2016	49.44	49.93	49.22	49.40
4287	AMEX	XLP	Wed, Jan 6, 2016	49.67	50.20	49.64	50.00
4286	AMEX	XLP	Tue, Jan 5, 2016	49.97	50.29	49.84	50.17
4285	AMEX	XLP	Mon, Jan 4, 2016	49.83	49.85	49.35	49.85
4284	AMEX	XLP	Thu, Dec 31, 2015	50.89	50.90	50.43	50.49
4283	AMEX	XLP	Wed, Dec 30, 2015	51.21	51.27	51.00	51.06
4282	AMEX	XLP	Tue, Dec 29, 2015	51.13	51.29	50.91	51.24
4281	AMEX	XLP	Mon, Dec 28, 2015	50.65	50.81	50.60	50.80
4280	AMEX	XLP	Thu, Dec 24, 2015	50.81	51.02	50.81	50.87
4279	AMEX	XLP	Wed, Dec 23, 2015	50.77	50.99	50.68	50.92
4278	AMEX	XLP	Tue, Dec 22, 2015	49.98	50.61	49.87	50.55
4277	AMEX	XLP	Mon, Dec 21, 2015	49.67	49.91	49.47	49.90
4276	AMEX	XLP	Fri, Dec 18, 2015	50.18	50.18	49.34	49.34
4275	AMEX	XLP	Thu, Dec 17, 2015	51.26	51.26	50.59	50.60
4274	AMEX	XLP	Wed, Dec 16, 2015	50.51	51.37	50.50	51.26
4273	AMEX	XLP	Tue, Dec 15, 2015	50.36	50.53	50.10	50.29
4272	AMEX	XLP	Mon, Dec 14, 2015	49.48	50.01	49.29	49.97
4271	AMEX	XLP	Fri, Dec 11, 2015	49.53	49.83	49.34	49.48
4270	AMEX	XLP	Thu, Dec 10, 2015	50.08	50.35	49.88	50.03
4269	AMEX	XLP	Wed, Dec 9, 2015	50.17	50.71	49.77	49.97
4268	AMEX	XLP	Tue, Dec 8, 2015	50.26	50.56	50.15	50.45
4267	AMEX	XLP	Mon, Dec 7, 2015	50.63	50.74	50.38	50.58
4266	AMEX	XLP	Fri, Dec 4, 2015	49.46	50.48	49.26	50.44
4265	AMEX	XLP	Thu, Dec 3, 2015	49.77	49.95	49.14	49.33
4264	AMEX	XLP	Wed, Dec 2, 2015	49.77	49.91	49.52	49.59
4263	AMEX	XLP	Tue, Dec 1, 2015	49.52	49.87	49.52	49.84
4262	AMEX	XLP	Mon, Nov 30, 2015	49.97	50.07	49.41	49.42
4261	AMEX	XLP	Fri, Nov 27, 2015	49.75	50.07	49.75	49.96
4260	AMEX	XLP	Wed, Nov 25, 2015	49.64	49.89	49.60	49.77
4259	AMEX	XLP	Tue, Nov 24, 2015	49.39	49.77	49.17	49.64
4258	AMEX	XLP	Mon, Nov 23, 2015	49.09	49.60	49.09	49.51
4257	AMEX	XLP	Fri, Nov 20, 2015	49.65	49.88	49.04	49.08
4256	AMEX	XLP	Thu, Nov 19, 2015	49.33	49.65	49.32	49.43
4255	AMEX	XLP	Wed, Nov 18, 2015	48.77	49.33	48.70	49.30
4254	AMEX	XLP	Tue, Nov 17, 2015	48.78	49.03	48.49	48.63
4253	AMEX	XLP	Mon, Nov 16, 2015	47.67	48.66	47.67	48.65
4252	AMEX	XLP	Fri, Nov 13, 2015	48.11	48.33	47.79	47.83
4251	AMEX	XLP	Thu, Nov 12, 2015	48.79	48.84	48.25	48.25
4250	AMEX	XLP	Wed, Nov 11, 2015	48.90	49.22	48.90	48.91
4249	AMEX	XLP	Tue, Nov 10, 2015	48.80	49.06	48.80	48.98
4248	AMEX	XLP	Mon, Nov 9, 2015	48.94	49.02	48.58	48.85
4247	AMEX	XLP	Fri, Nov 6, 2015	49.49	49.58	48.82	49.18
4246	AMEX	XLP	Thu, Nov 5, 2015	49.68	49.80	49.44	49.72
4245	AMEX	XLP	Wed, Nov 4, 2015	50.00	50.09	49.54	49.73
4244	AMEX	XLP	Tue, Nov 3, 2015	49.89	50.07	49.59	49.94
4243	AMEX	XLP	Mon, Nov 2, 2015	49.91	50.19	49.84	50.18
4242	AMEX	XLP	Fri, Oct 30, 2015	50.28	50.28	49.87	49.88
4241	AMEX	XLP	Thu, Oct 29, 2015	50.40	50.55	50.16	50.44
4240	AMEX	XLP	Wed, Oct 28, 2015	50.72	50.73	49.88	50.42
4239	AMEX	XLP	Tue, Oct 27, 2015	50.48	50.71	50.32	50.71
4238	AMEX	XLP	Mon, Oct 26, 2015	50.74	50.84	50.56	50.64
4237	AMEX	XLP	Fri, Oct 23, 2015	51.00	51.13	50.46	50.74
4236	AMEX	XLP	Thu, Oct 22, 2015	50.03	50.89	49.95	50.82
4235	AMEX	XLP	Wed, Oct 21, 2015	49.73	50.17	49.73	49.83
4234	AMEX	XLP	Tue, Oct 20, 2015	49.84	49.91	49.74	49.82
4233	AMEX	XLP	Mon, Oct 19, 2015	49.63	49.86	49.48	49.85
4232	AMEX	XLP	Fri, Oct 16, 2015	49.20	49.68	49.19	49.63
4231	AMEX	XLP	Thu, Oct 15, 2015	49.02	49.19	48.82	49.16
4230	AMEX	XLP	Wed, Oct 14, 2015	49.20	49.40	48.61	48.72
4229	AMEX	XLP	Tue, Oct 13, 2015	49.50	49.57	49.22	49.29
4228	AMEX	XLP	Mon, Oct 12, 2015	49.48	49.70	49.43	49.59
4227	AMEX	XLP	Fri, Oct 9, 2015	49.44	49.61	49.30	49.46
4226	AMEX	XLP	Thu, Oct 8, 2015	48.70	49.37	48.61	49.35
4225	AMEX	XLP	Wed, Oct 7, 2015	48.56	48.86	48.40	48.77
4224	AMEX	XLP	Tue, Oct 6, 2015	48.56	48.73	48.31	48.33
4223	AMEX	XLP	Mon, Oct 5, 2015	48.19	48.72	48.04	48.66
4222	AMEX	XLP	Fri, Oct 2, 2015	46.93	47.86	46.69	47.84
4221	AMEX	XLP	Thu, Oct 1, 2015	47.22	47.33	46.84	47.19
4220	AMEX	XLP	Wed, Sep 30, 2015	46.95	47.35	46.87	47.19
4219	AMEX	XLP	Tue, Sep 29, 2015	46.91	46.93	46.48	46.76
4218	AMEX	XLP	Mon, Sep 28, 2015	47.36	47.46	46.69	46.78
4217	AMEX	XLP	Fri, Sep 25, 2015	47.45	47.96	47.30	47.48
4216	AMEX	XLP	Thu, Sep 24, 2015	46.75	47.25	46.73	47.18
4215	AMEX	XLP	Wed, Sep 23, 2015	47.01	47.18	46.86	47.10
4214	AMEX	XLP	Tue, Sep 22, 2015	47.06	47.14	46.77	47.02
4213	AMEX	XLP	Mon, Sep 21, 2015	47.31	47.67	47.30	47.54
4212	AMEX	XLP	Fri, Sep 18, 2015	47.19	47.71	47.00	47.19
4211	AMEX	XLP	Thu, Sep 17, 2015	48.01	48.62	47.91	48.05
4210	AMEX	XLP	Wed, Sep 16, 2015	47.94	48.11	47.67	48.05
4209	AMEX	XLP	Tue, Sep 15, 2015	47.01	47.60	46.82	47.51
4208	AMEX	XLP	Mon, Sep 14, 2015	47.08	47.17	46.76	46.95
4207	AMEX	XLP	Fri, Sep 11, 2015	46.74	47.11	46.57	47.10
4206	AMEX	XLP	Thu, Sep 10, 2015	46.49	47.12	46.47	46.79
4205	AMEX	XLP	Wed, Sep 9, 2015	47.93	47.94	46.59	46.71
4204	AMEX	XLP	Tue, Sep 8, 2015	47.27	47.54	46.94	47.49
4203	AMEX	XLP	Fri, Sep 4, 2015	46.67	46.79	46.34	46.52
4202	AMEX	XLP	Thu, Sep 3, 2015	47.16	47.58	47.06	47.29
4201	AMEX	XLP	Wed, Sep 2, 2015	46.74	46.98	46.52	46.97
4200	AMEX	XLP	Tue, Sep 1, 2015	46.37	46.85	46.05	46.34
4199	AMEX	XLP	Mon, Aug 31, 2015	47.52	47.52	47.18	47.31
4198	AMEX	XLP	Fri, Aug 28, 2015	47.61	47.69	47.35	47.64
4197	AMEX	XLP	Thu, Aug 27, 2015	47.43	47.89	46.87	47.74
4196	AMEX	XLP	Wed, Aug 26, 2015	46.61	47.13	45.75	47.05
4195	AMEX	XLP	Tue, Aug 25, 2015	47.71	47.71	45.65	45.70
4194	AMEX	XLP	Mon, Aug 24, 2015	45.40	47.10	43.72	46.05
4193	AMEX	XLP	Fri, Aug 21, 2015	48.67	48.78	47.71	47.71
4192	AMEX	XLP	Thu, Aug 20, 2015	49.16	49.49	48.95	49.05
4191	AMEX	XLP	Wed, Aug 19, 2015	49.85	49.87	49.26	49.50
4190	AMEX	XLP	Tue, Aug 18, 2015	50.03	50.17	49.90	49.96
4189	AMEX	XLP	Mon, Aug 17, 2015	50.00	50.23	49.82	50.21
4188	AMEX	XLP	Fri, Aug 14, 2015	49.99	50.17	49.87	50.16
4187	AMEX	XLP	Thu, Aug 13, 2015	50.15	50.28	49.94	50.00
4186	AMEX	XLP	Wed, Aug 12, 2015	49.85	50.23	49.51	50.20
4185	AMEX	XLP	Tue, Aug 11, 2015	50.02	50.28	50.00	50.17
4184	AMEX	XLP	Mon, Aug 10, 2015	50.30	50.51	50.26	50.35
4183	AMEX	XLP	Fri, Aug 7, 2015	50.36	50.50	49.94	50.16
4182	AMEX	XLP	Thu, Aug 6, 2015	50.95	50.95	50.37	50.44
4181	AMEX	XLP	Wed, Aug 5, 2015	50.54	50.89	50.52	50.82
4180	AMEX	XLP	Tue, Aug 4, 2015	50.35	50.45	50.11	50.38
4179	AMEX	XLP	Mon, Aug 3, 2015	50.30	50.43	50.16	50.38
4178	AMEX	XLP	Fri, Jul 31, 2015	50.38	50.42	50.24	50.31
4177	AMEX	XLP	Thu, Jul 30, 2015	50.14	50.28	49.88	50.21
4176	AMEX	XLP	Wed, Jul 29, 2015	50.26	50.49	50.16	50.38
4175	AMEX	XLP	Tue, Jul 28, 2015	49.87	50.22	49.73	50.21
4174	AMEX	XLP	Mon, Jul 27, 2015	49.48	49.73	49.33	49.65
4173	AMEX	XLP	Fri, Jul 24, 2015	50.08	50.08	49.62	49.68
4172	AMEX	XLP	Thu, Jul 23, 2015	50.26	50.26	49.89	49.96
4171	AMEX	XLP	Wed, Jul 22, 2015	50.04	50.33	50.01	50.15
4170	AMEX	XLP	Tue, Jul 21, 2015	50.04	50.19	49.90	50.04
4169	AMEX	XLP	Mon, Jul 20, 2015	50.10	50.22	49.96	50.16
4168	AMEX	XLP	Fri, Jul 17, 2015	49.98	50.08	49.78	50.07
4167	AMEX	XLP	Thu, Jul 16, 2015	49.84	50.17	49.78	50.10
4166	AMEX	XLP	Wed, Jul 15, 2015	49.71	49.73	49.49	49.59
4165	AMEX	XLP	Tue, Jul 14, 2015	49.65	49.74	49.56	49.72
4164	AMEX	XLP	Mon, Jul 13, 2015	49.41	49.66	49.41	49.64
4163	AMEX	XLP	Fri, Jul 10, 2015	49.06	49.30	49.01	49.18
4162	AMEX	XLP	Thu, Jul 9, 2015	49.16	49.25	48.61	48.61
4161	AMEX	XLP	Wed, Jul 8, 2015	48.70	48.93	48.54	48.57
4160	AMEX	XLP	Tue, Jul 7, 2015	48.26	49.16	48.10	49.12
4159	AMEX	XLP	Mon, Jul 6, 2015	47.85	48.31	47.80	48.13
4158	AMEX	XLP	Thu, Jul 2, 2015	48.24	48.43	48.03	48.17
4157	AMEX	XLP	Wed, Jul 1, 2015	47.92	48.21	47.72	48.21
4156	AMEX	XLP	Tue, Jun 30, 2015	48.18	48.18	47.59	47.60
4155	AMEX	XLP	Mon, Jun 29, 2015	48.18	48.27	47.66	47.68
4154	AMEX	XLP	Fri, Jun 26, 2015	48.40	48.60	48.34	48.43
4153	AMEX	XLP	Thu, Jun 25, 2015	48.61	48.61	48.33	48.33
4152	AMEX	XLP	Wed, Jun 24, 2015	48.62	48.70	48.42	48.42
4151	AMEX	XLP	Tue, Jun 23, 2015	48.87	48.88	48.54	48.64
4150	AMEX	XLP	Mon, Jun 22, 2015	48.93	49.05	48.80	48.85
4149	AMEX	XLP	Fri, Jun 19, 2015	48.76	48.91	48.66	48.66
4148	AMEX	XLP	Thu, Jun 18, 2015	48.64	49.22	48.60	49.03
4147	AMEX	XLP	Wed, Jun 17, 2015	48.38	48.57	48.12	48.49
4146	AMEX	XLP	Tue, Jun 16, 2015	47.84	48.26	47.77	48.23
4145	AMEX	XLP	Mon, Jun 15, 2015	47.87	47.96	47.68	47.71
4144	AMEX	XLP	Fri, Jun 12, 2015	48.13	48.17	47.89	48.06
4143	AMEX	XLP	Thu, Jun 11, 2015	48.31	48.47	48.20	48.25
4142	AMEX	XLP	Wed, Jun 10, 2015	47.92	48.37	47.92	48.27
4141	AMEX	XLP	Tue, Jun 9, 2015	47.63	47.98	47.55	47.80
4140	AMEX	XLP	Mon, Jun 8, 2015	47.56	47.74	47.46	47.57
4139	AMEX	XLP	Fri, Jun 5, 2015	48.15	48.27	47.56	47.59
4138	AMEX	XLP	Thu, Jun 4, 2015	48.54	48.66	48.18	48.28
4137	AMEX	XLP	Wed, Jun 3, 2015	48.72	48.86	48.56	48.63
4136	AMEX	XLP	Tue, Jun 2, 2015	48.65	48.77	48.42	48.66
4135	AMEX	XLP	Mon, Jun 1, 2015	48.89	48.99	48.62	48.79
4134	AMEX	XLP	Fri, May 29, 2015	49.02	49.07	48.70	48.79
4133	AMEX	XLP	Thu, May 28, 2015	49.12	49.17	48.89	49.10
4132	AMEX	XLP	Wed, May 27, 2015	48.96	49.25	48.92	49.17
4131	AMEX	XLP	Tue, May 26, 2015	49.19	49.21	48.76	48.86
4130	AMEX	XLP	Fri, May 22, 2015	49.23	49.40	49.22	49.25
4129	AMEX	XLP	Thu, May 21, 2015	49.36	49.52	49.19	49.46
4128	AMEX	XLP	Wed, May 20, 2015	49.39	49.59	49.35	49.35
4127	AMEX	XLP	Tue, May 19, 2015	49.62	49.62	49.30	49.46
4126	AMEX	XLP	Mon, May 18, 2015	49.70	49.72	49.51	49.59
4125	AMEX	XLP	Fri, May 15, 2015	49.60	49.75	49.55	49.75
4124	AMEX	XLP	Thu, May 14, 2015	49.04	49.61	49.04	49.59
4123	AMEX	XLP	Wed, May 13, 2015	48.85	49.19	48.78	48.84
4122	AMEX	XLP	Tue, May 12, 2015	48.51	49.02	48.51	48.86
4121	AMEX	XLP	Mon, May 11, 2015	49.03	49.33	48.95	48.97
4120	AMEX	XLP	Fri, May 8, 2015	49.01	49.36	49.01	49.17
4119	AMEX	XLP	Thu, May 7, 2015	48.48	48.86	48.37	48.76
4118	AMEX	XLP	Wed, May 6, 2015	48.59	48.76	48.34	48.64
4117	AMEX	XLP	Tue, May 5, 2015	48.86	48.92	48.42	48.49
4116	AMEX	XLP	Mon, May 4, 2015	48.81	49.01	48.80	48.88
4115	AMEX	XLP	Fri, May 1, 2015	48.55	48.83	48.41	48.81
4114	AMEX	XLP	Thu, Apr 30, 2015	48.41	48.60	48.18	48.37
4113	AMEX	XLP	Wed, Apr 29, 2015	48.81	48.91	48.46	48.53
4112	AMEX	XLP	Tue, Apr 28, 2015	48.92	49.03	48.71	48.97
4111	AMEX	XLP	Mon, Apr 27, 2015	49.26	49.28	48.89	48.92
4110	AMEX	XLP	Fri, Apr 24, 2015	49.32	49.32	49.13	49.19
4109	AMEX	XLP	Thu, Apr 23, 2015	49.07	49.42	49.06	49.18
4108	AMEX	XLP	Wed, Apr 22, 2015	49.36	49.45	49.07	49.35
4107	AMEX	XLP	Tue, Apr 21, 2015	49.30	49.55	49.24	49.32
4106	AMEX	XLP	Mon, Apr 20, 2015	49.14	49.52	49.14	49.23
4105	AMEX	XLP	Fri, Apr 17, 2015	49.29	49.32	48.79	49.06
4104	AMEX	XLP	Thu, Apr 16, 2015	49.40	49.71	49.36	49.52
4103	AMEX	XLP	Wed, Apr 15, 2015	49.55	49.75	49.31	49.34
4102	AMEX	XLP	Tue, Apr 14, 2015	49.28	49.56	49.17	49.48
4101	AMEX	XLP	Mon, Apr 13, 2015	49.47	49.66	49.36	49.37
4100	AMEX	XLP	Fri, Apr 10, 2015	49.64	49.77	49.47	49.60
4099	AMEX	XLP	Thu, Apr 9, 2015	49.37	49.60	49.19	49.51
4098	AMEX	XLP	Wed, Apr 8, 2015	49.30	49.50	49.15	49.37
4097	AMEX	XLP	Tue, Apr 7, 2015	49.60	49.70	49.29	49.29
4096	AMEX	XLP	Mon, Apr 6, 2015	49.05	49.73	48.92	49.52
4095	AMEX	XLP	Thu, Apr 2, 2015	48.82	49.22	48.75	49.13
4094	AMEX	XLP	Wed, Apr 1, 2015	48.72	48.81	48.33	48.80
4093	AMEX	XLP	Tue, Mar 31, 2015	49.00	49.20	48.74	48.74
4092	AMEX	XLP	Mon, Mar 30, 2015	48.81	49.24	48.62	49.20
4091	AMEX	XLP	Fri, Mar 27, 2015	48.42	48.77	48.40	48.71
4090	AMEX	XLP	Thu, Mar 26, 2015	48.38	48.68	48.30	48.41
4089	AMEX	XLP	Wed, Mar 25, 2015	49.29	49.36	48.62	48.62
4088	AMEX	XLP	Tue, Mar 24, 2015	49.14	49.27	48.74	48.74
4087	AMEX	XLP	Mon, Mar 23, 2015	48.89	49.27	48.85	49.02
4086	AMEX	XLP	Fri, Mar 20, 2015	48.57	48.95	48.50	48.94
4085	AMEX	XLP	Thu, Mar 19, 2015	48.74	48.85	48.54	48.63
4084	AMEX	XLP	Wed, Mar 18, 2015	48.40	49.05	47.84	48.85
4083	AMEX	XLP	Tue, Mar 17, 2015	48.70	48.74	48.38	48.52
4082	AMEX	XLP	Mon, Mar 16, 2015	48.43	48.88	48.43	48.87
4081	AMEX	XLP	Fri, Mar 13, 2015	48.56	48.58	47.99	48.28
4080	AMEX	XLP	Thu, Mar 12, 2015	48.18	48.66	48.13	48.66
4079	AMEX	XLP	Wed, Mar 11, 2015	48.40	48.40	47.91	47.96
4078	AMEX	XLP	Tue, Mar 10, 2015	48.74	48.77	48.32	48.33
4077	AMEX	XLP	Mon, Mar 9, 2015	48.95	49.12	48.80	49.03
4076	AMEX	XLP	Fri, Mar 6, 2015	49.37	49.47	48.65	48.76
4075	AMEX	XLP	Thu, Mar 5, 2015	49.69	49.81	49.57	49.73
4074	AMEX	XLP	Wed, Mar 4, 2015	49.81	49.83	49.44	49.56
4073	AMEX	XLP	Tue, Mar 3, 2015	50.10	50.11	49.69	49.91
4072	AMEX	XLP	Mon, Mar 2, 2015	50.05	50.14	49.94	50.10
4071	AMEX	XLP	Fri, Feb 27, 2015	49.80	50.11	49.77	50.01
4070	AMEX	XLP	Thu, Feb 26, 2015	49.74	49.86	49.61	49.81
4069	AMEX	XLP	Wed, Feb 25, 2015	49.90	49.95	49.68	49.74
4068	AMEX	XLP	Tue, Feb 24, 2015	49.79	49.95	49.60	49.91
4067	AMEX	XLP	Mon, Feb 23, 2015	49.52	49.75	49.52	49.74
4066	AMEX	XLP	Fri, Feb 20, 2015	49.29	49.62	49.10	49.60
4065	AMEX	XLP	Thu, Feb 19, 2015	49.69	49.70	49.40	49.46
4064	AMEX	XLP	Wed, Feb 18, 2015	49.50	49.78	49.39	49.78
4063	AMEX	XLP	Tue, Feb 17, 2015	49.43	49.56	49.19	49.51
4062	AMEX	XLP	Fri, Feb 13, 2015	49.62	49.65	49.39	49.50
4061	AMEX	XLP	Thu, Feb 12, 2015	49.62	49.73	49.47	49.73
4060	AMEX	XLP	Wed, Feb 11, 2015	49.30	49.61	49.14	49.50
4059	AMEX	XLP	Tue, Feb 10, 2015	49.16	49.32	48.86	49.27
4058	AMEX	XLP	Mon, Feb 9, 2015	48.99	49.03	48.57	48.70
4057	AMEX	XLP	Fri, Feb 6, 2015	49.30	49.49	48.88	49.07
4056	AMEX	XLP	Thu, Feb 5, 2015	49.19	49.31	49.07	49.29
4055	AMEX	XLP	Wed, Feb 4, 2015	48.93	49.39	48.93	49.04
4054	AMEX	XLP	Tue, Feb 3, 2015	48.89	49.04	48.61	49.02
4053	AMEX	XLP	Mon, Feb 2, 2015	48.11	48.62	47.68	48.59
4052	AMEX	XLP	Fri, Jan 30, 2015	48.64	48.67	47.95	48.02
4051	AMEX	XLP	Thu, Jan 29, 2015	48.70	48.96	48.29	48.90
4050	AMEX	XLP	Wed, Jan 28, 2015	49.26	49.41	48.47	48.51
4049	AMEX	XLP	Tue, Jan 27, 2015	49.15	49.30	48.85	49.08
4048	AMEX	XLP	Mon, Jan 26, 2015	49.63	49.72	49.38	49.65
4047	AMEX	XLP	Fri, Jan 23, 2015	49.97	50.05	49.64	49.65
4046	AMEX	XLP	Thu, Jan 22, 2015	49.92	50.22	49.48	50.21
4045	AMEX	XLP	Wed, Jan 21, 2015	49.37	49.72	49.12	49.71
4044	AMEX	XLP	Tue, Jan 20, 2015	49.46	49.69	49.06	49.47
4043	AMEX	XLP	Fri, Jan 16, 2015	48.76	49.32	48.67	49.27
4042	AMEX	XLP	Thu, Jan 15, 2015	49.12	49.18	48.69	48.88
4041	AMEX	XLP	Wed, Jan 14, 2015	48.58	48.85	48.46	48.80
4040	AMEX	XLP	Tue, Jan 13, 2015	49.29	49.56	48.66	48.95
4039	AMEX	XLP	Mon, Jan 12, 2015	49.09	49.35	48.83	48.96
4038	AMEX	XLP	Fri, Jan 9, 2015	49.67	49.67	49.11	49.11
4037	AMEX	XLP	Thu, Jan 8, 2015	49.20	49.57	49.10	49.51
4036	AMEX	XLP	Wed, Jan 7, 2015	48.30	48.83	48.25	48.77
4035	AMEX	XLP	Tue, Jan 6, 2015	48.35	48.47	47.81	47.95
4034	AMEX	XLP	Mon, Jan 5, 2015	48.26	48.37	47.88	48.01
4033	AMEX	XLP	Fri, Jan 2, 2015	48.62	48.73	48.05	48.35
4032	AMEX	XLP	Wed, Dec 31, 2014	49.27	49.27	48.47	48.49
4031	AMEX	XLP	Tue, Dec 30, 2014	49.24	49.35	49.07	49.09
4030	AMEX	XLP	Mon, Dec 29, 2014	49.40	49.45	49.11	49.31
4029	AMEX	XLP	Fri, Dec 26, 2014	49.43	49.61	49.41	49.46
4028	AMEX	XLP	Wed, Dec 24, 2014	49.58	49.63	49.35	49.38
4027	AMEX	XLP	Tue, Dec 23, 2014	49.30	49.54	49.17	49.43
4026	AMEX	XLP	Mon, Dec 22, 2014	48.75	49.09	48.74	49.09
4025	AMEX	XLP	Fri, Dec 19, 2014	48.84	49.02	48.59	48.62
4024	AMEX	XLP	Thu, Dec 18, 2014	48.79	49.05	48.31	49.02
4023	AMEX	XLP	Wed, Dec 17, 2014	47.55	48.26	47.50	48.10
4022	AMEX	XLP	Tue, Dec 16, 2014	47.38	48.37	47.38	47.41
4021	AMEX	XLP	Mon, Dec 15, 2014	48.11	48.25	47.44	47.59
4020	AMEX	XLP	Fri, Dec 12, 2014	48.24	48.71	47.90	47.91
4019	AMEX	XLP	Thu, Dec 11, 2014	48.30	48.81	48.14	48.53
4018	AMEX	XLP	Wed, Dec 10, 2014	48.59	48.73	48.08	48.13
4017	AMEX	XLP	Tue, Dec 9, 2014	48.38	48.61	48.11	48.59
4016	AMEX	XLP	Mon, Dec 8, 2014	48.80	49.01	48.62	48.75
4015	AMEX	XLP	Fri, Dec 5, 2014	48.73	48.86	48.55	48.85
4014	AMEX	XLP	Thu, Dec 4, 2014	48.81	48.87	48.54	48.76
4013	AMEX	XLP	Wed, Dec 3, 2014	49.16	49.16	48.69	48.80
4012	AMEX	XLP	Tue, Dec 2, 2014	48.96	49.19	48.93	49.15
4011	AMEX	XLP	Mon, Dec 1, 2014	49.08	49.19	48.90	48.98
4010	AMEX	XLP	Fri, Nov 28, 2014	48.83	49.42	48.80	49.30
4009	AMEX	XLP	Wed, Nov 26, 2014	48.46	48.69	48.45	48.68
4008	AMEX	XLP	Tue, Nov 25, 2014	48.42	48.58	48.34	48.46
4007	AMEX	XLP	Mon, Nov 24, 2014	48.54	48.66	48.34	48.42
4006	AMEX	XLP	Fri, Nov 21, 2014	48.65	48.74	48.36	48.45
4005	AMEX	XLP	Thu, Nov 20, 2014	48.31	48.39	48.18	48.25
4004	AMEX	XLP	Wed, Nov 19, 2014	48.24	48.51	48.18	48.46
4003	AMEX	XLP	Tue, Nov 18, 2014	48.08	48.34	48.00	48.26
4002	AMEX	XLP	Mon, Nov 17, 2014	47.68	48.08	47.68	48.08
4001	AMEX	XLP	Fri, Nov 14, 2014	48.05	48.07	47.64	47.76
4000	AMEX	XLP	Thu, Nov 13, 2014	47.90	48.26	47.88	48.18
3999	AMEX	XLP	Wed, Nov 12, 2014	47.66	47.93	47.65	47.86
3998	AMEX	XLP	Tue, Nov 11, 2014	47.93	48.00	47.76	47.86
3997	AMEX	XLP	Mon, Nov 10, 2014	47.66	47.96	47.55	47.95
3996	AMEX	XLP	Fri, Nov 7, 2014	47.50	47.74	47.32	47.74
3995	AMEX	XLP	Thu, Nov 6, 2014	47.52	47.67	47.35	47.57
3994	AMEX	XLP	Wed, Nov 5, 2014	47.41	47.67	47.24	47.47
3993	AMEX	XLP	Tue, Nov 4, 2014	46.81	47.21	46.79	47.14
3992	AMEX	XLP	Mon, Nov 3, 2014	46.64	46.92	46.64	46.89
3991	AMEX	XLP	Fri, Oct 31, 2014	46.83	46.84	46.56	46.71
3990	AMEX	XLP	Thu, Oct 30, 2014	46.17	46.52	45.88	46.41
3989	AMEX	XLP	Wed, Oct 29, 2014	46.20	46.30	45.85	46.12
3988	AMEX	XLP	Tue, Oct 28, 2014	46.22	46.22	46.00	46.20
3987	AMEX	XLP	Mon, Oct 27, 2014	45.79	46.21	45.74	46.02
3986	AMEX	XLP	Fri, Oct 24, 2014	45.69	45.95	45.62	45.91
3985	AMEX	XLP	Thu, Oct 23, 2014	45.74	45.84	45.45	45.53
3984	AMEX	XLP	Wed, Oct 22, 2014	45.49	45.87	45.41	45.56
3983	AMEX	XLP	Tue, Oct 21, 2014	45.13	45.46	44.95	45.46
3982	AMEX	XLP	Mon, Oct 20, 2014	44.55	45.31	44.51	45.27
3981	AMEX	XLP	Fri, Oct 17, 2014	44.49	44.75	44.08	44.63
3980	AMEX	XLP	Thu, Oct 16, 2014	43.83	44.32	43.69	44.09
3979	AMEX	XLP	Wed, Oct 15, 2014	44.54	44.81	43.78	44.42
3978	AMEX	XLP	Tue, Oct 14, 2014	45.12	45.21	44.85	44.96
3977	AMEX	XLP	Mon, Oct 13, 2014	45.59	45.66	44.95	44.98
3976	AMEX	XLP	Fri, Oct 10, 2014	45.43	46.08	45.43	45.61
3975	AMEX	XLP	Thu, Oct 9, 2014	45.81	46.11	45.39	45.39
3974	AMEX	XLP	Wed, Oct 8, 2014	45.26	45.87	45.20	45.85
3973	AMEX	XLP	Tue, Oct 7, 2014	45.23	45.52	45.19	45.19
3972	AMEX	XLP	Mon, Oct 6, 2014	45.56	45.56	45.16	45.46
3971	AMEX	XLP	Fri, Oct 3, 2014	45.18	45.46	45.00	45.44
3970	AMEX	XLP	Thu, Oct 2, 2014	44.80	45.02	44.70	44.91
3969	AMEX	XLP	Wed, Oct 1, 2014	45.07	45.07	44.75	44.83
3968	AMEX	XLP	Tue, Sep 30, 2014	45.11	45.22	44.95	45.11
3967	AMEX	XLP	Mon, Sep 29, 2014	44.83	45.15	44.80	45.09
3966	AMEX	XLP	Fri, Sep 26, 2014	45.03	45.19	44.77	45.10
3965	AMEX	XLP	Thu, Sep 25, 2014	45.39	45.40	44.93	44.93
3964	AMEX	XLP	Wed, Sep 24, 2014	44.94	45.55	44.94	45.53
3963	AMEX	XLP	Tue, Sep 23, 2014	45.20	45.28	44.95	44.95
3962	AMEX	XLP	Mon, Sep 22, 2014	45.40	45.47	45.28	45.35
3961	AMEX	XLP	Fri, Sep 19, 2014	45.50	45.59	45.37	45.43
3960	AMEX	XLP	Thu, Sep 18, 2014	45.58	45.65	45.49	45.60
3959	AMEX	XLP	Wed, Sep 17, 2014	45.56	45.70	45.42	45.51
3958	AMEX	XLP	Tue, Sep 16, 2014	45.20	45.73	45.16	45.61
3957	AMEX	XLP	Mon, Sep 15, 2014	45.19	45.31	45.14	45.27
3956	AMEX	XLP	Fri, Sep 12, 2014	45.31	45.34	44.96	45.05
3955	AMEX	XLP	Thu, Sep 11, 2014	45.25	45.40	45.21	45.37
3954	AMEX	XLP	Wed, Sep 10, 2014	45.18	45.40	45.11	45.35
3953	AMEX	XLP	Tue, Sep 9, 2014	45.27	45.27	45.07	45.13
3952	AMEX	XLP	Mon, Sep 8, 2014	45.43	45.52	45.22	45.24
3951	AMEX	XLP	Fri, Sep 5, 2014	45.33	45.58	45.18	45.58
3950	AMEX	XLP	Thu, Sep 4, 2014	45.25	45.44	45.19	45.32
3949	AMEX	XLP	Wed, Sep 3, 2014	45.26	45.28	45.13	45.18
3948	AMEX	XLP	Tue, Sep 2, 2014	45.18	45.35	45.01	45.15
3947	AMEX	XLP	Fri, Aug 29, 2014	45.14	45.17	44.99	45.13
3946	AMEX	XLP	Thu, Aug 28, 2014	44.96	45.11	44.92	45.10
3945	AMEX	XLP	Wed, Aug 27, 2014	45.10	45.10	44.99	45.08
3944	AMEX	XLP	Tue, Aug 26, 2014	45.12	45.19	45.03	45.06
3943	AMEX	XLP	Mon, Aug 25, 2014	45.05	45.15	45.01	45.09
3942	AMEX	XLP	Fri, Aug 22, 2014	45.00	45.07	44.84	44.84
3941	AMEX	XLP	Thu, Aug 21, 2014	44.89	45.15	44.89	44.95
3940	AMEX	XLP	Wed, Aug 20, 2014	44.79	44.92	44.74	44.87
3939	AMEX	XLP	Tue, Aug 19, 2014	44.86	44.95	44.67	44.90
3938	AMEX	XLP	Mon, Aug 18, 2014	44.63	44.82	44.58	44.78
3937	AMEX	XLP	Fri, Aug 15, 2014	44.69	44.80	44.28	44.52
3936	AMEX	XLP	Thu, Aug 14, 2014	44.43	44.47	44.23	44.46
3935	AMEX	XLP	Wed, Aug 13, 2014	44.25	44.36	44.11	44.28
3934	AMEX	XLP	Tue, Aug 12, 2014	44.16	44.23	44.04	44.15
3933	AMEX	XLP	Mon, Aug 11, 2014	44.03	44.39	43.99	44.18
3932	AMEX	XLP	Fri, Aug 8, 2014	43.47	43.91	43.43	43.87
3931	AMEX	XLP	Thu, Aug 7, 2014	43.90	43.90	43.33	43.43
3930	AMEX	XLP	Wed, Aug 6, 2014	42.99	43.82	42.97	43.79
3929	AMEX	XLP	Tue, Aug 5, 2014	43.48	43.70	43.24	43.42
3928	AMEX	XLP	Mon, Aug 4, 2014	43.53	43.69	43.35	43.61
3927	AMEX	XLP	Fri, Aug 1, 2014	43.08	43.66	43.08	43.47
3926	AMEX	XLP	Thu, Jul 31, 2014	43.52	43.64	43.11	43.14
3925	AMEX	XLP	Wed, Jul 30, 2014	44.43	44.49	43.89	43.89
3924	AMEX	XLP	Tue, Jul 29, 2014	44.61	44.73	44.35	44.36
3923	AMEX	XLP	Mon, Jul 28, 2014	44.75	44.83	44.50	44.56
3922	AMEX	XLP	Fri, Jul 25, 2014	44.93	44.97	44.69	44.79
3921	AMEX	XLP	Thu, Jul 24, 2014	44.93	45.05	44.87	44.97
3920	AMEX	XLP	Wed, Jul 23, 2014	44.99	45.01	44.81	44.85
3919	AMEX	XLP	Tue, Jul 22, 2014	44.93	45.03	44.82	44.91
3918	AMEX	XLP	Mon, Jul 21, 2014	45.03	45.03	44.84	44.99
3917	AMEX	XLP	Fri, Jul 18, 2014	44.80	45.23	44.79	45.20
3916	AMEX	XLP	Thu, Jul 17, 2014	45.04	45.11	44.72	44.75
3915	AMEX	XLP	Wed, Jul 16, 2014	45.20	45.25	44.96	45.03
3914	AMEX	XLP	Tue, Jul 15, 2014	45.36	45.36	44.98	45.02
3913	AMEX	XLP	Mon, Jul 14, 2014	45.38	45.49	45.35	45.42
3912	AMEX	XLP	Fri, Jul 11, 2014	45.20	45.31	45.06	45.26
3911	AMEX	XLP	Thu, Jul 10, 2014	44.99	45.25	44.95	45.20
3910	AMEX	XLP	Wed, Jul 9, 2014	45.13	45.31	45.12	45.27
3909	AMEX	XLP	Tue, Jul 8, 2014	45.09	45.21	45.03	45.07
3908	AMEX	XLP	Mon, Jul 7, 2014	45.00	45.20	44.95	45.16
3907	AMEX	XLP	Thu, Jul 3, 2014	44.87	45.15	44.81	45.09
3906	AMEX	XLP	Wed, Jul 2, 2014	44.74	44.93	44.74	44.84
3905	AMEX	XLP	Tue, Jul 1, 2014	44.69	44.85	44.52	44.72
3904	AMEX	XLP	Mon, Jun 30, 2014	44.50	44.89	44.50	44.62
3903	AMEX	XLP	Fri, Jun 27, 2014	44.58	44.74	44.40	44.66
3902	AMEX	XLP	Thu, Jun 26, 2014	44.65	44.71	44.40	44.58
3901	AMEX	XLP	Wed, Jun 25, 2014	44.65	44.77	44.57	44.74
3900	AMEX	XLP	Tue, Jun 24, 2014	44.90	44.95	44.70	44.81
3899	AMEX	XLP	Mon, Jun 23, 2014	45.22	45.23	44.90	44.97
3898	AMEX	XLP	Fri, Jun 20, 2014	45.48	45.51	45.19	45.22
3897	AMEX	XLP	Thu, Jun 19, 2014	45.45	45.71	45.42	45.67
3896	AMEX	XLP	Wed, Jun 18, 2014	44.83	45.42	44.78	45.41
3895	AMEX	XLP	Tue, Jun 17, 2014	44.95	44.95	44.73	44.88
3894	AMEX	XLP	Mon, Jun 16, 2014	44.70	44.92	44.57	44.88
3893	AMEX	XLP	Fri, Jun 13, 2014	44.78	44.79	44.61	44.71
3892	AMEX	XLP	Thu, Jun 12, 2014	44.95	45.04	44.64	44.72
3891	AMEX	XLP	Wed, Jun 11, 2014	45.07	45.16	44.97	45.04
3890	AMEX	XLP	Tue, Jun 10, 2014	45.03	45.21	45.01	45.16
3889	AMEX	XLP	Mon, Jun 9, 2014	45.13	45.27	45.09	45.16
3888	AMEX	XLP	Fri, Jun 6, 2014	45.12	45.24	45.11	45.23
3887	AMEX	XLP	Thu, Jun 5, 2014	44.94	45.17	44.87	45.11
3886	AMEX	XLP	Wed, Jun 4, 2014	44.74	44.99	44.72	44.93
3885	AMEX	XLP	Tue, Jun 3, 2014	44.87	44.90	44.75	44.77
3884	AMEX	XLP	Mon, Jun 2, 2014	44.96	45.01	44.88	44.93
3883	AMEX	XLP	Fri, May 30, 2014	44.56	45.08	44.56	45.04
3882	AMEX	XLP	Thu, May 29, 2014	44.38	44.76	44.38	44.69
3881	AMEX	XLP	Wed, May 28, 2014	44.44	44.48	44.33	44.34
3880	AMEX	XLP	Tue, May 27, 2014	44.39	44.43	44.28	44.40
3879	AMEX	XLP	Fri, May 23, 2014	44.20	44.34	44.20	44.28
3878	AMEX	XLP	Thu, May 22, 2014	44.26	44.29	44.10	44.21
3877	AMEX	XLP	Wed, May 21, 2014	44.03	44.31	43.99	44.28
3876	AMEX	XLP	Tue, May 20, 2014	44.19	44.19	43.96	44.03
3875	AMEX	XLP	Mon, May 19, 2014	44.17	44.25	44.06	44.19
3874	AMEX	XLP	Fri, May 16, 2014	44.07	44.30	44.01	44.28
3873	AMEX	XLP	Thu, May 15, 2014	44.27	44.30	43.94	44.01
3872	AMEX	XLP	Wed, May 14, 2014	44.61	44.63	44.35	44.40
3871	AMEX	XLP	Tue, May 13, 2014	44.54	44.70	44.53	44.64
3870	AMEX	XLP	Mon, May 12, 2014	44.57	44.70	44.48	44.55
3869	AMEX	XLP	Fri, May 9, 2014	44.26	44.52	44.21	44.51
3868	AMEX	XLP	Thu, May 8, 2014	44.24	44.47	44.16	44.30
3867	AMEX	XLP	Wed, May 7, 2014	43.92	44.27	43.92	44.24
3866	AMEX	XLP	Tue, May 6, 2014	43.97	44.05	43.81	43.82
3865	AMEX	XLP	Mon, May 5, 2014	44.03	44.22	43.89	44.10
3864	AMEX	XLP	Fri, May 2, 2014	44.20	44.26	44.06	44.20
3863	AMEX	XLP	Thu, May 1, 2014	44.15	44.24	43.95	44.20
3862	AMEX	XLP	Wed, Apr 30, 2014	44.00	44.24	44.00	44.24
3861	AMEX	XLP	Tue, Apr 29, 2014	44.25	44.33	44.10	44.10
3860	AMEX	XLP	Mon, Apr 28, 2014	43.89	44.38	43.79	44.29
3859	AMEX	XLP	Fri, Apr 25, 2014	43.69	43.82	43.60	43.79
3858	AMEX	XLP	Thu, Apr 24, 2014	43.54	43.79	43.50	43.73
3857	AMEX	XLP	Wed, Apr 23, 2014	43.63	43.69	43.56	43.58
3856	AMEX	XLP	Tue, Apr 22, 2014	43.69	43.72	43.56	43.62
3855	AMEX	XLP	Mon, Apr 21, 2014	43.52	43.68	43.44	43.65
3854	AMEX	XLP	Thu, Apr 17, 2014	43.54	43.67	43.39	43.63
3853	AMEX	XLP	Wed, Apr 16, 2014	43.44	43.62	43.31	43.62
3852	AMEX	XLP	Tue, Apr 15, 2014	43.24	43.26	42.93	43.20
3851	AMEX	XLP	Mon, Apr 14, 2014	42.98	43.16	42.81	43.09
3850	AMEX	XLP	Fri, Apr 11, 2014	42.94	43.12	42.70	42.75
3849	AMEX	XLP	Thu, Apr 10, 2014	43.40	43.63	42.94	42.97
3848	AMEX	XLP	Wed, Apr 9, 2014	43.22	43.40	43.17	43.40
3847	AMEX	XLP	Tue, Apr 8, 2014	43.00	43.23	42.94	43.21
3846	AMEX	XLP	Mon, Apr 7, 2014	42.85	43.18	42.85	42.99
3845	AMEX	XLP	Fri, Apr 4, 2014	43.22	43.32	42.89	42.95
3844	AMEX	XLP	Thu, Apr 3, 2014	43.04	43.18	42.99	43.09
3843	AMEX	XLP	Wed, Apr 2, 2014	43.02	43.14	42.91	43.04
3842	AMEX	XLP	Tue, Apr 1, 2014	43.01	43.14	42.89	42.99
3841	AMEX	XLP	Mon, Mar 31, 2014	42.99	43.11	42.85	43.06
3840	AMEX	XLP	Fri, Mar 28, 2014	42.67	42.87	42.67	42.75
3839	AMEX	XLP	Thu, Mar 27, 2014	42.57	42.86	42.57	42.62
3838	AMEX	XLP	Wed, Mar 26, 2014	42.85	42.98	42.67	42.68
3837	AMEX	XLP	Tue, Mar 25, 2014	42.62	42.83	42.62	42.77
3836	AMEX	XLP	Mon, Mar 24, 2014	42.52	42.74	42.40	42.46
3835	AMEX	XLP	Fri, Mar 21, 2014	42.67	42.91	42.50	42.50
3834	AMEX	XLP	Thu, Mar 20, 2014	42.45	42.79	42.38	42.74
3833	AMEX	XLP	Wed, Mar 19, 2014	42.88	43.00	42.38	42.59
3832	AMEX	XLP	Tue, Mar 18, 2014	42.90	42.99	42.77	42.92
3831	AMEX	XLP	Mon, Mar 17, 2014	42.72	42.89	42.65	42.83
3830	AMEX	XLP	Fri, Mar 14, 2014	42.40	42.77	42.39	42.58
3829	AMEX	XLP	Thu, Mar 13, 2014	42.80	42.97	42.49	42.56
3828	AMEX	XLP	Wed, Mar 12, 2014	42.48	42.79	42.48	42.77
3827	AMEX	XLP	Tue, Mar 11, 2014	42.81	42.85	42.59	42.68
3826	AMEX	XLP	Mon, Mar 10, 2014	42.54	42.71	42.54	42.70
3825	AMEX	XLP	Fri, Mar 7, 2014	42.69	42.70	42.48	42.66
3824	AMEX	XLP	Thu, Mar 6, 2014	42.63	42.66	42.54	42.54
3823	AMEX	XLP	Wed, Mar 5, 2014	42.65	42.71	42.54	42.55
3822	AMEX	XLP	Tue, Mar 4, 2014	42.40	42.78	42.40	42.69
3821	AMEX	XLP	Mon, Mar 3, 2014	42.01	42.22	41.87	42.12
3820	AMEX	XLP	Fri, Feb 28, 2014	42.05	42.52	42.02	42.35
3819	AMEX	XLP	Thu, Feb 27, 2014	41.81	42.06	41.79	42.06
3818	AMEX	XLP	Wed, Feb 26, 2014	42.00	42.12	41.79	41.87
3817	AMEX	XLP	Tue, Feb 25, 2014	41.74	42.11	41.74	41.91
3816	AMEX	XLP	Mon, Feb 24, 2014	41.63	42.03	41.62	41.75
3815	AMEX	XLP	Fri, Feb 21, 2014	41.74	41.88	41.59	41.60
3814	AMEX	XLP	Thu, Feb 20, 2014	41.45	41.82	41.38	41.69
3813	AMEX	XLP	Wed, Feb 19, 2014	41.55	41.69	41.35	41.51
3812	AMEX	XLP	Tue, Feb 18, 2014	41.79	41.83	41.45	41.60
3811	AMEX	XLP	Fri, Feb 14, 2014	41.51	41.95	41.39	41.84
3810	AMEX	XLP	Thu, Feb 13, 2014	41.09	41.62	41.03	41.60
3809	AMEX	XLP	Wed, Feb 12, 2014	41.66	41.66	41.25	41.39
3808	AMEX	XLP	Tue, Feb 11, 2014	41.15	41.59	40.99	41.57
3807	AMEX	XLP	Mon, Feb 10, 2014	40.90	41.12	40.83	41.09
3806	AMEX	XLP	Fri, Feb 7, 2014	40.70	40.96	40.60	40.93
3805	AMEX	XLP	Thu, Feb 6, 2014	40.30	40.60	40.28	40.55
3804	AMEX	XLP	Wed, Feb 5, 2014	39.99	40.19	39.89	40.12
3803	AMEX	XLP	Tue, Feb 4, 2014	40.04	40.17	39.95	40.09
3802	AMEX	XLP	Mon, Feb 3, 2014	40.71	40.82	39.83	39.88
3801	AMEX	XLP	Fri, Jan 31, 2014	40.49	41.04	40.32	40.76
3800	AMEX	XLP	Thu, Jan 30, 2014	41.05	41.12	40.89	40.96
3799	AMEX	XLP	Wed, Jan 29, 2014	41.36	41.42	40.79	40.90
3798	AMEX	XLP	Tue, Jan 28, 2014	41.38	41.71	41.36	41.63
3797	AMEX	XLP	Mon, Jan 27, 2014	41.50	41.55	41.24	41.31
3796	AMEX	XLP	Fri, Jan 24, 2014	41.80	41.98	41.44	41.48
3795	AMEX	XLP	Thu, Jan 23, 2014	42.08	42.08	41.71	41.86
3794	AMEX	XLP	Wed, Jan 22, 2014	42.26	42.38	42.18	42.23
3793	AMEX	XLP	Tue, Jan 21, 2014	42.19	42.34	41.95	42.23
3792	AMEX	XLP	Fri, Jan 17, 2014	42.35	42.38	42.03	42.07
3791	AMEX	XLP	Thu, Jan 16, 2014	42.27	42.46	42.18	42.40
3790	AMEX	XLP	Wed, Jan 15, 2014	42.43	42.54	42.29	42.39
3789	AMEX	XLP	Tue, Jan 14, 2014	42.27	42.45	42.19	42.38
3788	AMEX	XLP	Mon, Jan 13, 2014	42.40	42.54	42.11	42.16
3787	AMEX	XLP	Fri, Jan 10, 2014	42.45	42.55	42.24	42.40
3786	AMEX	XLP	Thu, Jan 9, 2014	42.23	42.40	42.06	42.34
3785	AMEX	XLP	Wed, Jan 8, 2014	42.43	42.43	42.03	42.12
3784	AMEX	XLP	Tue, Jan 7, 2014	42.43	42.54	42.24	42.44
3783	AMEX	XLP	Mon, Jan 6, 2014	42.48	42.53	42.11	42.21
3782	AMEX	XLP	Fri, Jan 3, 2014	42.54	42.61	42.34	42.37
3781	AMEX	XLP	Thu, Jan 2, 2014	42.85	42.87	42.38	42.45
3780	AMEX	XLP	Tue, Dec 31, 2013	43.02	43.07	42.81	42.98
3779	AMEX	XLP	Mon, Dec 30, 2013	42.84	42.98	42.83	42.95
3778	AMEX	XLP	Fri, Dec 27, 2013	42.81	42.92	42.76	42.84
3777	AMEX	XLP	Thu, Dec 26, 2013	42.60	42.74	42.54	42.74
3776	AMEX	XLP	Tue, Dec 24, 2013	42.51	42.66	42.44	42.57
3775	AMEX	XLP	Mon, Dec 23, 2013	42.65	42.69	42.36	42.51
3774	AMEX	XLP	Fri, Dec 20, 2013	42.35	42.66	42.29	42.55
3773	AMEX	XLP	Thu, Dec 19, 2013	42.65	42.73	42.43	42.68
3772	AMEX	XLP	Wed, Dec 18, 2013	42.11	42.78	41.69	42.76
3771	AMEX	XLP	Tue, Dec 17, 2013	42.22	42.28	41.96	42.06
3770	AMEX	XLP	Mon, Dec 16, 2013	42.35	42.52	42.17	42.26
3769	AMEX	XLP	Fri, Dec 13, 2013	42.47	42.47	42.14	42.27
3768	AMEX	XLP	Thu, Dec 12, 2013	42.92	42.92	42.30	42.34
3767	AMEX	XLP	Wed, Dec 11, 2013	42.85	43.13	42.85	42.93
3766	AMEX	XLP	Tue, Dec 10, 2013	43.14	43.19	42.74	42.86
3765	AMEX	XLP	Mon, Dec 9, 2013	43.26	43.38	43.15	43.23
3764	AMEX	XLP	Fri, Dec 6, 2013	42.83	43.13	42.76	43.08
3763	AMEX	XLP	Thu, Dec 5, 2013	42.74	42.79	42.44	42.50
3762	AMEX	XLP	Wed, Dec 4, 2013	42.88	43.00	42.55	42.89
3761	AMEX	XLP	Tue, Dec 3, 2013	42.73	43.01	42.73	42.99
3760	AMEX	XLP	Mon, Dec 2, 2013	43.03	43.04	42.68	42.78
3759	AMEX	XLP	Fri, Nov 29, 2013	43.17	43.27	42.96	43.01
3758	AMEX	XLP	Wed, Nov 27, 2013	43.19	43.19	42.96	43.08
3757	AMEX	XLP	Tue, Nov 26, 2013	43.14	43.25	42.98	43.05
3756	AMEX	XLP	Mon, Nov 25, 2013	43.30	43.34	43.03	43.09
3755	AMEX	XLP	Fri, Nov 22, 2013	43.01	43.19	42.86	43.16
3754	AMEX	XLP	Thu, Nov 21, 2013	42.86	42.97	42.76	42.94
3753	AMEX	XLP	Wed, Nov 20, 2013	43.09	43.20	42.73	42.86
3752	AMEX	XLP	Tue, Nov 19, 2013	43.14	43.19	42.97	43.04
3751	AMEX	XLP	Mon, Nov 18, 2013	43.46	43.46	43.11	43.20
3750	AMEX	XLP	Fri, Nov 15, 2013	43.26	43.43	43.15	43.33
3749	AMEX	XLP	Thu, Nov 14, 2013	42.99	43.33	42.96	43.28
3748	AMEX	XLP	Wed, Nov 13, 2013	42.46	42.99	42.42	42.97
3747	AMEX	XLP	Tue, Nov 12, 2013	42.44	42.64	42.40	42.61
3746	AMEX	XLP	Mon, Nov 11, 2013	42.65	42.73	42.50	42.54
3745	AMEX	XLP	Fri, Nov 8, 2013	42.47	42.67	42.13	42.67
3744	AMEX	XLP	Thu, Nov 7, 2013	43.06	43.08	42.37	42.46
3743	AMEX	XLP	Wed, Nov 6, 2013	42.85	43.10	42.65	43.09
3742	AMEX	XLP	Tue, Nov 5, 2013	42.51	42.76	42.38	42.63
3741	AMEX	XLP	Mon, Nov 4, 2013	42.61	42.72	42.40	42.55
3740	AMEX	XLP	Fri, Nov 1, 2013	42.36	42.57	42.27	42.51
3739	AMEX	XLP	Thu, Oct 31, 2013	42.49	42.59	42.29	42.35
3738	AMEX	XLP	Wed, Oct 30, 2013	42.99	42.99	42.46	42.57
3737	AMEX	XLP	Tue, Oct 29, 2013	42.66	42.94	42.54	42.94
3736	AMEX	XLP	Mon, Oct 28, 2013	42.15	42.70	42.09	42.57
3735	AMEX	XLP	Fri, Oct 25, 2013	41.93	42.06	41.80	42.02
3734	AMEX	XLP	Thu, Oct 24, 2013	42.08	42.08	41.86	41.92
3733	AMEX	XLP	Wed, Oct 23, 2013	41.82	42.09	41.80	42.00
3732	AMEX	XLP	Tue, Oct 22, 2013	41.50	42.03	41.48	41.92
3731	AMEX	XLP	Mon, Oct 21, 2013	41.43	41.51	41.23	41.40
3730	AMEX	XLP	Fri, Oct 18, 2013	41.49	41.55	41.35	41.49
3729	AMEX	XLP	Thu, Oct 17, 2013	40.84	41.44	40.84	41.43
3728	AMEX	XLP	Wed, Oct 16, 2013	40.52	40.99	40.52	40.97
3727	AMEX	XLP	Tue, Oct 15, 2013	40.68	40.72	40.32	40.37
3726	AMEX	XLP	Mon, Oct 14, 2013	40.35	40.75	40.31	40.74
3725	AMEX	XLP	Fri, Oct 11, 2013	40.42	40.58	40.33	40.57
3724	AMEX	XLP	Thu, Oct 10, 2013	39.97	40.47	39.97	40.45
3723	AMEX	XLP	Wed, Oct 9, 2013	39.73	39.91	39.58	39.71
3722	AMEX	XLP	Tue, Oct 8, 2013	39.75	39.94	39.64	39.68
3721	AMEX	XLP	Mon, Oct 7, 2013	39.58	39.88	39.56	39.68
3720	AMEX	XLP	Fri, Oct 4, 2013	39.76	39.96	39.65	39.81
3719	AMEX	XLP	Thu, Oct 3, 2013	39.89	39.93	39.63	39.75
3718	AMEX	XLP	Wed, Oct 2, 2013	39.92	39.96	39.58	39.96
3717	AMEX	XLP	Tue, Oct 1, 2013	39.78	40.06	39.74	40.04
3716	AMEX	XLP	Mon, Sep 30, 2013	39.95	40.11	39.73	39.80
3715	AMEX	XLP	Fri, Sep 27, 2013	40.34	40.34	40.05	40.23
3714	AMEX	XLP	Thu, Sep 26, 2013	40.32	40.48	40.25	40.48
3713	AMEX	XLP	Wed, Sep 25, 2013	40.59	40.66	40.21	40.27
3712	AMEX	XLP	Tue, Sep 24, 2013	40.80	40.87	40.55	40.61
3711	AMEX	XLP	Mon, Sep 23, 2013	40.94	40.94	40.71	40.80
3710	AMEX	XLP	Fri, Sep 20, 2013	41.26	41.26	40.96	40.98
3709	AMEX	XLP	Thu, Sep 19, 2013	41.79	41.84	41.44	41.53
3708	AMEX	XLP	Wed, Sep 18, 2013	41.20	41.75	40.99	41.72
3707	AMEX	XLP	Tue, Sep 17, 2013	41.08	41.27	41.08	41.23
3706	AMEX	XLP	Mon, Sep 16, 2013	41.06	41.22	41.01	41.09
3705	AMEX	XLP	Fri, Sep 13, 2013	40.48	40.75	40.48	40.72
3704	AMEX	XLP	Thu, Sep 12, 2013	40.39	40.51	40.35	40.39
3703	AMEX	XLP	Wed, Sep 11, 2013	40.01	40.39	40.01	40.38
3702	AMEX	XLP	Tue, Sep 10, 2013	40.16	40.24	39.95	40.09
3701	AMEX	XLP	Mon, Sep 9, 2013	39.79	40.09	39.78	40.05
3700	AMEX	XLP	Fri, Sep 6, 2013	39.81	39.96	39.39	39.77
3699	AMEX	XLP	Thu, Sep 5, 2013	39.79	39.82	39.63	39.67
3698	AMEX	XLP	Wed, Sep 4, 2013	39.46	39.83	39.39	39.73
3697	AMEX	XLP	Tue, Sep 3, 2013	39.69	39.83	39.40	39.48
3696	AMEX	XLP	Fri, Aug 30, 2013	39.51	39.58	39.35	39.51
3695	AMEX	XLP	Thu, Aug 29, 2013	39.08	39.56	39.05	39.39
3694	AMEX	XLP	Wed, Aug 28, 2013	39.44	39.45	39.20	39.23
3693	AMEX	XLP	Tue, Aug 27, 2013	39.44	39.64	39.40	39.53
3692	AMEX	XLP	Mon, Aug 26, 2013	40.22	40.27	39.74	39.74
3691	AMEX	XLP	Fri, Aug 23, 2013	40.08	40.26	40.01	40.21
3690	AMEX	XLP	Thu, Aug 22, 2013	39.82	40.07	39.80	39.98
3689	AMEX	XLP	Wed, Aug 21, 2013	40.01	40.17	39.77	39.81
3688	AMEX	XLP	Tue, Aug 20, 2013	40.19	40.35	40.06	40.12
3687	AMEX	XLP	Mon, Aug 19, 2013	40.27	40.27	40.10	40.11
3686	AMEX	XLP	Fri, Aug 16, 2013	40.46	40.53	40.13	40.29
3685	AMEX	XLP	Thu, Aug 15, 2013	40.88	40.89	40.50	40.53
3684	AMEX	XLP	Wed, Aug 14, 2013	41.46	41.50	41.17	41.19
3683	AMEX	XLP	Tue, Aug 13, 2013	41.55	41.57	41.27	41.48
3682	AMEX	XLP	Mon, Aug 12, 2013	41.41	41.50	41.26	41.45
3681	AMEX	XLP	Fri, Aug 9, 2013	41.67	41.73	41.46	41.57
3680	AMEX	XLP	Thu, Aug 8, 2013	41.65	41.80	41.52	41.75
3679	AMEX	XLP	Wed, Aug 7, 2013	41.59	41.63	41.46	41.53
3678	AMEX	XLP	Tue, Aug 6, 2013	41.76	41.79	41.58	41.73
3677	AMEX	XLP	Mon, Aug 5, 2013	41.74	41.85	41.65	41.78
3676	AMEX	XLP	Fri, Aug 2, 2013	41.61	41.77	41.44	41.75
3675	AMEX	XLP	Thu, Aug 1, 2013	41.60	41.80	41.60	41.73
3674	AMEX	XLP	Wed, Jul 31, 2013	41.41	41.61	41.34	41.39
3673	AMEX	XLP	Tue, Jul 30, 2013	41.51	41.68	41.32	41.40
3672	AMEX	XLP	Mon, Jul 29, 2013	41.47	41.54	41.34	41.44
3671	AMEX	XLP	Fri, Jul 26, 2013	41.42	41.55	41.02	41.53
3670	AMEX	XLP	Thu, Jul 25, 2013	41.28	41.62	41.25	41.58
3669	AMEX	XLP	Wed, Jul 24, 2013	41.74	41.74	41.27	41.36
3668	AMEX	XLP	Tue, Jul 23, 2013	41.75	41.76	41.58	41.63
3667	AMEX	XLP	Mon, Jul 22, 2013	41.84	41.85	41.65	41.71
3666	AMEX	XLP	Fri, Jul 19, 2013	41.57	41.80	41.52	41.80
3665	AMEX	XLP	Thu, Jul 18, 2013	41.41	41.71	41.35	41.56
3664	AMEX	XLP	Wed, Jul 17, 2013	41.41	41.54	41.37	41.42
3663	AMEX	XLP	Tue, Jul 16, 2013	41.14	41.42	41.13	41.34
3662	AMEX	XLP	Mon, Jul 15, 2013	41.50	41.50	41.39	41.49
3661	AMEX	XLP	Fri, Jul 12, 2013	41.35	41.47	41.28	41.43
3660	AMEX	XLP	Thu, Jul 11, 2013	41.21	41.48	41.17	41.42
3659	AMEX	XLP	Wed, Jul 10, 2013	40.73	40.96	40.67	40.78
3658	AMEX	XLP	Tue, Jul 9, 2013	40.70	40.82	40.63	40.73
3657	AMEX	XLP	Mon, Jul 8, 2013	40.08	40.47	40.08	40.43
3656	AMEX	XLP	Fri, Jul 5, 2013	40.02	40.20	39.65	40.03
3655	AMEX	XLP	Wed, Jul 3, 2013	39.88	40.02	39.66	39.93
3654	AMEX	XLP	Tue, Jul 2, 2013	39.94	40.23	39.87	40.01
3653	AMEX	XLP	Mon, Jul 1, 2013	39.91	40.25	39.48	39.96
3652	AMEX	XLP	Fri, Jun 28, 2013	39.84	40.04	39.64	39.67
3651	AMEX	XLP	Thu, Jun 27, 2013	39.99	40.29	39.90	39.92
3650	AMEX	XLP	Wed, Jun 26, 2013	39.57	39.89	39.57	39.74
3649	AMEX	XLP	Tue, Jun 25, 2013	39.44	39.48	39.12	39.33
3648	AMEX	XLP	Mon, Jun 24, 2013	39.15	39.65	38.87	39.27
3647	AMEX	XLP	Fri, Jun 21, 2013	39.21	39.63	39.03	39.43
3646	AMEX	XLP	Thu, Jun 20, 2013	40.05	40.28	39.10	39.17
3645	AMEX	XLP	Wed, Jun 19, 2013	41.21	41.30	40.39	40.39
3644	AMEX	XLP	Tue, Jun 18, 2013	41.06	41.26	40.93	41.21
3643	AMEX	XLP	Mon, Jun 17, 2013	40.83	41.23	40.78	41.06
3642	AMEX	XLP	Fri, Jun 14, 2013	40.73	41.03	40.59	40.70
3641	AMEX	XLP	Thu, Jun 13, 2013	40.47	41.88	40.23	40.80
3640	AMEX	XLP	Wed, Jun 12, 2013	40.73	40.90	40.38	40.38
3639	AMEX	XLP	Tue, Jun 11, 2013	40.45	40.86	40.32	40.58
3638	AMEX	XLP	Mon, Jun 10, 2013	40.85	40.85	40.49	40.68
3637	AMEX	XLP	Fri, Jun 7, 2013	40.39	40.85	40.39	40.68
3636	AMEX	XLP	Thu, Jun 6, 2013	39.99	40.19	39.70	40.18
3635	AMEX	XLP	Wed, Jun 5, 2013	40.39	40.42	40.00	40.01
3634	AMEX	XLP	Tue, Jun 4, 2013	40.64	40.78	40.21	40.50
3633	AMEX	XLP	Mon, Jun 3, 2013	40.15	40.50	39.68	40.49
3632	AMEX	XLP	Fri, May 31, 2013	40.72	40.73	40.03	40.05
3631	AMEX	XLP	Thu, May 30, 2013	41.02	41.16	40.79	40.81
3630	AMEX	XLP	Wed, May 29, 2013	41.53	41.57	40.89	40.97
3629	AMEX	XLP	Tue, May 28, 2013	42.06	42.19	41.64	41.77
3628	AMEX	XLP	Fri, May 24, 2013	41.32	41.72	41.32	41.70
3627	AMEX	XLP	Thu, May 23, 2013	41.14	41.45	41.05	41.31
3626	AMEX	XLP	Wed, May 22, 2013	41.58	42.02	41.34	41.48
3625	AMEX	XLP	Tue, May 21, 2013	41.63	41.67	41.27	41.55
3624	AMEX	XLP	Mon, May 20, 2013	41.91	41.95	41.48	41.51
3623	AMEX	XLP	Fri, May 17, 2013	41.89	41.97	41.64	41.94
3622	AMEX	XLP	Thu, May 16, 2013	42.03	42.11	41.81	41.88
3621	AMEX	XLP	Wed, May 15, 2013	41.70	42.20	41.66	42.14
3620	AMEX	XLP	Tue, May 14, 2013	41.21	41.73	41.21	41.72
3619	AMEX	XLP	Mon, May 13, 2013	41.12	41.38	41.05	41.23
3618	AMEX	XLP	Fri, May 10, 2013	40.92	41.19	40.92	41.16
3617	AMEX	XLP	Thu, May 9, 2013	41.26	41.35	40.90	41.00
3616	AMEX	XLP	Wed, May 8, 2013	41.23	41.30	41.14	41.29
3615	AMEX	XLP	Tue, May 7, 2013	41.01	41.25	40.94	41.24
3614	AMEX	XLP	Mon, May 6, 2013	41.20	41.20	40.88	40.93
3613	AMEX	XLP	Fri, May 3, 2013	41.27	41.37	41.10	41.23
3612	AMEX	XLP	Thu, May 2, 2013	40.91	41.19	40.77	41.05
3611	AMEX	XLP	Wed, May 1, 2013	40.89	41.20	40.84	40.90
3610	AMEX	XLP	Tue, Apr 30, 2013	40.98	41.03	40.77	40.94
3609	AMEX	XLP	Mon, Apr 29, 2013	41.01	41.07	40.86	41.02
3608	AMEX	XLP	Fri, Apr 26, 2013	40.80	41.01	40.80	40.89
3607	AMEX	XLP	Thu, Apr 25, 2013	40.86	41.01	40.76	40.90
3606	AMEX	XLP	Wed, Apr 24, 2013	41.25	41.37	40.73	40.77
3605	AMEX	XLP	Tue, Apr 23, 2013	41.22	41.44	40.90	41.43
3604	AMEX	XLP	Mon, Apr 22, 2013	41.07	41.19	40.82	41.11
3603	AMEX	XLP	Fri, Apr 19, 2013	40.44	41.06	40.44	41.01
3602	AMEX	XLP	Thu, Apr 18, 2013	40.40	40.58	40.26	40.38
3601	AMEX	XLP	Wed, Apr 17, 2013	40.64	40.74	40.32	40.46
3600	AMEX	XLP	Tue, Apr 16, 2013	40.35	40.83	40.29	40.81
3599	AMEX	XLP	Mon, Apr 15, 2013	40.64	40.72	40.06	40.06
3598	AMEX	XLP	Fri, Apr 12, 2013	40.41	40.73	40.40	40.71
3597	AMEX	XLP	Thu, Apr 11, 2013	40.46	40.71	40.38	40.57
3596	AMEX	XLP	Wed, Apr 10, 2013	40.17	40.43	40.12	40.37
3595	AMEX	XLP	Tue, Apr 9, 2013	40.18	40.22	39.93	40.07
3594	AMEX	XLP	Mon, Apr 8, 2013	39.66	40.11	39.52	40.11
3593	AMEX	XLP	Fri, Apr 5, 2013	39.61	39.73	39.50	39.66
3592	AMEX	XLP	Thu, Apr 4, 2013	39.82	40.02	39.76	39.95
3591	AMEX	XLP	Wed, Apr 3, 2013	40.27	40.27	39.65	39.74
3590	AMEX	XLP	Tue, Apr 2, 2013	39.87	40.23	39.85	40.18
3589	AMEX	XLP	Mon, Apr 1, 2013	39.73	39.80	39.62	39.75
3588	AMEX	XLP	Thu, Mar 28, 2013	39.64	39.80	39.49	39.77
3587	AMEX	XLP	Wed, Mar 27, 2013	39.55	39.61	39.39	39.61
3586	AMEX	XLP	Tue, Mar 26, 2013	39.42	39.66	39.38	39.64
3585	AMEX	XLP	Mon, Mar 25, 2013	39.36	39.49	39.14	39.27
3584	AMEX	XLP	Fri, Mar 22, 2013	39.11	39.33	39.03	39.30
3583	AMEX	XLP	Thu, Mar 21, 2013	38.99	39.14	38.91	38.94
3582	AMEX	XLP	Wed, Mar 20, 2013	38.82	39.13	38.82	39.06
3581	AMEX	XLP	Tue, Mar 19, 2013	38.41	38.71	38.41	38.69
3580	AMEX	XLP	Mon, Mar 18, 2013	38.28	38.53	38.20	38.37
3579	AMEX	XLP	Fri, Mar 15, 2013	38.59	38.59	38.41	38.49
3578	AMEX	XLP	Thu, Mar 14, 2013	38.77	38.89	38.69	38.85
3577	AMEX	XLP	Wed, Mar 13, 2013	38.70	38.75	38.57	38.72
3576	AMEX	XLP	Tue, Mar 12, 2013	38.65	38.68	38.56	38.62
3575	AMEX	XLP	Mon, Mar 11, 2013	38.68	38.73	38.62	38.66
3574	AMEX	XLP	Fri, Mar 8, 2013	38.67	38.68	38.46	38.62
3573	AMEX	XLP	Thu, Mar 7, 2013	38.65	38.65	38.52	38.55
3572	AMEX	XLP	Wed, Mar 6, 2013	38.67	38.73	38.51	38.55
3571	AMEX	XLP	Tue, Mar 5, 2013	38.64	38.71	38.54	38.64
3570	AMEX	XLP	Mon, Mar 4, 2013	38.15	38.51	38.12	38.51
3569	AMEX	XLP	Fri, Mar 1, 2013	37.90	38.25	37.89	38.22
3568	AMEX	XLP	Thu, Feb 28, 2013	38.15	38.34	38.07	38.09
3567	AMEX	XLP	Wed, Feb 27, 2013	37.88	38.22	37.71	38.11
3566	AMEX	XLP	Tue, Feb 26, 2013	37.83	37.96	37.67	37.83
3565	AMEX	XLP	Mon, Feb 25, 2013	38.39	38.45	37.72	37.74
3564	AMEX	XLP	Fri, Feb 22, 2013	38.12	38.26	38.02	38.26
3563	AMEX	XLP	Thu, Feb 21, 2013	37.89	38.12	37.80	38.04
3562	AMEX	XLP	Wed, Feb 20, 2013	38.03	38.13	37.91	37.92
3561	AMEX	XLP	Tue, Feb 19, 2013	37.71	38.00	37.70	37.99
3560	AMEX	XLP	Fri, Feb 15, 2013	37.50	37.69	37.43	37.61
3559	AMEX	XLP	Thu, Feb 14, 2013	37.59	37.69	37.52	37.56
3558	AMEX	XLP	Wed, Feb 13, 2013	37.51	37.51	37.37	37.48
3557	AMEX	XLP	Tue, Feb 12, 2013	37.52	37.52	37.39	37.44
3556	AMEX	XLP	Mon, Feb 11, 2013	37.53	37.53	37.41	37.48
3555	AMEX	XLP	Fri, Feb 8, 2013	37.56	37.67	37.44	37.48
3554	AMEX	XLP	Thu, Feb 7, 2013	37.28	37.54	37.26	37.51
3553	AMEX	XLP	Wed, Feb 6, 2013	37.16	37.32	37.10	37.31
3552	AMEX	XLP	Tue, Feb 5, 2013	37.03	37.36	37.02	37.26
3551	AMEX	XLP	Mon, Feb 4, 2013	37.05	37.05	36.79	36.85
3550	AMEX	XLP	Fri, Feb 1, 2013	37.12	37.22	36.98	37.17
3549	AMEX	XLP	Thu, Jan 31, 2013	36.95	37.01	36.86	36.89
3548	AMEX	XLP	Wed, Jan 30, 2013	36.97	37.06	36.88	36.92
3547	AMEX	XLP	Tue, Jan 29, 2013	36.77	37.05	36.74	36.99
3546	AMEX	XLP	Mon, Jan 28, 2013	36.76	36.85	36.66	36.79
3545	AMEX	XLP	Fri, Jan 25, 2013	36.72	36.79	36.66	36.76
3544	AMEX	XLP	Thu, Jan 24, 2013	36.50	36.64	36.48	36.58
3543	AMEX	XLP	Wed, Jan 23, 2013	36.47	36.50	36.39	36.48
3542	AMEX	XLP	Tue, Jan 22, 2013	36.45	36.51	36.33	36.49
3541	AMEX	XLP	Fri, Jan 18, 2013	36.40	36.48	36.25	36.48
3540	AMEX	XLP	Thu, Jan 17, 2013	36.25	36.44	36.16	36.33
3539	AMEX	XLP	Wed, Jan 16, 2013	36.05	36.17	36.02	36.09
3538	AMEX	XLP	Tue, Jan 15, 2013	35.96	36.17	35.88	36.14
3537	AMEX	XLP	Mon, Jan 14, 2013	35.91	36.06	35.89	36.03
3536	AMEX	XLP	Fri, Jan 11, 2013	35.80	35.92	35.76	35.92
3535	AMEX	XLP	Thu, Jan 10, 2013	35.66	35.78	35.58	35.76
3534	AMEX	XLP	Wed, Jan 9, 2013	35.56	35.63	35.48	35.55
3533	AMEX	XLP	Tue, Jan 8, 2013	35.55	35.55	35.41	35.47
3532	AMEX	XLP	Mon, Jan 7, 2013	35.76	35.79	35.48	35.57
3531	AMEX	XLP	Fri, Jan 4, 2013	35.67	35.87	35.67	35.81
3530	AMEX	XLP	Thu, Jan 3, 2013	35.75	35.82	35.61	35.71
3529	AMEX	XLP	Wed, Jan 2, 2013	35.40	35.82	35.29	35.80
3528	AMEX	XLP	Mon, Dec 31, 2012	34.38	34.90	34.33	34.90
3527	AMEX	XLP	Fri, Dec 28, 2012	34.63	34.81	34.45	34.45
3526	AMEX	XLP	Thu, Dec 27, 2012	34.76	34.90	34.56	34.82
3525	AMEX	XLP	Wed, Dec 26, 2012	35.05	35.08	34.70	34.76
3524	AMEX	XLP	Mon, Dec 24, 2012	35.05	35.09	34.99	35.06
3523	AMEX	XLP	Fri, Dec 21, 2012	35.18	35.43	34.94	35.17
3522	AMEX	XLP	Thu, Dec 20, 2012	35.73	35.89	35.63	35.87
3521	AMEX	XLP	Wed, Dec 19, 2012	36.08	36.10	35.67	35.67
3520	AMEX	XLP	Tue, Dec 18, 2012	35.97	36.13	35.78	36.03
3519	AMEX	XLP	Mon, Dec 17, 2012	36.04	36.12	35.92	36.04
3518	AMEX	XLP	Fri, Dec 14, 2012	35.93	36.10	35.92	35.96
3517	AMEX	XLP	Thu, Dec 13, 2012	36.19	36.23	35.94	36.02
3516	AMEX	XLP	Wed, Dec 12, 2012	36.28	36.29	36.05	36.08
3515	AMEX	XLP	Tue, Dec 11, 2012	36.27	36.45	36.11	36.16
3514	AMEX	XLP	Mon, Dec 10, 2012	36.10	36.24	36.10	36.14
3513	AMEX	XLP	Fri, Dec 7, 2012	36.07	36.19	35.97	36.18
3512	AMEX	XLP	Thu, Dec 6, 2012	35.97	36.01	35.87	35.93
3511	AMEX	XLP	Wed, Dec 5, 2012	35.82	36.05	35.71	35.89
3510	AMEX	XLP	Tue, Dec 4, 2012	35.84	35.95	35.76	35.83
3509	AMEX	XLP	Mon, Dec 3, 2012	36.01	36.11	35.88	35.90
3508	AMEX	XLP	Fri, Nov 30, 2012	35.89	36.07	35.84	36.04
3507	AMEX	XLP	Thu, Nov 29, 2012	35.70	35.96	35.69	35.91
3506	AMEX	XLP	Wed, Nov 28, 2012	35.36	35.74	35.26	35.72
3505	AMEX	XLP	Tue, Nov 27, 2012	35.45	35.60	35.35	35.38
3504	AMEX	XLP	Mon, Nov 26, 2012	35.50	35.52	35.31	35.41
3503	AMEX	XLP	Fri, Nov 23, 2012	35.23	35.68	35.23	35.67
3502	AMEX	XLP	Wed, Nov 21, 2012	35.20	35.20	35.02	35.15
3501	AMEX	XLP	Tue, Nov 20, 2012	34.99	35.11	34.81	35.10
3500	AMEX	XLP	Mon, Nov 19, 2012	34.59	34.98	34.59	34.97
3499	AMEX	XLP	Fri, Nov 16, 2012	34.11	34.45	34.08	34.41
3498	AMEX	XLP	Thu, Nov 15, 2012	34.11	34.23	33.96	34.19
3497	AMEX	XLP	Wed, Nov 14, 2012	34.65	34.68	34.14	34.22
3496	AMEX	XLP	Tue, Nov 13, 2012	34.47	34.85	34.47	34.58
3495	AMEX	XLP	Mon, Nov 12, 2012	34.60	34.71	34.55	34.60
3494	AMEX	XLP	Fri, Nov 9, 2012	34.50	34.85	34.46	34.60
3493	AMEX	XLP	Thu, Nov 8, 2012	34.95	35.06	34.59	34.60
3492	AMEX	XLP	Wed, Nov 7, 2012	35.20	35.31	34.81	34.98
3491	AMEX	XLP	Tue, Nov 6, 2012	35.20	35.51	35.18	35.40
3490	AMEX	XLP	Mon, Nov 5, 2012	35.08	35.22	34.98	35.14
3489	AMEX	XLP	Fri, Nov 2, 2012	35.53	35.61	33.56	35.20
3488	AMEX	XLP	Thu, Nov 1, 2012	35.46	35.60	35.38	35.41
3487	AMEX	XLP	Wed, Oct 31, 2012	35.61	35.71	35.25	35.39
3486	AMEX	XLP	Fri, Oct 26, 2012	35.49	35.49	35.23	35.35
3485	AMEX	XLP	Thu, Oct 25, 2012	35.48	35.59	35.33	35.47
3484	AMEX	XLP	Wed, Oct 24, 2012	35.27	35.42	35.19	35.25
3483	AMEX	XLP	Tue, Oct 23, 2012	35.48	35.51	35.14	35.25
3482	AMEX	XLP	Mon, Oct 22, 2012	35.67	35.76	35.48	35.73
3481	AMEX	XLP	Fri, Oct 19, 2012	36.12	36.15	35.65	35.71
3480	AMEX	XLP	Thu, Oct 18, 2012	36.24	36.25	36.06	36.14
3479	AMEX	XLP	Wed, Oct 17, 2012	36.21	36.46	36.21	36.34
3478	AMEX	XLP	Tue, Oct 16, 2012	36.18	36.24	36.06	36.18
3477	AMEX	XLP	Mon, Oct 15, 2012	35.93	36.11	35.84	36.09
3476	AMEX	XLP	Fri, Oct 12, 2012	35.93	36.05	35.80	35.85
3475	AMEX	XLP	Thu, Oct 11, 2012	36.08	36.10	35.81	35.82
3474	AMEX	XLP	Wed, Oct 10, 2012	36.11	36.23	35.87	35.90
3473	AMEX	XLP	Tue, Oct 9, 2012	36.30	36.42	36.04	36.05
3472	AMEX	XLP	Mon, Oct 8, 2012	36.43	36.48	36.36	36.40
3471	AMEX	XLP	Fri, Oct 5, 2012	36.47	36.59	36.40	36.51
3470	AMEX	XLP	Thu, Oct 4, 2012	36.32	36.49	36.25	36.37
3469	AMEX	XLP	Wed, Oct 3, 2012	36.13	36.35	36.02	36.20
3468	AMEX	XLP	Tue, Oct 2, 2012	36.14	36.30	35.95	36.09
3467	AMEX	XLP	Mon, Oct 1, 2012	35.84	36.21	35.84	36.06
3466	AMEX	XLP	Fri, Sep 28, 2012	35.81	35.89	35.65	35.83
3465	AMEX	XLP	Thu, Sep 27, 2012	35.89	36.02	35.75	35.95
3464	AMEX	XLP	Wed, Sep 26, 2012	35.82	35.99	35.80	35.83
3463	AMEX	XLP	Tue, Sep 25, 2012	36.11	36.23	35.82	35.83
3462	AMEX	XLP	Mon, Sep 24, 2012	35.88	36.13	35.77	36.08
3461	AMEX	XLP	Fri, Sep 21, 2012	36.25	36.27	35.96	35.96
3460	AMEX	XLP	Thu, Sep 20, 2012	36.14	36.40	36.11	36.38
3459	AMEX	XLP	Wed, Sep 19, 2012	36.11	36.27	36.03	36.18
3458	AMEX	XLP	Tue, Sep 18, 2012	35.90	36.14	35.82	36.08
3457	AMEX	XLP	Mon, Sep 17, 2012	35.78	35.96	35.74	35.88
3456	AMEX	XLP	Fri, Sep 14, 2012	35.99	36.09	35.72	35.81
3455	AMEX	XLP	Thu, Sep 13, 2012	35.41	36.11	35.41	36.05
3454	AMEX	XLP	Wed, Sep 12, 2012	35.64	35.70	35.40	35.42
3453	AMEX	XLP	Tue, Sep 11, 2012	35.71	35.73	35.60	35.61
3452	AMEX	XLP	Mon, Sep 10, 2012	35.72	35.78	35.64	35.72
3451	AMEX	XLP	Fri, Sep 7, 2012	35.98	36.07	35.69	35.76
3450	AMEX	XLP	Thu, Sep 6, 2012	35.70	36.06	35.70	36.05
3449	AMEX	XLP	Wed, Sep 5, 2012	35.69	35.72	35.57	35.61
3448	AMEX	XLP	Tue, Sep 4, 2012	35.51	35.74	35.47	35.67
3447	AMEX	XLP	Fri, Aug 31, 2012	35.60	35.73	35.46	35.52
3446	AMEX	XLP	Thu, Aug 30, 2012	35.55	35.55	35.42	35.45
3445	AMEX	XLP	Wed, Aug 29, 2012	35.67	35.76	35.59	35.59
3444	AMEX	XLP	Tue, Aug 28, 2012	35.65	35.78	35.56	35.67
3443	AMEX	XLP	Mon, Aug 27, 2012	35.65	35.72	35.57	35.65
3442	AMEX	XLP	Fri, Aug 24, 2012	35.27	35.65	35.24	35.60
3441	AMEX	XLP	Thu, Aug 23, 2012	35.56	35.58	35.27	35.29
3440	AMEX	XLP	Wed, Aug 22, 2012	35.65	35.70	35.50	35.57
3439	AMEX	XLP	Tue, Aug 21, 2012	35.94	36.00	35.66	35.68
3438	AMEX	XLP	Mon, Aug 20, 2012	35.85	35.91	35.76	35.90
3437	AMEX	XLP	Fri, Aug 17, 2012	35.86	35.93	35.81	35.90
3436	AMEX	XLP	Thu, Aug 16, 2012	35.72	35.87	35.62	35.87
3435	AMEX	XLP	Wed, Aug 15, 2012	35.83	35.88	35.71	35.78
3434	AMEX	XLP	Tue, Aug 14, 2012	35.78	35.81	35.66	35.76
3433	AMEX	XLP	Mon, Aug 13, 2012	35.63	35.64	35.51	35.62
3432	AMEX	XLP	Fri, Aug 10, 2012	35.57	35.65	35.47	35.63
3431	AMEX	XLP	Thu, Aug 9, 2012	35.74	35.76	35.60	35.64
3430	AMEX	XLP	Wed, Aug 8, 2012	35.58	35.82	35.52	35.79
3429	AMEX	XLP	Tue, Aug 7, 2012	35.87	35.87	35.54	35.54
3428	AMEX	XLP	Mon, Aug 6, 2012	35.89	35.95	35.70	35.73
3427	AMEX	XLP	Fri, Aug 3, 2012	35.50	35.81	35.50	35.75
3426	AMEX	XLP	Thu, Aug 2, 2012	35.26	35.41	35.02	35.16
3425	AMEX	XLP	Wed, Aug 1, 2012	35.79	35.79	35.38	35.45
3424	AMEX	XLP	Tue, Jul 31, 2012	35.82	35.82	35.63	35.63
3423	AMEX	XLP	Mon, Jul 30, 2012	35.61	35.81	35.53	35.79
3422	AMEX	XLP	Fri, Jul 27, 2012	35.30	35.73	35.23	35.61
3421	AMEX	XLP	Thu, Jul 26, 2012	34.95	35.27	34.95	35.21
3420	AMEX	XLP	Wed, Jul 25, 2012	34.72	34.76	34.57	34.64
3419	AMEX	XLP	Tue, Jul 24, 2012	34.81	34.81	34.45	34.63
3418	AMEX	XLP	Mon, Jul 23, 2012	34.80	34.83	34.64	34.74
3417	AMEX	XLP	Fri, Jul 20, 2012	35.09	35.17	34.93	35.05
3416	AMEX	XLP	Thu, Jul 19, 2012	35.38	35.40	35.11	35.26
3415	AMEX	XLP	Wed, Jul 18, 2012	35.29	35.35	35.23	35.31
3414	AMEX	XLP	Tue, Jul 17, 2012	35.24	35.38	35.02	35.30
3413	AMEX	XLP	Mon, Jul 16, 2012	35.24	35.31	35.12	35.15
3412	AMEX	XLP	Fri, Jul 13, 2012	35.04	35.35	34.95	35.33
3411	AMEX	XLP	Thu, Jul 12, 2012	34.85	35.05	34.79	34.94
3410	AMEX	XLP	Wed, Jul 11, 2012	35.03	35.03	34.77	34.91
3409	AMEX	XLP	Tue, Jul 10, 2012	35.05	35.11	34.88	34.96
3408	AMEX	XLP	Mon, Jul 9, 2012	34.99	34.99	34.81	34.92
3407	AMEX	XLP	Fri, Jul 6, 2012	34.83	34.99	34.79	34.96
3406	AMEX	XLP	Thu, Jul 5, 2012	35.08	35.11	34.94	35.00
3405	AMEX	XLP	Tue, Jul 3, 2012	34.99	35.14	34.89	35.13
3404	AMEX	XLP	Mon, Jul 2, 2012	34.63	35.00	34.63	34.97
3403	AMEX	XLP	Fri, Jun 29, 2012	34.50	34.77	34.39	34.77
3402	AMEX	XLP	Thu, Jun 28, 2012	33.83	34.15	33.69	34.13
3401	AMEX	XLP	Wed, Jun 27, 2012	33.89	34.04	33.78	33.98
3400	AMEX	XLP	Tue, Jun 26, 2012	33.80	33.87	33.64	33.78
3399	AMEX	XLP	Mon, Jun 25, 2012	33.78	33.81	33.62	33.70
3398	AMEX	XLP	Fri, Jun 22, 2012	33.94	34.01	33.89	33.91
3397	AMEX	XLP	Thu, Jun 21, 2012	34.23	34.29	33.79	33.81
3396	AMEX	XLP	Wed, Jun 20, 2012	34.31	34.31	33.99	34.21
3395	AMEX	XLP	Tue, Jun 19, 2012	34.47	34.54	34.35	34.39
3394	AMEX	XLP	Mon, Jun 18, 2012	34.34	34.47	34.24	34.42
3393	AMEX	XLP	Fri, Jun 15, 2012	34.42	34.46	34.28	34.33
3392	AMEX	XLP	Thu, Jun 14, 2012	34.10	34.62	34.10	34.51
3391	AMEX	XLP	Wed, Jun 13, 2012	34.02	34.25	33.96	34.05
3390	AMEX	XLP	Tue, Jun 12, 2012	33.94	34.11	33.84	34.09
3389	AMEX	XLP	Mon, Jun 11, 2012	34.24	34.24	33.89	33.93
3388	AMEX	XLP	Fri, Jun 8, 2012	33.78	34.09	33.77	34.09
3387	AMEX	XLP	Thu, Jun 7, 2012	33.94	33.94	33.73	33.80
3386	AMEX	XLP	Wed, Jun 6, 2012	33.31	33.69	33.31	33.68
3385	AMEX	XLP	Tue, Jun 5, 2012	33.20	33.27	33.07	33.23
3384	AMEX	XLP	Mon, Jun 4, 2012	33.17	33.29	33.05	33.27
3383	AMEX	XLP	Fri, Jun 1, 2012	33.46	33.53	33.13	33.16
3382	AMEX	XLP	Thu, May 31, 2012	33.89	33.97	33.69	33.78
3381	AMEX	XLP	Wed, May 30, 2012	33.97	34.02	33.78	33.85
3380	AMEX	XLP	Tue, May 29, 2012	33.97	34.13	33.93	34.13
3379	AMEX	XLP	Fri, May 25, 2012	33.93	34.03	33.82	33.89
3378	AMEX	XLP	Thu, May 24, 2012	33.64	33.93	33.63	33.92
3377	AMEX	XLP	Wed, May 23, 2012	33.62	33.70	33.36	33.60
3376	AMEX	XLP	Tue, May 22, 2012	33.65	33.82	33.58	33.69
3375	AMEX	XLP	Mon, May 21, 2012	33.62	33.67	33.42	33.65
3374	AMEX	XLP	Fri, May 18, 2012	33.77	33.81	33.45	33.52
3373	AMEX	XLP	Thu, May 17, 2012	33.99	34.04	33.71	33.72
3372	AMEX	XLP	Wed, May 16, 2012	33.91	34.08	33.88	33.96
3371	AMEX	XLP	Tue, May 15, 2012	33.81	34.07	33.79	33.85
3370	AMEX	XLP	Mon, May 14, 2012	33.85	34.01	33.75	33.89
3369	AMEX	XLP	Fri, May 11, 2012	34.05	34.22	34.00	34.03
3368	AMEX	XLP	Thu, May 10, 2012	34.04	34.22	34.04	34.12
3367	AMEX	XLP	Wed, May 9, 2012	33.90	34.10	33.78	33.88
3366	AMEX	XLP	Tue, May 8, 2012	33.98	34.10	33.90	34.05
3365	AMEX	XLP	Mon, May 7, 2012	34.00	34.20	34.00	34.13
3364	AMEX	XLP	Fri, May 4, 2012	34.32	34.37	34.08	34.08
3363	AMEX	XLP	Thu, May 3, 2012	34.35	34.44	34.26	34.35
3362	AMEX	XLP	Wed, May 2, 2012	34.26	34.40	34.16	34.30
3361	AMEX	XLP	Tue, May 1, 2012	34.18	34.41	34.09	34.27
3360	AMEX	XLP	Mon, Apr 30, 2012	34.24	34.24	34.10	34.18
3359	AMEX	XLP	Fri, Apr 27, 2012	34.32	34.37	34.25	34.27
3358	AMEX	XLP	Thu, Apr 26, 2012	34.05	34.39	34.00	34.32
3357	AMEX	XLP	Wed, Apr 25, 2012	33.90	34.08	33.86	34.01
3356	AMEX	XLP	Tue, Apr 24, 2012	33.86	33.96	33.76	33.79
3355	AMEX	XLP	Mon, Apr 23, 2012	34.00	34.02	33.70	33.78
3354	AMEX	XLP	Fri, Apr 20, 2012	34.08	34.37	34.03	34.31
3353	AMEX	XLP	Thu, Apr 19, 2012	34.16	34.16	33.87	34.00
3352	AMEX	XLP	Wed, Apr 18, 2012	34.06	34.18	34.01	34.12
3351	AMEX	XLP	Tue, Apr 17, 2012	33.98	34.20	33.91	34.11
3350	AMEX	XLP	Mon, Apr 16, 2012	33.74	33.88	33.64	33.77
3349	AMEX	XLP	Fri, Apr 13, 2012	33.59	33.81	33.59	33.63
3348	AMEX	XLP	Thu, Apr 12, 2012	33.58	33.66	33.47	33.64
3347	AMEX	XLP	Wed, Apr 11, 2012	33.62	33.74	33.51	33.61
3346	AMEX	XLP	Tue, Apr 10, 2012	33.70	33.71	33.42	33.44
3345	AMEX	XLP	Mon, Apr 9, 2012	33.76	33.82	33.70	33.74
3344	AMEX	XLP	Thu, Apr 5, 2012	33.98	34.07	33.88	34.05
3343	AMEX	XLP	Wed, Apr 4, 2012	34.00	34.20	33.98	34.05
3342	AMEX	XLP	Tue, Apr 3, 2012	34.24	34.35	34.03	34.16
3341	AMEX	XLP	Mon, Apr 2, 2012	34.08	34.42	34.08	34.35
3340	AMEX	XLP	Fri, Mar 30, 2012	33.95	34.15	33.92	34.08
3339	AMEX	XLP	Thu, Mar 29, 2012	33.78	33.90	33.64	33.88
3338	AMEX	XLP	Wed, Mar 28, 2012	33.95	33.98	33.80	33.89
3337	AMEX	XLP	Tue, Mar 27, 2012	34.10	34.13	33.96	33.97
3336	AMEX	XLP	Mon, Mar 26, 2012	33.82	34.02	33.80	33.99
3335	AMEX	XLP	Fri, Mar 23, 2012	33.72	33.77	33.60	33.76
3334	AMEX	XLP	Thu, Mar 22, 2012	33.58	33.74	33.48	33.68
3333	AMEX	XLP	Wed, Mar 21, 2012	33.56	33.72	33.54	33.65
3332	AMEX	XLP	Tue, Mar 20, 2012	33.48	33.66	33.45	33.60
3331	AMEX	XLP	Mon, Mar 19, 2012	33.58	33.66	33.49	33.62
3330	AMEX	XLP	Fri, Mar 16, 2012	33.69	33.69	33.55	33.60
3329	AMEX	XLP	Thu, Mar 15, 2012	33.71	33.82	33.63	33.80
3328	AMEX	XLP	Wed, Mar 14, 2012	33.80	33.84	33.67	33.74
3327	AMEX	XLP	Tue, Mar 13, 2012	33.69	33.84	33.63	33.84
3326	AMEX	XLP	Mon, Mar 12, 2012	33.39	33.64	33.39	33.59
3325	AMEX	XLP	Fri, Mar 9, 2012	33.37	33.49	33.31	33.47
3324	AMEX	XLP	Thu, Mar 8, 2012	33.24	33.40	33.24	33.36
3323	AMEX	XLP	Wed, Mar 7, 2012	33.15	33.17	32.98	33.13
3322	AMEX	XLP	Tue, Mar 6, 2012	33.16	33.27	33.07	33.08
3321	AMEX	XLP	Mon, Mar 5, 2012	33.19	33.41	33.18	33.36
3320	AMEX	XLP	Fri, Mar 2, 2012	33.15	33.28	33.13	33.21
3319	AMEX	XLP	Thu, Mar 1, 2012	33.25	33.30	32.87	33.18
3318	AMEX	XLP	Wed, Feb 29, 2012	33.14	33.35	33.13	33.23
3317	AMEX	XLP	Tue, Feb 28, 2012	33.07	33.18	33.01	33.17
3316	AMEX	XLP	Mon, Feb 27, 2012	32.95	33.12	32.85	33.06
3315	AMEX	XLP	Fri, Feb 24, 2012	33.00	33.08	32.97	33.06
3314	AMEX	XLP	Thu, Feb 23, 2012	32.71	33.00	32.70	32.95
3313	AMEX	XLP	Wed, Feb 22, 2012	32.87	32.88	32.70	32.78
3312	AMEX	XLP	Tue, Feb 21, 2012	33.07	33.07	32.82	32.87
3311	AMEX	XLP	Fri, Feb 17, 2012	33.10	33.20	32.99	33.06
3310	AMEX	XLP	Thu, Feb 16, 2012	32.84	33.07	32.82	33.03
3309	AMEX	XLP	Wed, Feb 15, 2012	32.92	33.00	32.73	32.82
3308	AMEX	XLP	Tue, Feb 14, 2012	32.62	32.85	32.62	32.83
3307	AMEX	XLP	Mon, Feb 13, 2012	32.71	32.79	32.68	32.75
3306	AMEX	XLP	Fri, Feb 10, 2012	32.52	32.61	32.48	32.61
3305	AMEX	XLP	Thu, Feb 9, 2012	32.53	32.72	32.46	32.68
3304	AMEX	XLP	Wed, Feb 8, 2012	32.58	32.58	32.39	32.50
3303	AMEX	XLP	Tue, Feb 7, 2012	32.38	32.58	32.37	32.49
3302	AMEX	XLP	Mon, Feb 6, 2012	32.41	32.53	32.37	32.46
3301	AMEX	XLP	Fri, Feb 3, 2012	32.48	32.65	32.41	32.48
3300	AMEX	XLP	Thu, Feb 2, 2012	32.31	32.41	32.27	32.38
3299	AMEX	XLP	Wed, Feb 1, 2012	32.16	32.41	32.16	32.26
3298	AMEX	XLP	Tue, Jan 31, 2012	32.16	32.17	31.84	32.03
3297	AMEX	XLP	Mon, Jan 30, 2012	32.08	32.12	31.89	32.01
3296	AMEX	XLP	Fri, Jan 27, 2012	32.30	32.40	32.10	32.22
3295	AMEX	XLP	Thu, Jan 26, 2012	32.65	32.71	32.35	32.44
3294	AMEX	XLP	Wed, Jan 25, 2012	32.09	32.60	32.07	32.56
3293	AMEX	XLP	Tue, Jan 24, 2012	32.21	32.27	32.16	32.19
3292	AMEX	XLP	Mon, Jan 23, 2012	32.31	32.40	32.21	32.37
3291	AMEX	XLP	Fri, Jan 20, 2012	32.34	32.45	32.24	32.40
3290	AMEX	XLP	Thu, Jan 19, 2012	32.36	32.46	32.22	32.39
3289	AMEX	XLP	Wed, Jan 18, 2012	32.25	32.36	32.18	32.33
3288	AMEX	XLP	Tue, Jan 17, 2012	32.41	32.42	32.26	32.26
3287	AMEX	XLP	Fri, Jan 13, 2012	32.09	32.18	31.94	32.14
3286	AMEX	XLP	Thu, Jan 12, 2012	32.26	32.32	32.08	32.17
3285	AMEX	XLP	Wed, Jan 11, 2012	32.18	32.28	32.10	32.18
3284	AMEX	XLP	Tue, Jan 10, 2012	32.44	32.44	32.29	32.32
3283	AMEX	XLP	Mon, Jan 9, 2012	32.24	32.25	32.12	32.21
3282	AMEX	XLP	Fri, Jan 6, 2012	32.42	32.42	32.10	32.16
3281	AMEX	XLP	Thu, Jan 5, 2012	32.33	32.40	32.17	32.37
3280	AMEX	XLP	Wed, Jan 4, 2012	32.40	32.45	32.29	32.39
3279	AMEX	XLP	Tue, Jan 3, 2012	32.69	32.78	32.45	32.46
3278	AMEX	XLP	Fri, Dec 30, 2011	32.56	32.61	32.46	32.49
3277	AMEX	XLP	Thu, Dec 29, 2011	32.48	32.68	32.48	32.64
3276	AMEX	XLP	Wed, Dec 28, 2011	32.67	32.67	32.42	32.47
3275	AMEX	XLP	Tue, Dec 27, 2011	32.58	32.72	32.55	32.63
3274	AMEX	XLP	Fri, Dec 23, 2011	32.35	32.61	32.32	32.57
3273	AMEX	XLP	Thu, Dec 22, 2011	32.44	32.44	32.23	32.34
3272	AMEX	XLP	Wed, Dec 21, 2011	31.86	32.40	31.86	32.35
3271	AMEX	XLP	Tue, Dec 20, 2011	31.69	32.06	31.63	32.01
3270	AMEX	XLP	Mon, Dec 19, 2011	31.53	31.77	31.30	31.36
3269	AMEX	XLP	Fri, Dec 16, 2011	31.78	31.78	31.43	31.49
3268	AMEX	XLP	Thu, Dec 15, 2011	31.61	31.88	31.60	31.81
3267	AMEX	XLP	Wed, Dec 14, 2011	31.58	31.76	31.45	31.49
3266	AMEX	XLP	Tue, Dec 13, 2011	31.90	31.99	31.37	31.65
3265	AMEX	XLP	Mon, Dec 12, 2011	31.79	31.92	31.54	31.72
3264	AMEX	XLP	Fri, Dec 9, 2011	31.83	32.07	31.77	32.01
3263	AMEX	XLP	Thu, Dec 8, 2011	31.93	31.96	31.63	31.68
3262	AMEX	XLP	Wed, Dec 7, 2011	31.93	32.16	31.77	32.05
3261	AMEX	XLP	Tue, Dec 6, 2011	31.90	32.11	31.83	31.97
3260	AMEX	XLP	Mon, Dec 5, 2011	32.09	32.09	31.74	31.93
3259	AMEX	XLP	Fri, Dec 2, 2011	32.01	32.05	31.74	31.74
3258	AMEX	XLP	Thu, Dec 1, 2011	31.96	32.10	31.76	31.85
3257	AMEX	XLP	Wed, Nov 30, 2011	31.65	31.93	31.62	31.90
3256	AMEX	XLP	Tue, Nov 29, 2011	30.94	31.27	30.91	31.17
3255	AMEX	XLP	Mon, Nov 28, 2011	30.77	30.89	30.68	30.85
3254	AMEX	XLP	Fri, Nov 25, 2011	30.29	30.57	30.23	30.37
3253	AMEX	XLP	Wed, Nov 23, 2011	30.38	30.47	30.19	30.26
3252	AMEX	XLP	Tue, Nov 22, 2011	30.49	30.82	30.49	30.59
3251	AMEX	XLP	Mon, Nov 21, 2011	30.74	30.83	30.45	30.56
3250	AMEX	XLP	Fri, Nov 18, 2011	31.05	31.15	30.92	31.06
3249	AMEX	XLP	Thu, Nov 17, 2011	30.95	31.23	30.77	30.97
3248	AMEX	XLP	Wed, Nov 16, 2011	31.14	31.49	31.04	31.08
3247	AMEX	XLP	Tue, Nov 15, 2011	31.19	31.45	31.14	31.36
3246	AMEX	XLP	Mon, Nov 14, 2011	31.38	31.38	31.14	31.21
3245	AMEX	XLP	Fri, Nov 11, 2011	31.30	31.52	31.30	31.48
3244	AMEX	XLP	Thu, Nov 10, 2011	31.09	31.20	30.82	31.12
3243	AMEX	XLP	Wed, Nov 9, 2011	31.17	31.17	30.70	30.82
3242	AMEX	XLP	Tue, Nov 8, 2011	31.31	31.58	31.15	31.56
3241	AMEX	XLP	Mon, Nov 7, 2011	31.00	31.25	30.83	31.25
3240	AMEX	XLP	Fri, Nov 4, 2011	30.93	31.05	30.79	30.99
3239	AMEX	XLP	Thu, Nov 3, 2011	31.03	31.19	30.89	31.17
3238	AMEX	XLP	Wed, Nov 2, 2011	30.79	30.84	30.60	30.79
3237	AMEX	XLP	Tue, Nov 1, 2011	30.53	30.80	30.46	30.50
3236	AMEX	XLP	Mon, Oct 31, 2011	31.31	31.43	31.04	31.04
3235	AMEX	XLP	Fri, Oct 28, 2011	31.45	31.58	31.34	31.51
3234	AMEX	XLP	Thu, Oct 27, 2011	31.57	31.68	31.27	31.59
3233	AMEX	XLP	Wed, Oct 26, 2011	31.18	31.22	30.76	31.19
3232	AMEX	XLP	Tue, Oct 25, 2011	31.18	31.22	30.85	30.88
3231	AMEX	XLP	Mon, Oct 24, 2011	31.48	31.48	31.18	31.25
3230	AMEX	XLP	Fri, Oct 21, 2011	31.28	31.47	31.17	31.47
3229	AMEX	XLP	Thu, Oct 20, 2011	30.87	31.10	30.78	30.97
3228	AMEX	XLP	Wed, Oct 19, 2011	30.91	31.07	30.74	30.80
3227	AMEX	XLP	Tue, Oct 18, 2011	30.63	31.13	30.40	30.89
3226	AMEX	XLP	Mon, Oct 17, 2011	30.76	30.93	30.54	30.66
3225	AMEX	XLP	Fri, Oct 14, 2011	30.86	30.92	30.70	30.87
3224	AMEX	XLP	Thu, Oct 13, 2011	30.67	30.73	30.45	30.63
3223	AMEX	XLP	Wed, Oct 12, 2011	30.61	30.90	30.60	30.72
3222	AMEX	XLP	Tue, Oct 11, 2011	30.43	30.55	30.35	30.48
3221	AMEX	XLP	Mon, Oct 10, 2011	30.31	30.54	30.30	30.54
3220	AMEX	XLP	Fri, Oct 7, 2011	30.04	30.28	29.89	30.07
3219	AMEX	XLP	Thu, Oct 6, 2011	29.61	29.92	29.44	29.90
3218	AMEX	XLP	Wed, Oct 5, 2011	29.46	29.58	29.34	29.55
3217	AMEX	XLP	Tue, Oct 4, 2011	28.95	29.52	28.70	29.51
3216	AMEX	XLP	Mon, Oct 3, 2011	29.48	29.83	29.23	29.23
3215	AMEX	XLP	Fri, Sep 30, 2011	29.77	30.09	29.63	29.66
3214	AMEX	XLP	Thu, Sep 29, 2011	30.05	30.24	29.62	29.97
3213	AMEX	XLP	Wed, Sep 28, 2011	30.31	30.36	29.64	29.68
3212	AMEX	XLP	Tue, Sep 27, 2011	30.45	30.55	30.09	30.25
3211	AMEX	XLP	Mon, Sep 26, 2011	29.65	30.07	29.53	30.07
3210	AMEX	XLP	Fri, Sep 23, 2011	29.29	29.58	29.24	29.50
3209	AMEX	XLP	Thu, Sep 22, 2011	29.32	29.58	29.17	29.44
3208	AMEX	XLP	Wed, Sep 21, 2011	30.71	30.75	30.01	30.01
3207	AMEX	XLP	Tue, Sep 20, 2011	30.64	30.97	30.56	30.64
3206	AMEX	XLP	Mon, Sep 19, 2011	30.49	30.66	30.38	30.58
3205	AMEX	XLP	Fri, Sep 16, 2011	30.78	30.92	30.69	30.84
3204	AMEX	XLP	Thu, Sep 15, 2011	30.65	30.87	30.52	30.86
3203	AMEX	XLP	Wed, Sep 14, 2011	30.19	30.78	30.04	30.50
3202	AMEX	XLP	Tue, Sep 13, 2011	30.05	30.20	29.82	30.12
3201	AMEX	XLP	Mon, Sep 12, 2011	29.58	30.08	29.56	30.03
3200	AMEX	XLP	Fri, Sep 9, 2011	30.44	30.44	29.86	30.00
3199	AMEX	XLP	Thu, Sep 8, 2011	30.64	30.99	30.58	30.68
3198	AMEX	XLP	Wed, Sep 7, 2011	30.51	30.76	30.46	30.76
3197	AMEX	XLP	Tue, Sep 6, 2011	29.72	30.28	29.63	30.22
3196	AMEX	XLP	Fri, Sep 2, 2011	30.43	30.60	30.31	30.34
3195	AMEX	XLP	Thu, Sep 1, 2011	30.90	31.14	30.74	30.78
3194	AMEX	XLP	Wed, Aug 31, 2011	30.96	31.09	30.74	30.89
3193	AMEX	XLP	Tue, Aug 30, 2011	30.63	30.95	30.48	30.79
3192	AMEX	XLP	Mon, Aug 29, 2011	30.36	30.74	30.35	30.71
3191	AMEX	XLP	Fri, Aug 26, 2011	29.86	30.27	29.35	30.17
3190	AMEX	XLP	Thu, Aug 25, 2011	30.41	30.44	29.83	29.92
3189	AMEX	XLP	Wed, Aug 24, 2011	30.18	30.40	30.08	30.38
3188	AMEX	XLP	Tue, Aug 23, 2011	29.70	30.26	29.62	30.25
3187	AMEX	XLP	Mon, Aug 22, 2011	29.93	30.01	29.55	29.64
3186	AMEX	XLP	Fri, Aug 19, 2011	29.41	30.06	29.41	29.55
3185	AMEX	XLP	Thu, Aug 18, 2011	29.74	29.94	29.33	29.69
3184	AMEX	XLP	Wed, Aug 17, 2011	30.15	30.40	30.03	30.23
3183	AMEX	XLP	Tue, Aug 16, 2011	29.83	30.16	29.77	30.03
3182	AMEX	XLP	Mon, Aug 15, 2011	29.75	29.97	29.53	29.95
3181	AMEX	XLP	Fri, Aug 12, 2011	29.49	29.68	29.21	29.54
3180	AMEX	XLP	Thu, Aug 11, 2011	28.50	29.55	28.45	29.19
3179	AMEX	XLP	Wed, Aug 10, 2011	29.10	29.14	28.31	28.40
3178	AMEX	XLP	Tue, Aug 9, 2011	29.05	29.48	28.07	29.41
3177	AMEX	XLP	Mon, Aug 8, 2011	29.45	29.80	28.70	28.77
3176	AMEX	XLP	Fri, Aug 5, 2011	29.78	30.13	29.22	29.91
3175	AMEX	XLP	Thu, Aug 4, 2011	30.20	30.34	29.45	29.49
3174	AMEX	XLP	Wed, Aug 3, 2011	30.29	30.44	30.08	30.44
3173	AMEX	XLP	Tue, Aug 2, 2011	30.45	30.61	30.29	30.32
3172	AMEX	XLP	Mon, Aug 1, 2011	31.12	31.12	30.44	30.71
3171	AMEX	XLP	Fri, Jul 29, 2011	30.79	31.10	30.77	30.83
3170	AMEX	XLP	Thu, Jul 28, 2011	31.08	31.27	30.98	31.03
3169	AMEX	XLP	Wed, Jul 27, 2011	31.31	31.33	30.98	31.03
3168	AMEX	XLP	Tue, Jul 26, 2011	31.45	31.50	31.34	31.37
3167	AMEX	XLP	Mon, Jul 25, 2011	31.49	31.59	31.41	31.45
3166	AMEX	XLP	Fri, Jul 22, 2011	31.82	31.84	31.67	31.74
3165	AMEX	XLP	Thu, Jul 21, 2011	31.67	31.86	31.60	31.80
3164	AMEX	XLP	Wed, Jul 20, 2011	31.67	31.67	31.40	31.54
3163	AMEX	XLP	Tue, Jul 19, 2011	31.28	31.65	31.24	31.59
3162	AMEX	XLP	Mon, Jul 18, 2011	31.24	31.28	30.99	31.16
3161	AMEX	XLP	Fri, Jul 15, 2011	31.37	31.38	31.14	31.36
3160	AMEX	XLP	Thu, Jul 14, 2011	31.35	31.50	31.20	31.27
3159	AMEX	XLP	Wed, Jul 13, 2011	31.56	31.57	31.33	31.41
3158	AMEX	XLP	Tue, Jul 12, 2011	31.44	31.64	31.37	31.41
3157	AMEX	XLP	Mon, Jul 11, 2011	31.55	31.58	31.42	31.51
3156	AMEX	XLP	Fri, Jul 8, 2011	31.64	31.74	31.57	31.74
3155	AMEX	XLP	Thu, Jul 7, 2011	31.90	31.92	31.79	31.85
3154	AMEX	XLP	Wed, Jul 6, 2011	31.46	31.70	31.42	31.63
3153	AMEX	XLP	Tue, Jul 5, 2011	31.45	31.57	31.40	31.46
3152	AMEX	XLP	Fri, Jul 1, 2011	31.17	31.51	31.12	31.47
3151	AMEX	XLP	Thu, Jun 30, 2011	30.99	31.25	30.99	31.23
3150	AMEX	XLP	Wed, Jun 29, 2011	30.91	31.04	30.91	30.99
3149	AMEX	XLP	Tue, Jun 28, 2011	30.83	30.86	30.74	30.81
3148	AMEX	XLP	Mon, Jun 27, 2011	30.67	30.84	30.63	30.75
3147	AMEX	XLP	Fri, Jun 24, 2011	30.88	30.91	30.57	30.61
3146	AMEX	XLP	Thu, Jun 23, 2011	30.95	30.95	30.58	30.86
3145	AMEX	XLP	Wed, Jun 22, 2011	31.26	31.29	31.12	31.14
3144	AMEX	XLP	Tue, Jun 21, 2011	31.45	31.47	31.29	31.34
3143	AMEX	XLP	Mon, Jun 20, 2011	31.12	31.43	31.06	31.37
3142	AMEX	XLP	Fri, Jun 17, 2011	31.17	31.31	31.11	31.14
3141	AMEX	XLP	Thu, Jun 16, 2011	30.93	31.22	30.91	31.16
3140	AMEX	XLP	Wed, Jun 15, 2011	31.18	31.25	30.80	30.91
3139	AMEX	XLP	Tue, Jun 14, 2011	31.27	31.48	31.19	31.38
3138	AMEX	XLP	Mon, Jun 13, 2011	30.88	31.18	30.87	31.05
3137	AMEX	XLP	Fri, Jun 10, 2011	31.13	31.22	30.89	30.91
3136	AMEX	XLP	Thu, Jun 9, 2011	31.18	31.42	31.09	31.27
3135	AMEX	XLP	Wed, Jun 8, 2011	31.04	31.15	30.96	31.10
3134	AMEX	XLP	Tue, Jun 7, 2011	31.20	31.29	31.08	31.08
3133	AMEX	XLP	Mon, Jun 6, 2011	31.23	31.29	31.14	31.15
3132	AMEX	XLP	Fri, Jun 3, 2011	31.31	31.47	31.25	31.31
3131	AMEX	XLP	Thu, Jun 2, 2011	31.93	31.98	31.50	31.61
3130	AMEX	XLP	Wed, Jun 1, 2011	32.27	32.32	31.95	31.98
3129	AMEX	XLP	Tue, May 31, 2011	32.21	32.33	32.12	32.31
3128	AMEX	XLP	Fri, May 27, 2011	32.00	32.15	31.99	32.04
3127	AMEX	XLP	Thu, May 26, 2011	31.83	31.97	31.68	31.91
3126	AMEX	XLP	Wed, May 25, 2011	31.92	31.96	31.73	31.86
3125	AMEX	XLP	Tue, May 24, 2011	32.16	32.16	32.04	32.07
3124	AMEX	XLP	Mon, May 23, 2011	32.06	32.19	32.03	32.10
3123	AMEX	XLP	Fri, May 20, 2011	32.36	32.46	32.24	32.32
3122	AMEX	XLP	Thu, May 19, 2011	32.32	32.43	32.22	32.42
3121	AMEX	XLP	Wed, May 18, 2011	32.19	32.28	32.06	32.24
3120	AMEX	XLP	Tue, May 17, 2011	32.08	32.27	32.02	32.19
3119	AMEX	XLP	Mon, May 16, 2011	32.07	32.23	32.00	32.12
3118	AMEX	XLP	Fri, May 13, 2011	32.07	32.26	32.02	32.11
3117	AMEX	XLP	Thu, May 12, 2011	31.69	32.17	31.69	32.15
3116	AMEX	XLP	Wed, May 11, 2011	31.74	31.85	31.59	31.68
3115	AMEX	XLP	Tue, May 10, 2011	31.60	31.77	31.59	31.74
3114	AMEX	XLP	Mon, May 9, 2011	31.39	31.59	31.39	31.55
3113	AMEX	XLP	Fri, May 6, 2011	31.69	31.71	31.36	31.44
3112	AMEX	XLP	Thu, May 5, 2011	31.57	31.61	31.28	31.36
3111	AMEX	XLP	Wed, May 4, 2011	31.62	31.71	31.55	31.60
3110	AMEX	XLP	Tue, May 3, 2011	31.49	31.67	31.48	31.64
3109	AMEX	XLP	Mon, May 2, 2011	31.60	31.68	31.50	31.56
3108	AMEX	XLP	Fri, Apr 29, 2011	31.48	31.57	31.43	31.52
3107	AMEX	XLP	Thu, Apr 28, 2011	31.21	31.45	31.11	31.43
3106	AMEX	XLP	Wed, Apr 27, 2011	31.09	31.27	31.07	31.23
3105	AMEX	XLP	Tue, Apr 26, 2011	30.83	31.07	30.81	31.03
3104	AMEX	XLP	Mon, Apr 25, 2011	30.86	30.88	30.71	30.82
3103	AMEX	XLP	Thu, Apr 21, 2011	30.98	31.02	30.86	30.90
3102	AMEX	XLP	Wed, Apr 20, 2011	30.92	30.99	30.87	30.89
3101	AMEX	XLP	Tue, Apr 19, 2011	30.65	30.74	30.56	30.73
3100	AMEX	XLP	Mon, Apr 18, 2011	30.61	30.74	30.54	30.67
3099	AMEX	XLP	Fri, Apr 15, 2011	30.72	30.90	30.67	30.84
3098	AMEX	XLP	Thu, Apr 14, 2011	30.41	30.77	30.41	30.71
3097	AMEX	XLP	Wed, Apr 13, 2011	30.48	30.59	30.46	30.53
3096	AMEX	XLP	Tue, Apr 12, 2011	30.26	30.56	30.26	30.51
3095	AMEX	XLP	Mon, Apr 11, 2011	30.26	30.53	30.26	30.41
3094	AMEX	XLP	Fri, Apr 8, 2011	30.43	30.43	30.16	30.25
3093	AMEX	XLP	Thu, Apr 7, 2011	30.30	30.34	30.17	30.34
3092	AMEX	XLP	Wed, Apr 6, 2011	30.26	30.35	30.22	30.30
3091	AMEX	XLP	Tue, Apr 5, 2011	30.11	30.27	30.10	30.16
3090	AMEX	XLP	Mon, Apr 4, 2011	30.14	30.15	30.06	30.13
3089	AMEX	XLP	Fri, Apr 1, 2011	29.96	30.14	29.96	30.07
3088	AMEX	XLP	Thu, Mar 31, 2011	29.94	30.02	29.92	29.92
3087	AMEX	XLP	Wed, Mar 30, 2011	29.91	30.04	29.91	29.98
3086	AMEX	XLP	Tue, Mar 29, 2011	29.68	29.83	29.64	29.82
3085	AMEX	XLP	Mon, Mar 28, 2011	29.72	29.87	29.68	29.68
3084	AMEX	XLP	Fri, Mar 25, 2011	29.71	29.77	29.67	29.69
3083	AMEX	XLP	Thu, Mar 24, 2011	29.54	29.74	29.51	29.69
3082	AMEX	XLP	Wed, Mar 23, 2011	29.30	29.47	29.24	29.42
3081	AMEX	XLP	Tue, Mar 22, 2011	29.35	29.45	29.32	29.37
3080	AMEX	XLP	Mon, Mar 21, 2011	29.22	29.46	29.20	29.41
3079	AMEX	XLP	Fri, Mar 18, 2011	29.02	29.15	28.90	29.05
3078	AMEX	XLP	Thu, Mar 17, 2011	29.11	29.17	28.89	28.98
3077	AMEX	XLP	Wed, Mar 16, 2011	29.15	29.16	28.72	28.84
3076	AMEX	XLP	Tue, Mar 15, 2011	29.07	29.36	29.01	29.26
3075	AMEX	XLP	Mon, Mar 14, 2011	29.58	29.66	29.40	29.52
3074	AMEX	XLP	Fri, Mar 11, 2011	29.59	29.81	29.56	29.73
3073	AMEX	XLP	Thu, Mar 10, 2011	29.71	29.90	29.67	29.71
3072	AMEX	XLP	Wed, Mar 9, 2011	29.71	29.96	29.69	29.91
3071	AMEX	XLP	Tue, Mar 8, 2011	29.51	29.80	29.51	29.76
3070	AMEX	XLP	Mon, Mar 7, 2011	29.69	29.69	29.42	29.50
3069	AMEX	XLP	Fri, Mar 4, 2011	29.69	29.78	29.42	29.58
3068	AMEX	XLP	Thu, Mar 3, 2011	29.56	29.78	29.52	29.71
3067	AMEX	XLP	Wed, Mar 2, 2011	29.50	29.54	29.35	29.41
3066	AMEX	XLP	Tue, Mar 1, 2011	29.84	29.89	29.47	29.49
3065	AMEX	XLP	Mon, Feb 28, 2011	29.61	29.77	29.55	29.70
3064	AMEX	XLP	Fri, Feb 25, 2011	29.45	29.55	29.40	29.55
3063	AMEX	XLP	Thu, Feb 24, 2011	29.47	29.60	29.27	29.40
3062	AMEX	XLP	Wed, Feb 23, 2011	29.59	29.67	29.49	29.52
3061	AMEX	XLP	Tue, Feb 22, 2011	29.57	29.77	29.50	29.59
3060	AMEX	XLP	Fri, Feb 18, 2011	29.77	29.82	29.63	29.80
3059	AMEX	XLP	Thu, Feb 17, 2011	29.43	29.72	29.43	29.72
3058	AMEX	XLP	Wed, Feb 16, 2011	29.45	29.54	29.42	29.52
3057	AMEX	XLP	Tue, Feb 15, 2011	29.37	29.47	29.32	29.44
3056	AMEX	XLP	Mon, Feb 14, 2011	29.50	29.57	29.39	29.45
3055	AMEX	XLP	Fri, Feb 11, 2011	29.26	29.60	29.22	29.58
3054	AMEX	XLP	Thu, Feb 10, 2011	29.47	29.54	29.29	29.42
3053	AMEX	XLP	Wed, Feb 9, 2011	29.44	29.56	29.43	29.53
3052	AMEX	XLP	Tue, Feb 8, 2011	29.35	29.50	29.30	29.48
3051	AMEX	XLP	Mon, Feb 7, 2011	29.30	29.41	29.27	29.34
3050	AMEX	XLP	Fri, Feb 4, 2011	29.16	29.32	29.08	29.30
3049	AMEX	XLP	Thu, Feb 3, 2011	28.91	29.16	28.91	29.13
3048	AMEX	XLP	Wed, Feb 2, 2011	29.00	29.06	28.89	28.98
3047	AMEX	XLP	Tue, Feb 1, 2011	29.00	29.17	28.99	29.09
3046	AMEX	XLP	Mon, Jan 31, 2011	28.96	29.01	28.80	28.88
3045	AMEX	XLP	Fri, Jan 28, 2011	29.29	29.36	28.92	28.98
3044	AMEX	XLP	Thu, Jan 27, 2011	29.40	29.44	29.19	29.26
3043	AMEX	XLP	Wed, Jan 26, 2011	29.70	29.72	29.53	29.56
3042	AMEX	XLP	Tue, Jan 25, 2011	29.52	29.67	29.48	29.64
3041	AMEX	XLP	Mon, Jan 24, 2011	29.47	29.57	29.42	29.54
3040	AMEX	XLP	Fri, Jan 21, 2011	29.53	29.59	29.41	29.49
3039	AMEX	XLP	Thu, Jan 20, 2011	29.28	29.51	29.28	29.44
3038	AMEX	XLP	Wed, Jan 19, 2011	29.37	29.41	29.21	29.29
3037	AMEX	XLP	Tue, Jan 18, 2011	29.35	29.46	29.32	29.35
3036	AMEX	XLP	Fri, Jan 14, 2011	29.29	29.36	29.26	29.33
3035	AMEX	XLP	Thu, Jan 13, 2011	29.22	29.37	29.22	29.33
3034	AMEX	XLP	Wed, Jan 12, 2011	29.17	29.32	29.09	29.27
3033	AMEX	XLP	Tue, Jan 11, 2011	29.13	29.14	28.97	29.03
3032	AMEX	XLP	Mon, Jan 10, 2011	28.98	29.08	28.93	29.05
3031	AMEX	XLP	Fri, Jan 7, 2011	29.17	29.18	28.95	29.03
3030	AMEX	XLP	Thu, Jan 6, 2011	29.28	29.30	29.10	29.18
3029	AMEX	XLP	Wed, Jan 5, 2011	29.21	29.37	29.19	29.28
3028	AMEX	XLP	Tue, Jan 4, 2011	29.33	29.35	29.17	29.27
3027	AMEX	XLP	Mon, Jan 3, 2011	29.43	29.44	29.30	29.35
3026	AMEX	XLP	Fri, Dec 31, 2010	29.29	29.37	29.23	29.31
3025	AMEX	XLP	Thu, Dec 30, 2010	29.30	29.33	29.25	29.30
3024	AMEX	XLP	Wed, Dec 29, 2010	29.37	29.40	29.31	29.35
3023	AMEX	XLP	Tue, Dec 28, 2010	29.31	29.35	29.23	29.34
3022	AMEX	XLP	Mon, Dec 27, 2010	29.34	29.34	29.26	29.26
3021	AMEX	XLP	Thu, Dec 23, 2010	29.32	29.42	29.30	29.40
3020	AMEX	XLP	Wed, Dec 22, 2010	29.27	29.39	29.25	29.39
3019	AMEX	XLP	Tue, Dec 21, 2010	29.42	29.45	29.23	29.26
3018	AMEX	XLP	Mon, Dec 20, 2010	29.44	29.44	29.28	29.33
3017	AMEX	XLP	Fri, Dec 17, 2010	29.31	29.39	29.24	29.36
3016	AMEX	XLP	Thu, Dec 16, 2010	29.36	29.58	29.23	29.57
3015	AMEX	XLP	Wed, Dec 15, 2010	29.24	29.38	29.23	29.31
3014	AMEX	XLP	Tue, Dec 14, 2010	29.19	29.34	29.18	29.28
3013	AMEX	XLP	Mon, Dec 13, 2010	29.25	29.25	29.11	29.14
3012	AMEX	XLP	Fri, Dec 10, 2010	29.14	29.24	29.10	29.14
3011	AMEX	XLP	Thu, Dec 9, 2010	29.11	29.14	29.01	29.09
3010	AMEX	XLP	Wed, Dec 8, 2010	28.93	29.02	28.87	29.01
3009	AMEX	XLP	Tue, Dec 7, 2010	28.90	29.00	28.86	28.90
3008	AMEX	XLP	Mon, Dec 6, 2010	28.76	28.83	28.74	28.74
3007	AMEX	XLP	Fri, Dec 3, 2010	28.69	28.86	28.69	28.81
3006	AMEX	XLP	Thu, Dec 2, 2010	28.75	28.82	28.70	28.80
3005	AMEX	XLP	Wed, Dec 1, 2010	28.54	28.83	28.54	28.78
3004	AMEX	XLP	Tue, Nov 30, 2010	28.28	28.46	28.24	28.32
3003	AMEX	XLP	Mon, Nov 29, 2010	28.37	28.52	28.22	28.45
3002	AMEX	XLP	Fri, Nov 26, 2010	28.57	28.63	28.47	28.50
3001	AMEX	XLP	Wed, Nov 24, 2010	28.62	28.71	28.58	28.69
3000	AMEX	XLP	Tue, Nov 23, 2010	28.63	28.63	28.41	28.47
2999	AMEX	XLP	Mon, Nov 22, 2010	28.69	28.82	28.56	28.81
2998	AMEX	XLP	Fri, Nov 19, 2010	28.78	28.83	28.65	28.81
2997	AMEX	XLP	Thu, Nov 18, 2010	28.60	28.85	28.59	28.79
2996	AMEX	XLP	Wed, Nov 17, 2010	28.45	28.52	28.36	28.41
2995	AMEX	XLP	Tue, Nov 16, 2010	28.66	28.73	28.31	28.40
2994	AMEX	XLP	Mon, Nov 15, 2010	28.78	28.87	28.70	28.72
2993	AMEX	XLP	Fri, Nov 12, 2010	28.70	28.79	28.61	28.71
2992	AMEX	XLP	Thu, Nov 11, 2010	28.66	28.85	28.65	28.85
2991	AMEX	XLP	Wed, Nov 10, 2010	28.91	28.91	28.67	28.82
2990	AMEX	XLP	Tue, Nov 9, 2010	29.07	29.07	28.83	28.91
2989	AMEX	XLP	Mon, Nov 8, 2010	29.04	29.07	28.93	29.06
2988	AMEX	XLP	Fri, Nov 5, 2010	29.19	29.23	29.02	29.11
2987	AMEX	XLP	Thu, Nov 4, 2010	29.14	29.27	29.06	29.26
2986	AMEX	XLP	Wed, Nov 3, 2010	28.90	28.92	28.67	28.91
2985	AMEX	XLP	Tue, Nov 2, 2010	28.79	28.86	28.78	28.82
2984	AMEX	XLP	Mon, Nov 1, 2010	28.88	28.90	28.56	28.65
2983	AMEX	XLP	Fri, Oct 29, 2010	28.61	28.77	28.61	28.77
2982	AMEX	XLP	Thu, Oct 28, 2010	28.69	28.74	28.54	28.67
2981	AMEX	XLP	Wed, Oct 27, 2010	28.61	28.63	28.38	28.57
2980	AMEX	XLP	Tue, Oct 26, 2010	28.72	28.75	28.60	28.72
2979	AMEX	XLP	Mon, Oct 25, 2010	28.89	29.00	28.84	28.88
2978	AMEX	XLP	Fri, Oct 22, 2010	28.79	28.82	28.71	28.80
2977	AMEX	XLP	Thu, Oct 21, 2010	28.65	28.87	28.58	28.71
2976	AMEX	XLP	Wed, Oct 20, 2010	28.53	28.71	28.44	28.61
2975	AMEX	XLP	Tue, Oct 19, 2010	28.57	28.59	28.28	28.36
2974	AMEX	XLP	Mon, Oct 18, 2010	28.60	28.73	28.60	28.71
2973	AMEX	XLP	Fri, Oct 15, 2010	28.65	28.71	28.51	28.61
2972	AMEX	XLP	Thu, Oct 14, 2010	28.57	28.62	28.42	28.54
2971	AMEX	XLP	Wed, Oct 13, 2010	28.43	28.67	28.35	28.53
2970	AMEX	XLP	Tue, Oct 12, 2010	28.18	28.37	28.14	28.29
2969	AMEX	XLP	Mon, Oct 11, 2010	28.21	28.25	28.15	28.22
2968	AMEX	XLP	Fri, Oct 8, 2010	28.13	28.24	28.07	28.19
2967	AMEX	XLP	Thu, Oct 7, 2010	28.33	28.33	28.04	28.13
2966	AMEX	XLP	Wed, Oct 6, 2010	28.22	28.24	28.09	28.23
2965	AMEX	XLP	Tue, Oct 5, 2010	28.03	28.16	28.00	28.11
2964	AMEX	XLP	Mon, Oct 4, 2010	27.89	28.02	27.76	27.85
2963	AMEX	XLP	Fri, Oct 1, 2010	27.91	28.02	27.81	27.93
2962	AMEX	XLP	Thu, Sep 30, 2010	28.10	28.22	27.77	27.88
2961	AMEX	XLP	Wed, Sep 29, 2010	28.05	28.09	27.92	27.98
2960	AMEX	XLP	Tue, Sep 28, 2010	27.97	28.15	27.78	28.06
2959	AMEX	XLP	Mon, Sep 27, 2010	28.04	28.04	27.87	27.88
2958	AMEX	XLP	Fri, Sep 24, 2010	27.91	28.11	27.87	28.04
2957	AMEX	XLP	Thu, Sep 23, 2010	27.73	27.84	27.63	27.67
2956	AMEX	XLP	Wed, Sep 22, 2010	27.81	27.92	27.77	27.85
2955	AMEX	XLP	Tue, Sep 21, 2010	27.88	27.89	27.66	27.80
2954	AMEX	XLP	Mon, Sep 20, 2010	27.66	27.89	27.57	27.85
2953	AMEX	XLP	Fri, Sep 17, 2010	27.73	27.75	27.55	27.55
2952	AMEX	XLP	Thu, Sep 16, 2010	27.71	27.82	27.64	27.82
2951	AMEX	XLP	Wed, Sep 15, 2010	27.55	27.83	27.52	27.79
2950	AMEX	XLP	Tue, Sep 14, 2010	27.53	27.70	27.46	27.60
2949	AMEX	XLP	Mon, Sep 13, 2010	27.72	27.72	27.46	27.55
2948	AMEX	XLP	Fri, Sep 10, 2010	27.40	27.56	27.38	27.52
2947	AMEX	XLP	Thu, Sep 9, 2010	27.47	27.48	27.29	27.39
2946	AMEX	XLP	Wed, Sep 8, 2010	27.22	27.35	27.19	27.30
2945	AMEX	XLP	Tue, Sep 7, 2010	27.22	27.30	27.15	27.18
2944	AMEX	XLP	Fri, Sep 3, 2010	27.25	27.29	27.11	27.29
2943	AMEX	XLP	Thu, Sep 2, 2010	26.95	27.12	26.94	27.12
2942	AMEX	XLP	Wed, Sep 1, 2010	26.77	27.00	26.71	26.95
2941	AMEX	XLP	Tue, Aug 31, 2010	26.44	26.64	26.37	26.48
2940	AMEX	XLP	Mon, Aug 30, 2010	26.67	26.77	26.46	26.46
2939	AMEX	XLP	Fri, Aug 27, 2010	26.68	26.72	26.35	26.69
2938	AMEX	XLP	Thu, Aug 26, 2010	26.74	26.82	26.46	26.52
2937	AMEX	XLP	Wed, Aug 25, 2010	26.52	26.80	26.49	26.72
2936	AMEX	XLP	Tue, Aug 24, 2010	26.54	26.80	26.50	26.66
2935	AMEX	XLP	Mon, Aug 23, 2010	26.82	26.94	26.77	26.79
2934	AMEX	XLP	Fri, Aug 20, 2010	26.65	26.77	26.64	26.73
2933	AMEX	XLP	Thu, Aug 19, 2010	26.96	26.97	26.62	26.73
2932	AMEX	XLP	Wed, Aug 18, 2010	26.98	27.14	26.89	27.05
2931	AMEX	XLP	Tue, Aug 17, 2010	27.00	27.17	26.83	27.03
2930	AMEX	XLP	Mon, Aug 16, 2010	26.58	26.82	26.53	26.77
2929	AMEX	XLP	Fri, Aug 13, 2010	26.69	26.87	26.68	26.80
2928	AMEX	XLP	Thu, Aug 12, 2010	26.55	26.85	26.54	26.81
2927	AMEX	XLP	Wed, Aug 11, 2010	27.01	27.01	26.80	26.84
2926	AMEX	XLP	Tue, Aug 10, 2010	27.09	27.43	27.05	27.29
2925	AMEX	XLP	Mon, Aug 9, 2010	27.21	27.31	27.12	27.23
2924	AMEX	XLP	Fri, Aug 6, 2010	26.91	27.10	26.80	27.09
2923	AMEX	XLP	Thu, Aug 5, 2010	27.06	27.08	26.96	27.03
2922	AMEX	XLP	Wed, Aug 4, 2010	27.09	27.22	27.03	27.15
2921	AMEX	XLP	Tue, Aug 3, 2010	27.11	27.16	26.99	27.05
2920	AMEX	XLP	Mon, Aug 2, 2010	27.26	27.29	27.13	27.29
2919	AMEX	XLP	Fri, Jul 30, 2010	26.74	27.07	26.68	26.98
2918	AMEX	XLP	Thu, Jul 29, 2010	27.24	27.24	26.77	26.91
2917	AMEX	XLP	Wed, Jul 28, 2010	27.34	27.41	27.21	27.24
2916	AMEX	XLP	Tue, Jul 27, 2010	27.36	27.46	27.26	27.39
2915	AMEX	XLP	Mon, Jul 26, 2010	27.23	27.29	27.13	27.29
2914	AMEX	XLP	Fri, Jul 23, 2010	26.86	27.21	26.86	27.15
2913	AMEX	XLP	Thu, Jul 22, 2010	26.83	26.98	26.79	26.90
2912	AMEX	XLP	Wed, Jul 21, 2010	26.98	26.99	26.53	26.60
2911	AMEX	XLP	Tue, Jul 20, 2010	26.34	26.92	26.34	26.89
2910	AMEX	XLP	Mon, Jul 19, 2010	26.52	26.62	26.47	26.57
2909	AMEX	XLP	Fri, Jul 16, 2010	26.79	26.90	26.48	26.52
2908	AMEX	XLP	Thu, Jul 15, 2010	26.85	26.95	26.65	26.90
2907	AMEX	XLP	Wed, Jul 14, 2010	26.71	26.86	26.65	26.82
2906	AMEX	XLP	Tue, Jul 13, 2010	26.76	26.86	26.68	26.81
2905	AMEX	XLP	Mon, Jul 12, 2010	26.38	26.57	26.38	26.57
2904	AMEX	XLP	Fri, Jul 9, 2010	26.47	26.52	26.37	26.48
2903	AMEX	XLP	Thu, Jul 8, 2010	26.28	26.49	26.19	26.48
2902	AMEX	XLP	Wed, Jul 7, 2010	25.63	26.12	25.55	26.09
2901	AMEX	XLP	Tue, Jul 6, 2010	25.69	25.79	25.40	25.60
2900	AMEX	XLP	Fri, Jul 2, 2010	25.60	25.62	25.36	25.45
2899	AMEX	XLP	Thu, Jul 1, 2010	25.53	25.59	25.30	25.55
2898	AMEX	XLP	Wed, Jun 30, 2010	25.61	25.72	25.43	25.50
2897	AMEX	XLP	Tue, Jun 29, 2010	25.90	25.98	25.60	25.68
2896	AMEX	XLP	Mon, Jun 28, 2010	25.90	26.21	25.83	26.10
2895	AMEX	XLP	Fri, Jun 25, 2010	26.19	26.23	25.86	25.88
2894	AMEX	XLP	Thu, Jun 24, 2010	26.32	26.39	26.13	26.15
2893	AMEX	XLP	Wed, Jun 23, 2010	26.40	26.54	26.26	26.47
2892	AMEX	XLP	Tue, Jun 22, 2010	26.57	26.69	26.30	26.30
2891	AMEX	XLP	Mon, Jun 21, 2010	26.90	26.96	26.51	26.59
2890	AMEX	XLP	Fri, Jun 18, 2010	26.86	26.89	26.66	26.66
2889	AMEX	XLP	Thu, Jun 17, 2010	26.83	26.97	26.69	26.95
2888	AMEX	XLP	Wed, Jun 16, 2010	26.75	26.83	26.67	26.71
2887	AMEX	XLP	Tue, Jun 15, 2010	26.76	26.90	26.67	26.89
2886	AMEX	XLP	Mon, Jun 14, 2010	26.66	26.77	26.57	26.62
2885	AMEX	XLP	Fri, Jun 11, 2010	26.54	26.54	26.25	26.47
2884	AMEX	XLP	Thu, Jun 10, 2010	26.52	26.71	26.49	26.69
2883	AMEX	XLP	Wed, Jun 9, 2010	26.49	26.61	26.17	26.24
2882	AMEX	XLP	Tue, Jun 8, 2010	25.90	26.32	25.85	26.29
2881	AMEX	XLP	Mon, Jun 7, 2010	26.02	26.24	25.87	25.87
2880	AMEX	XLP	Fri, Jun 4, 2010	26.55	26.55	26.01	26.07
2879	AMEX	XLP	Thu, Jun 3, 2010	26.80	26.85	26.62	26.78
2878	AMEX	XLP	Wed, Jun 2, 2010	26.41	26.74	26.32	26.74
2877	AMEX	XLP	Tue, Jun 1, 2010	26.26	26.60	26.08	26.29
2876	AMEX	XLP	Fri, May 28, 2010	26.50	26.55	26.32	26.35
2875	AMEX	XLP	Thu, May 27, 2010	26.31	26.48	26.18	26.48
2874	AMEX	XLP	Wed, May 26, 2010	26.18	26.36	25.93	25.95
2873	AMEX	XLP	Tue, May 25, 2010	25.91	26.18	25.78	26.12
2872	AMEX	XLP	Mon, May 24, 2010	26.50	26.62	26.35	26.43
2871	AMEX	XLP	Fri, May 21, 2010	26.12	26.62	26.09	26.62
2870	AMEX	XLP	Thu, May 20, 2010	27.00	27.00	26.46	26.52
2869	AMEX	XLP	Wed, May 19, 2010	27.24	27.47	27.15	27.33
2868	AMEX	XLP	Tue, May 18, 2010	27.70	27.78	27.39	27.40
2867	AMEX	XLP	Mon, May 17, 2010	27.37	27.58	27.22	27.56
2866	AMEX	XLP	Fri, May 14, 2010	27.49	27.58	27.17	27.27
2865	AMEX	XLP	Thu, May 13, 2010	27.68	27.83	27.53	27.53
2864	AMEX	XLP	Wed, May 12, 2010	27.51	27.70	27.44	27.70
2863	AMEX	XLP	Tue, May 11, 2010	27.33	27.70	27.28	27.51
2862	AMEX	XLP	Mon, May 10, 2010	27.61	27.61	27.26	27.52
2861	AMEX	XLP	Fri, May 7, 2010	26.80	26.99	26.53	26.74
2860	AMEX	XLP	Thu, May 6, 2010	27.50	27.57	24.95	26.92
2859	AMEX	XLP	Wed, May 5, 2010	27.40	27.69	27.40	27.61
2858	AMEX	XLP	Tue, May 4, 2010	27.59	27.74	27.46	27.51
2857	AMEX	XLP	Mon, May 3, 2010	27.66	27.86	27.62	27.79
2856	AMEX	XLP	Fri, Apr 30, 2010	27.77	27.95	27.62	27.63
2855	AMEX	XLP	Thu, Apr 29, 2010	27.78	27.91	27.65	27.79
2854	AMEX	XLP	Wed, Apr 28, 2010	27.59	27.77	27.45	27.70
2853	AMEX	XLP	Tue, Apr 27, 2010	27.84	27.90	27.46	27.48
2852	AMEX	XLP	Mon, Apr 26, 2010	28.05	28.13	27.96	27.97
2851	AMEX	XLP	Fri, Apr 23, 2010	28.07	28.07	27.87	28.03
2850	AMEX	XLP	Thu, Apr 22, 2010	27.96	28.10	27.88	28.10
2849	AMEX	XLP	Wed, Apr 21, 2010	28.15	28.20	28.04	28.10
2848	AMEX	XLP	Tue, Apr 20, 2010	28.07	28.17	28.01	28.10
2847	AMEX	XLP	Mon, Apr 19, 2010	27.85	28.03	27.83	28.02
2846	AMEX	XLP	Fri, Apr 16, 2010	27.94	28.13	27.81	27.91
2845	AMEX	XLP	Thu, Apr 15, 2010	27.96	28.03	27.90	28.03
2844	AMEX	XLP	Wed, Apr 14, 2010	28.03	28.08	27.91	28.08
2843	AMEX	XLP	Tue, Apr 13, 2010	28.03	28.12	27.89	28.04
2842	AMEX	XLP	Mon, Apr 12, 2010	28.03	28.13	28.01	28.13
2841	AMEX	XLP	Fri, Apr 9, 2010	27.94	28.06	27.87	28.04
2840	AMEX	XLP	Thu, Apr 8, 2010	27.84	27.94	27.76	27.89
2839	AMEX	XLP	Wed, Apr 7, 2010	28.00	28.00	27.79	27.84
2838	AMEX	XLP	Tue, Apr 6, 2010	28.03	28.07	27.99	28.02
2837	AMEX	XLP	Mon, Apr 5, 2010	28.19	28.19	28.06	28.11
2836	AMEX	XLP	Thu, Apr 1, 2010	28.06	28.16	27.98	28.11
2835	AMEX	XLP	Wed, Mar 31, 2010	28.05	28.07	27.91	27.93
2834	AMEX	XLP	Tue, Mar 30, 2010	28.10	28.19	28.01	28.09
2833	AMEX	XLP	Mon, Mar 29, 2010	28.00	28.11	27.93	28.04
2832	AMEX	XLP	Fri, Mar 26, 2010	27.95	27.99	27.81	27.91
2831	AMEX	XLP	Thu, Mar 25, 2010	28.03	28.04	27.85	27.89
2830	AMEX	XLP	Wed, Mar 24, 2010	28.12	28.12	27.85	27.93
2829	AMEX	XLP	Tue, Mar 23, 2010	27.90	28.17	27.88	28.13
2828	AMEX	XLP	Mon, Mar 22, 2010	27.66	27.95	27.65	27.91
2827	AMEX	XLP	Fri, Mar 19, 2010	27.92	27.95	27.64	27.77
2826	AMEX	XLP	Thu, Mar 18, 2010	27.94	27.99	27.88	27.97
2825	AMEX	XLP	Wed, Mar 17, 2010	27.89	27.98	27.81	27.94
2824	AMEX	XLP	Tue, Mar 16, 2010	27.66	27.84	27.66	27.82
2823	AMEX	XLP	Mon, Mar 15, 2010	27.45	27.71	27.45	27.69
2822	AMEX	XLP	Fri, Mar 12, 2010	27.50	27.54	27.44	27.48
2821	AMEX	XLP	Thu, Mar 11, 2010	27.36	27.48	27.23	27.46
2820	AMEX	XLP	Wed, Mar 10, 2010	27.49	27.49	27.34	27.41
2819	AMEX	XLP	Tue, Mar 9, 2010	27.43	27.57	27.41	27.45
2818	AMEX	XLP	Mon, Mar 8, 2010	27.58	27.62	27.45	27.49
2817	AMEX	XLP	Fri, Mar 5, 2010	27.56	27.61	27.41	27.59
2816	AMEX	XLP	Thu, Mar 4, 2010	27.42	27.53	27.36	27.42
2815	AMEX	XLP	Wed, Mar 3, 2010	27.36	27.42	27.27	27.33
2814	AMEX	XLP	Tue, Mar 2, 2010	27.27	27.38	27.22	27.32
2813	AMEX	XLP	Mon, Mar 1, 2010	27.13	27.24	27.02	27.22
2812	AMEX	XLP	Fri, Feb 26, 2010	27.20	27.20	26.96	27.03
2811	AMEX	XLP	Thu, Feb 25, 2010	26.90	27.20	26.82	27.16
2810	AMEX	XLP	Wed, Feb 24, 2010	26.98	27.15	26.92	27.14
2809	AMEX	XLP	Tue, Feb 23, 2010	27.03	27.15	26.83	26.97
2808	AMEX	XLP	Mon, Feb 22, 2010	27.20	27.21	27.04	27.12
2807	AMEX	XLP	Fri, Feb 19, 2010	27.05	27.20	26.94	27.12
2806	AMEX	XLP	Thu, Feb 18, 2010	26.89	27.12	26.83	27.06
2805	AMEX	XLP	Wed, Feb 17, 2010	26.79	26.93	26.72	26.90
2804	AMEX	XLP	Tue, Feb 16, 2010	26.50	26.73	26.44	26.71
2803	AMEX	XLP	Fri, Feb 12, 2010	26.26	26.49	26.19	26.44
2802	AMEX	XLP	Thu, Feb 11, 2010	26.22	26.49	26.06	26.44
2801	AMEX	XLP	Wed, Feb 10, 2010	26.28	26.29	26.04	26.23
2800	AMEX	XLP	Tue, Feb 9, 2010	26.19	26.40	26.04	26.26
2799	AMEX	XLP	Mon, Feb 8, 2010	26.05	26.17	25.93	25.95
2798	AMEX	XLP	Fri, Feb 5, 2010	26.00	26.05	25.71	25.98
2797	AMEX	XLP	Thu, Feb 4, 2010	26.51	26.52	26.00	26.05
2796	AMEX	XLP	Wed, Feb 3, 2010	26.71	26.71	26.54	26.59
2795	AMEX	XLP	Tue, Feb 2, 2010	26.45	26.81	26.39	26.78
2794	AMEX	XLP	Mon, Feb 1, 2010	26.36	26.45	26.25	26.40
2793	AMEX	XLP	Fri, Jan 29, 2010	26.42	26.57	26.20	26.20
2792	AMEX	XLP	Thu, Jan 28, 2010	26.41	26.61	26.29	26.30
2791	AMEX	XLP	Wed, Jan 27, 2010	26.28	26.40	26.17	26.37
2790	AMEX	XLP	Tue, Jan 26, 2010	26.21	26.41	26.16	26.31
2789	AMEX	XLP	Mon, Jan 25, 2010	26.48	26.49	26.21	26.34
2788	AMEX	XLP	Fri, Jan 22, 2010	26.25	26.49	26.20	26.29
2787	AMEX	XLP	Thu, Jan 21, 2010	26.71	26.84	26.29	26.35
2786	AMEX	XLP	Wed, Jan 20, 2010	26.88	26.88	26.53	26.73
2785	AMEX	XLP	Tue, Jan 19, 2010	26.84	26.97	26.72	26.93
2784	AMEX	XLP	Fri, Jan 15, 2010	26.94	26.98	26.67	26.77
2783	AMEX	XLP	Thu, Jan 14, 2010	26.94	27.00	26.87	26.90
2782	AMEX	XLP	Wed, Jan 13, 2010	26.80	27.04	26.79	26.98
2781	AMEX	XLP	Tue, Jan 12, 2010	26.54	26.79	26.54	26.79
2780	AMEX	XLP	Mon, Jan 11, 2010	26.56	26.68	26.38	26.64
2779	AMEX	XLP	Fri, Jan 8, 2010	26.60	26.60	26.42	26.57
2778	AMEX	XLP	Thu, Jan 7, 2010	26.74	26.74	26.51	26.66
2777	AMEX	XLP	Wed, Jan 6, 2010	26.65	26.69	26.54	26.66
2776	AMEX	XLP	Tue, Jan 5, 2010	26.69	26.72	26.54	26.68
2775	AMEX	XLP	Mon, Jan 4, 2010	26.45	26.78	26.45	26.67
2774	AMEX	XLP	Thu, Dec 31, 2009	26.80	26.80	26.44	26.47
2773	AMEX	XLP	Wed, Dec 30, 2009	26.73	26.82	26.69	26.73
2772	AMEX	XLP	Tue, Dec 29, 2009	26.75	26.85	26.75	26.78
2771	AMEX	XLP	Mon, Dec 28, 2009	26.81	26.81	26.65	26.73
2770	AMEX	XLP	Thu, Dec 24, 2009	26.63	26.72	26.60	26.68
2769	AMEX	XLP	Wed, Dec 23, 2009	26.51	26.64	26.50	26.58
2768	AMEX	XLP	Tue, Dec 22, 2009	26.35	26.58	26.35	26.56
2767	AMEX	XLP	Mon, Dec 21, 2009	26.35	26.53	26.27	26.38
2766	AMEX	XLP	Fri, Dec 18, 2009	26.53	26.53	25.96	26.24
2765	AMEX	XLP	Thu, Dec 17, 2009	26.73	26.79	26.53	26.54
2764	AMEX	XLP	Wed, Dec 16, 2009	27.09	27.10	26.85	26.86
2763	AMEX	XLP	Tue, Dec 15, 2009	27.06	27.06	26.92	26.99
2762	AMEX	XLP	Mon, Dec 14, 2009	27.12	27.18	27.02	27.10
2761	AMEX	XLP	Fri, Dec 11, 2009	26.99	27.13	26.94	27.00
2760	AMEX	XLP	Thu, Dec 10, 2009	26.97	27.00	26.82	26.85
2759	AMEX	XLP	Wed, Dec 9, 2009	26.73	26.78	26.59	26.76
2758	AMEX	XLP	Tue, Dec 8, 2009	26.90	26.90	26.60	26.71
2757	AMEX	XLP	Mon, Dec 7, 2009	26.92	27.11	26.92	27.02
2756	AMEX	XLP	Fri, Dec 4, 2009	27.13	27.29	26.87	27.05
2755	AMEX	XLP	Thu, Dec 3, 2009	27.16	27.16	26.87	26.91
2754	AMEX	XLP	Wed, Dec 2, 2009	27.07	27.19	27.00	27.12
2753	AMEX	XLP	Tue, Dec 1, 2009	27.00	27.16	26.83	27.15
2752	AMEX	XLP	Mon, Nov 30, 2009	26.91	26.91	26.68	26.78
2751	AMEX	XLP	Fri, Nov 27, 2009	26.54	27.01	26.53	26.88
2750	AMEX	XLP	Wed, Nov 25, 2009	27.24	27.24	27.12	27.13
2749	AMEX	XLP	Tue, Nov 24, 2009	27.06	27.21	27.02	27.18
2748	AMEX	XLP	Mon, Nov 23, 2009	27.06	27.23	27.06	27.12
2747	AMEX	XLP	Fri, Nov 20, 2009	26.74	26.97	26.74	26.89
2746	AMEX	XLP	Thu, Nov 19, 2009	26.84	26.91	26.65	26.85
2745	AMEX	XLP	Wed, Nov 18, 2009	27.02	27.02	26.80	26.98
2744	AMEX	XLP	Tue, Nov 17, 2009	26.85	27.00	26.85	27.00
2743	AMEX	XLP	Mon, Nov 16, 2009	26.77	27.01	26.77	26.87
2742	AMEX	XLP	Fri, Nov 13, 2009	26.64	26.77	26.51	26.72
2741	AMEX	XLP	Thu, Nov 12, 2009	26.67	26.80	26.52	26.54
2740	AMEX	XLP	Wed, Nov 11, 2009	26.76	26.76	26.57	26.70
2739	AMEX	XLP	Tue, Nov 10, 2009	26.62	26.76	26.53	26.62
2738	AMEX	XLP	Mon, Nov 9, 2009	26.41	26.63	26.26	26.63
2737	AMEX	XLP	Fri, Nov 6, 2009	26.01	26.24	25.96	26.20
2736	AMEX	XLP	Thu, Nov 5, 2009	25.90	26.16	25.77	26.13
2735	AMEX	XLP	Wed, Nov 4, 2009	25.95	26.25	25.94	26.01
2734	AMEX	XLP	Tue, Nov 3, 2009	25.97	26.08	25.78	25.91
2733	AMEX	XLP	Mon, Nov 2, 2009	25.83	26.12	25.83	26.08
2732	AMEX	XLP	Fri, Oct 30, 2009	26.21	26.30	25.80	25.83
2731	AMEX	XLP	Thu, Oct 29, 2009	26.06	26.29	25.94	26.24
2730	AMEX	XLP	Wed, Oct 28, 2009	25.81	26.06	25.79	25.82
2729	AMEX	XLP	Tue, Oct 27, 2009	25.90	26.03	25.79	25.89
2728	AMEX	XLP	Mon, Oct 26, 2009	26.05	26.27	25.83	25.87
2727	AMEX	XLP	Fri, Oct 23, 2009	26.40	26.40	25.99	26.07
2726	AMEX	XLP	Thu, Oct 22, 2009	26.24	26.45	26.13	26.33
2725	AMEX	XLP	Wed, Oct 21, 2009	26.45	26.66	26.23	26.29
2724	AMEX	XLP	Tue, Oct 20, 2009	26.50	26.66	26.44	26.49
2723	AMEX	XLP	Mon, Oct 19, 2009	26.41	26.64	26.37	26.52
2722	AMEX	XLP	Fri, Oct 16, 2009	26.15	26.45	26.15	26.37
2721	AMEX	XLP	Thu, Oct 15, 2009	26.01	26.27	25.97	26.23
2720	AMEX	XLP	Wed, Oct 14, 2009	26.14	26.14	25.94	26.03
2719	AMEX	XLP	Tue, Oct 13, 2009	26.02	26.02	25.84	25.94
2718	AMEX	XLP	Mon, Oct 12, 2009	25.90	26.12	25.90	26.03
2717	AMEX	XLP	Fri, Oct 9, 2009	25.89	25.94	25.79	25.92
2716	AMEX	XLP	Thu, Oct 8, 2009	25.74	25.92	25.73	25.86
2715	AMEX	XLP	Wed, Oct 7, 2009	25.63	25.71	25.57	25.71
2714	AMEX	XLP	Tue, Oct 6, 2009	25.41	25.65	25.41	25.60
2713	AMEX	XLP	Mon, Oct 5, 2009	25.29	25.40	25.10	25.37
2712	AMEX	XLP	Fri, Oct 2, 2009	25.09	25.40	25.09	25.31
2711	AMEX	XLP	Thu, Oct 1, 2009	25.39	25.46	25.16	25.23
2710	AMEX	XLP	Wed, Sep 30, 2009	25.50	25.53	25.20	25.46
2709	AMEX	XLP	Tue, Sep 29, 2009	25.42	25.56	25.38	25.41
2708	AMEX	XLP	Mon, Sep 28, 2009	25.16	25.45	25.16	25.29
2707	AMEX	XLP	Fri, Sep 25, 2009	25.32	25.39	25.19	25.24
2706	AMEX	XLP	Thu, Sep 24, 2009	25.41	25.50	25.22	25.24
2705	AMEX	XLP	Wed, Sep 23, 2009	25.44	25.68	25.37	25.37
2704	AMEX	XLP	Tue, Sep 22, 2009	25.44	25.44	25.25	25.37
2703	AMEX	XLP	Mon, Sep 21, 2009	25.37	25.39	25.23	25.32
2702	AMEX	XLP	Fri, Sep 18, 2009	25.22	25.43	25.17	25.40
2701	AMEX	XLP	Thu, Sep 17, 2009	25.36	25.44	25.23	25.25
2700	AMEX	XLP	Wed, Sep 16, 2009	25.25	25.34	25.08	25.34
2699	AMEX	XLP	Tue, Sep 15, 2009	25.36	25.37	25.07	25.14
2698	AMEX	XLP	Mon, Sep 14, 2009	25.12	25.36	25.10	25.27
2697	AMEX	XLP	Fri, Sep 11, 2009	25.38	25.38	25.21	25.33
2696	AMEX	XLP	Thu, Sep 10, 2009	25.10	25.26	25.09	25.22
2695	AMEX	XLP	Wed, Sep 9, 2009	25.10	25.15	24.97	25.04
2694	AMEX	XLP	Tue, Sep 8, 2009	24.97	25.11	24.91	25.05
2693	AMEX	XLP	Fri, Sep 4, 2009	24.70	24.89	24.67	24.84
2692	AMEX	XLP	Thu, Sep 3, 2009	24.85	24.85	24.51	24.66
2691	AMEX	XLP	Wed, Sep 2, 2009	24.55	24.67	24.48	24.61
2690	AMEX	XLP	Tue, Sep 1, 2009	24.71	24.93	24.52	24.59
2689	AMEX	XLP	Mon, Aug 31, 2009	24.72	24.85	24.63	24.82
2688	AMEX	XLP	Fri, Aug 28, 2009	24.91	24.94	24.66	24.77
2687	AMEX	XLP	Thu, Aug 27, 2009	24.94	24.94	24.69	24.87
2686	AMEX	XLP	Wed, Aug 26, 2009	24.82	24.99	24.77	24.87
2685	AMEX	XLP	Tue, Aug 25, 2009	24.75	25.01	24.73	24.79
2684	AMEX	XLP	Mon, Aug 24, 2009	24.87	24.89	24.68	24.75
2683	AMEX	XLP	Fri, Aug 21, 2009	24.58	24.83	24.55	24.74
2682	AMEX	XLP	Thu, Aug 20, 2009	24.29	24.54	24.29	24.47
2681	AMEX	XLP	Wed, Aug 19, 2009	24.05	24.40	24.05	24.35
2680	AMEX	XLP	Tue, Aug 18, 2009	24.10	24.27	24.02	24.19
2679	AMEX	XLP	Mon, Aug 17, 2009	24.10	24.27	24.08	24.15
2678	AMEX	XLP	Fri, Aug 14, 2009	24.39	24.51	24.18	24.40
2677	AMEX	XLP	Thu, Aug 13, 2009	24.35	24.43	24.17	24.43
2676	AMEX	XLP	Wed, Aug 12, 2009	24.22	24.47	24.21	24.29
2675	AMEX	XLP	Tue, Aug 11, 2009	24.31	24.37	24.25	24.30
2674	AMEX	XLP	Mon, Aug 10, 2009	24.28	24.33	24.15	24.30
2673	AMEX	XLP	Fri, Aug 7, 2009	24.21	24.35	24.14	24.28
2672	AMEX	XLP	Thu, Aug 6, 2009	24.41	24.45	24.08	24.18
2671	AMEX	XLP	Wed, Aug 5, 2009	24.54	24.57	24.28	24.43
2670	AMEX	XLP	Tue, Aug 4, 2009	24.52	24.77	24.49	24.59
2669	AMEX	XLP	Mon, Aug 3, 2009	24.63	24.75	24.39	24.55
2668	AMEX	XLP	Fri, Jul 31, 2009	24.65	24.82	24.51	24.52
2667	AMEX	XLP	Thu, Jul 30, 2009	24.80	24.89	24.57	24.57
2666	AMEX	XLP	Wed, Jul 29, 2009	24.33	24.65	24.33	24.60
2665	AMEX	XLP	Tue, Jul 28, 2009	24.29	24.52	24.29	24.47
2664	AMEX	XLP	Mon, Jul 27, 2009	24.41	24.53	24.24	24.44
2663	AMEX	XLP	Fri, Jul 24, 2009	24.30	24.53	24.24	24.53
2662	AMEX	XLP	Thu, Jul 23, 2009	24.08	24.48	23.95	24.31
2661	AMEX	XLP	Wed, Jul 22, 2009	24.04	24.11	23.93	23.98
2660	AMEX	XLP	Tue, Jul 21, 2009	24.10	24.18	23.77	23.97
2659	AMEX	XLP	Mon, Jul 20, 2009	24.06	24.06	23.75	24.00
2658	AMEX	XLP	Fri, Jul 17, 2009	23.91	23.96	23.80	23.93
2657	AMEX	XLP	Thu, Jul 16, 2009	23.75	23.92	23.65	23.91
2656	AMEX	XLP	Wed, Jul 15, 2009	23.56	23.80	23.41	23.75
2655	AMEX	XLP	Tue, Jul 14, 2009	23.28	23.38	23.21	23.37
2654	AMEX	XLP	Mon, Jul 13, 2009	22.88	23.31	22.88	23.30
2653	AMEX	XLP	Fri, Jul 10, 2009	23.02	23.13	22.85	22.89
2652	AMEX	XLP	Thu, Jul 9, 2009	23.17	23.29	22.94	23.00
2651	AMEX	XLP	Wed, Jul 8, 2009	23.09	23.26	23.05	23.17
2650	AMEX	XLP	Tue, Jul 7, 2009	23.28	23.38	23.06	23.07
2649	AMEX	XLP	Mon, Jul 6, 2009	22.85	23.36	22.82	23.36
2648	AMEX	XLP	Thu, Jul 2, 2009	23.18	23.38	22.89	22.89
2647	AMEX	XLP	Wed, Jul 1, 2009	23.09	23.52	23.09	23.38
2646	AMEX	XLP	Tue, Jun 30, 2009	23.13	23.52	22.90	22.99
2645	AMEX	XLP	Mon, Jun 29, 2009	23.14	23.25	23.02	23.17
2644	AMEX	XLP	Fri, Jun 26, 2009	23.22	23.22	22.91	23.03
2643	AMEX	XLP	Thu, Jun 25, 2009	22.70	23.16	22.64	23.11
2642	AMEX	XLP	Wed, Jun 24, 2009	22.83	22.88	22.64	22.72
2641	AMEX	XLP	Tue, Jun 23, 2009	22.76	22.89	22.66	22.66
2640	AMEX	XLP	Mon, Jun 22, 2009	22.82	22.90	22.69	22.80
2639	AMEX	XLP	Fri, Jun 19, 2009	23.20	23.30	22.82	22.89
2638	AMEX	XLP	Thu, Jun 18, 2009	22.88	23.31	22.81	23.30
2637	AMEX	XLP	Wed, Jun 17, 2009	22.77	23.00	22.70	22.88
2636	AMEX	XLP	Tue, Jun 16, 2009	23.00	23.02	22.65	22.65
2635	AMEX	XLP	Mon, Jun 15, 2009	23.41	23.41	22.95	22.95
2634	AMEX	XLP	Fri, Jun 12, 2009	23.26	23.52	23.23	23.52
2633	AMEX	XLP	Thu, Jun 11, 2009	23.30	23.63	23.28	23.34
2632	AMEX	XLP	Wed, Jun 10, 2009	23.59	23.68	23.18	23.24
2631	AMEX	XLP	Tue, Jun 9, 2009	23.80	23.80	23.50	23.50
2630	AMEX	XLP	Mon, Jun 8, 2009	23.48	23.82	23.44	23.71
2629	AMEX	XLP	Fri, Jun 5, 2009	23.90	23.96	23.53	23.62
2628	AMEX	XLP	Thu, Jun 4, 2009	23.67	23.81	23.47	23.74
2627	AMEX	XLP	Wed, Jun 3, 2009	23.80	23.80	23.54	23.70
2626	AMEX	XLP	Tue, Jun 2, 2009	23.61	23.92	23.45	23.82
2625	AMEX	XLP	Mon, Jun 1, 2009	23.34	23.66	23.29	23.58
2624	AMEX	XLP	Fri, May 29, 2009	22.93	23.18	22.84	23.12
2623	AMEX	XLP	Thu, May 28, 2009	22.76	23.00	22.57	22.87
2622	AMEX	XLP	Wed, May 27, 2009	23.20	23.26	22.63	22.63
2621	AMEX	XLP	Tue, May 26, 2009	22.92	23.25	22.78	23.22
2620	AMEX	XLP	Fri, May 22, 2009	22.76	23.13	22.76	22.93
2619	AMEX	XLP	Thu, May 21, 2009	22.81	22.90	22.66	22.79
2618	AMEX	XLP	Wed, May 20, 2009	23.11	23.22	22.98	23.00
2617	AMEX	XLP	Tue, May 19, 2009	22.85	23.02	22.81	22.97
2616	AMEX	XLP	Mon, May 18, 2009	22.91	22.93	22.51	22.84
2615	AMEX	XLP	Fri, May 15, 2009	22.56	22.72	22.37	22.37
2614	AMEX	XLP	Thu, May 14, 2009	22.68	22.73	22.56	22.58
2613	AMEX	XLP	Wed, May 13, 2009	22.75	22.75	22.49	22.50
2612	AMEX	XLP	Tue, May 12, 2009	22.64	22.95	22.56	22.92
2611	AMEX	XLP	Mon, May 11, 2009	22.62	22.68	22.41	22.65
2610	AMEX	XLP	Fri, May 8, 2009	22.55	22.78	22.55	22.76
2609	AMEX	XLP	Thu, May 7, 2009	22.57	22.66	22.40	22.47
2608	AMEX	XLP	Wed, May 6, 2009	22.32	22.48	22.25	22.38
2607	AMEX	XLP	Tue, May 5, 2009	22.38	22.57	22.18	22.24
2606	AMEX	XLP	Mon, May 4, 2009	22.23	22.50	22.09	22.43
2605	AMEX	XLP	Fri, May 1, 2009	22.07	22.09	21.75	22.09
2604	AMEX	XLP	Thu, Apr 30, 2009	22.18	22.20	21.86	22.00
2603	AMEX	XLP	Wed, Apr 29, 2009	21.80	22.25	21.78	22.09
2602	AMEX	XLP	Tue, Apr 28, 2009	21.34	21.82	21.34	21.73
2601	AMEX	XLP	Mon, Apr 27, 2009	21.31	21.84	21.31	21.63
2600	AMEX	XLP	Fri, Apr 24, 2009	21.70	21.74	21.43	21.50
2599	AMEX	XLP	Thu, Apr 23, 2009	21.59	21.68	21.30	21.59
2598	AMEX	XLP	Wed, Apr 22, 2009	21.69	21.87	21.55	21.59
2597	AMEX	XLP	Tue, Apr 21, 2009	21.70	21.94	21.57	21.88
2596	AMEX	XLP	Mon, Apr 20, 2009	21.74	22.06	21.66	21.66
2595	AMEX	XLP	Fri, Apr 17, 2009	22.08	22.16	21.93	22.09
2594	AMEX	XLP	Thu, Apr 16, 2009	21.81	22.03	21.55	21.98
2593	AMEX	XLP	Wed, Apr 15, 2009	21.30	21.69	21.21	21.69
2592	AMEX	XLP	Tue, Apr 14, 2009	21.61	21.67	21.23	21.31
2591	AMEX	XLP	Mon, Apr 13, 2009	21.59	21.74	21.53	21.61
2590	AMEX	XLP	Thu, Apr 9, 2009	21.95	21.96	21.55	21.67
2589	AMEX	XLP	Wed, Apr 8, 2009	21.57	21.74	21.48	21.66
2588	AMEX	XLP	Tue, Apr 7, 2009	21.44	21.70	21.43	21.48
2587	AMEX	XLP	Mon, Apr 6, 2009	21.70	21.88	21.56	21.88
2586	AMEX	XLP	Fri, Apr 3, 2009	21.84	22.05	21.63	21.82
2585	AMEX	XLP	Thu, Apr 2, 2009	21.71	22.13	21.66	21.91
2584	AMEX	XLP	Wed, Apr 1, 2009	20.99	21.50	20.82	21.46
2583	AMEX	XLP	Tue, Mar 31, 2009	21.29	21.38	20.98	21.10
2582	AMEX	XLP	Mon, Mar 30, 2009	21.39	21.39	20.87	21.14
2581	AMEX	XLP	Fri, Mar 27, 2009	21.61	21.77	21.49	21.61
2580	AMEX	XLP	Thu, Mar 26, 2009	21.77	21.82	21.48	21.82
2579	AMEX	XLP	Wed, Mar 25, 2009	21.41	21.79	21.25	21.58
2578	AMEX	XLP	Tue, Mar 24, 2009	21.39	21.56	21.27	21.37
2577	AMEX	XLP	Mon, Mar 23, 2009	20.91	21.49	20.86	21.47
2576	AMEX	XLP	Fri, Mar 20, 2009	20.84	20.90	20.57	20.57
2575	AMEX	XLP	Thu, Mar 19, 2009	21.20	21.24	20.69	20.89
2574	AMEX	XLP	Wed, Mar 18, 2009	21.08	21.37	20.85	21.16
2573	AMEX	XLP	Tue, Mar 17, 2009	20.97	21.27	20.80	21.27
2572	AMEX	XLP	Mon, Mar 16, 2009	20.81	21.12	20.72	20.88
2571	AMEX	XLP	Fri, Mar 13, 2009	20.42	20.67	20.25	20.56
2570	AMEX	XLP	Thu, Mar 12, 2009	19.75	20.31	19.65	20.26
2569	AMEX	XLP	Wed, Mar 11, 2009	19.91	20.01	19.66	19.75
2568	AMEX	XLP	Tue, Mar 10, 2009	19.46	19.84	19.45	19.77
2567	AMEX	XLP	Mon, Mar 9, 2009	19.68	19.82	19.28	19.41
2566	AMEX	XLP	Fri, Mar 6, 2009	19.70	19.94	19.31	19.71
2565	AMEX	XLP	Thu, Mar 5, 2009	19.99	20.03	19.44	19.65
2564	AMEX	XLP	Wed, Mar 4, 2009	19.99	20.35	19.73	20.11
2563	AMEX	XLP	Tue, Mar 3, 2009	20.15	20.15	19.65	19.73
2562	AMEX	XLP	Mon, Mar 2, 2009	20.14	20.34	19.89	19.97
2561	AMEX	XLP	Fri, Feb 27, 2009	20.37	20.75	20.28	20.36
2560	AMEX	XLP	Thu, Feb 26, 2009	21.10	21.11	20.46	20.49
2559	AMEX	XLP	Wed, Feb 25, 2009	21.08	21.24	20.82	20.95
2558	AMEX	XLP	Tue, Feb 24, 2009	20.92	21.23	20.77	21.15
2557	AMEX	XLP	Mon, Feb 23, 2009	21.29	21.46	20.74	20.75
2556	AMEX	XLP	Fri, Feb 20, 2009	21.11	21.59	21.11	21.30
2555	AMEX	XLP	Thu, Feb 19, 2009	21.59	21.80	21.54	21.63
2554	AMEX	XLP	Wed, Feb 18, 2009	21.43	21.45	21.17	21.36
2553	AMEX	XLP	Tue, Feb 17, 2009	21.22	21.51	21.09	21.25
2552	AMEX	XLP	Fri, Feb 13, 2009	21.96	21.96	21.56	21.56
2551	AMEX	XLP	Thu, Feb 12, 2009	21.50	21.93	21.39	21.90
2550	AMEX	XLP	Wed, Feb 11, 2009	21.68	21.80	21.56	21.70
2549	AMEX	XLP	Tue, Feb 10, 2009	22.10	22.19	21.45	21.58
2548	AMEX	XLP	Mon, Feb 9, 2009	22.47	22.48	22.19	22.30
2547	AMEX	XLP	Fri, Feb 6, 2009	22.23	22.60	22.10	22.52
2546	AMEX	XLP	Thu, Feb 5, 2009	21.79	22.22	21.72	22.14
2545	AMEX	XLP	Wed, Feb 4, 2009	22.40	22.40	21.78	21.83
2544	AMEX	XLP	Tue, Feb 3, 2009	21.97	22.53	21.87	22.44
2543	AMEX	XLP	Mon, Feb 2, 2009	21.91	22.11	21.75	21.96
2542	AMEX	XLP	Fri, Jan 30, 2009	22.77	22.78	22.01	22.15
2541	AMEX	XLP	Thu, Jan 29, 2009	22.95	23.19	22.79	22.85
2540	AMEX	XLP	Wed, Jan 28, 2009	23.13	23.37	22.89	23.05
2539	AMEX	XLP	Tue, Jan 27, 2009	22.80	23.02	22.70	22.82
2538	AMEX	XLP	Mon, Jan 26, 2009	22.67	22.96	22.55	22.70
2537	AMEX	XLP	Fri, Jan 23, 2009	22.38	22.67	22.29	22.55
2536	AMEX	XLP	Thu, Jan 22, 2009	22.55	22.85	22.36	22.77
2535	AMEX	XLP	Wed, Jan 21, 2009	22.95	22.99	22.36	22.79
2534	AMEX	XLP	Tue, Jan 20, 2009	23.00	23.16	22.63	22.68
2533	AMEX	XLP	Fri, Jan 16, 2009	23.08	23.09	22.76	22.95
2532	AMEX	XLP	Thu, Jan 15, 2009	22.51	22.78	22.32	22.74
2531	AMEX	XLP	Wed, Jan 14, 2009	22.75	22.92	22.49	22.64
2530	AMEX	XLP	Tue, Jan 13, 2009	23.02	23.25	23.00	23.15
2529	AMEX	XLP	Mon, Jan 12, 2009	23.05	23.18	22.90	23.01
2528	AMEX	XLP	Fri, Jan 9, 2009	23.35	23.42	23.00	23.00
2527	AMEX	XLP	Thu, Jan 8, 2009	23.42	23.49	23.17	23.40
2526	AMEX	XLP	Wed, Jan 7, 2009	23.69	23.90	23.57	23.71
2525	AMEX	XLP	Tue, Jan 6, 2009	24.40	24.43	23.82	23.95
2524	AMEX	XLP	Mon, Jan 5, 2009	24.11	24.31	24.05	24.31
2523	AMEX	XLP	Fri, Jan 2, 2009	23.94	24.33	23.80	24.21
2522	AMEX	XLP	Wed, Dec 31, 2008	23.66	23.98	23.66	23.87
2521	AMEX	XLP	Tue, Dec 30, 2008	23.39	23.66	23.38	23.64
2520	AMEX	XLP	Mon, Dec 29, 2008	23.32	23.36	23.01	23.27
2519	AMEX	XLP	Fri, Dec 26, 2008	23.45	23.45	23.22	23.32
2518	AMEX	XLP	Wed, Dec 24, 2008	23.22	23.35	23.17	23.30
2517	AMEX	XLP	Tue, Dec 23, 2008	23.33	23.48	23.01	23.10
2516	AMEX	XLP	Mon, Dec 22, 2008	23.38	23.38	22.97	23.01
2515	AMEX	XLP	Fri, Dec 19, 2008	23.74	23.86	23.22	23.23
2514	AMEX	XLP	Thu, Dec 18, 2008	23.74	23.98	23.38	23.62
2513	AMEX	XLP	Wed, Dec 17, 2008	23.40	23.76	23.36	23.54
2512	AMEX	XLP	Tue, Dec 16, 2008	23.18	23.74	23.13	23.66
2511	AMEX	XLP	Mon, Dec 15, 2008	23.31	23.31	22.87	23.12
2510	AMEX	XLP	Fri, Dec 12, 2008	22.70	23.25	22.62	23.14
2509	AMEX	XLP	Thu, Dec 11, 2008	23.00	23.55	23.00	23.11
2508	AMEX	XLP	Wed, Dec 10, 2008	23.53	23.53	23.07	23.37
2507	AMEX	XLP	Tue, Dec 9, 2008	23.70	23.79	23.12	23.38
2506	AMEX	XLP	Mon, Dec 8, 2008	24.48	24.48	23.58	23.84
2505	AMEX	XLP	Fri, Dec 5, 2008	22.89	23.87	22.61	23.70
2504	AMEX	XLP	Thu, Dec 4, 2008	23.33	23.55	22.82	23.05
2503	AMEX	XLP	Wed, Dec 3, 2008	22.50	23.43	22.47	23.35
2502	AMEX	XLP	Tue, Dec 2, 2008	22.95	23.21	22.46	23.07
2501	AMEX	XLP	Mon, Dec 1, 2008	23.59	23.67	22.65	22.74
2500	AMEX	XLP	Fri, Nov 28, 2008	23.46	24.07	23.46	24.07
2499	AMEX	XLP	Wed, Nov 26, 2008	23.12	23.72	22.89	23.71
2498	AMEX	XLP	Tue, Nov 25, 2008	24.14	24.14	23.01	23.41
2497	AMEX	XLP	Mon, Nov 24, 2008	23.32	23.89	22.82	23.28
2496	AMEX	XLP	Fri, Nov 21, 2008	22.03	22.99	21.40	22.99
2495	AMEX	XLP	Thu, Nov 20, 2008	22.73	23.29	21.71	21.94
2494	AMEX	XLP	Wed, Nov 19, 2008	23.35	23.80	22.66	22.73
2493	AMEX	XLP	Tue, Nov 18, 2008	23.92	23.92	22.75	23.33
2492	AMEX	XLP	Mon, Nov 17, 2008	23.32	23.72	22.95	23.17
2491	AMEX	XLP	Fri, Nov 14, 2008	23.86	24.33	23.39	23.48
2490	AMEX	XLP	Thu, Nov 13, 2008	23.11	24.20	22.54	24.20
2489	AMEX	XLP	Wed, Nov 12, 2008	23.54	23.61	23.00	23.27
2488	AMEX	XLP	Tue, Nov 11, 2008	24.20	24.23	23.61	23.78
2487	AMEX	XLP	Mon, Nov 10, 2008	24.73	24.73	23.92	24.33
2486	AMEX	XLP	Fri, Nov 7, 2008	24.00	24.31	23.88	24.26
2485	AMEX	XLP	Thu, Nov 6, 2008	24.40	24.65	23.50	24.15
2484	AMEX	XLP	Wed, Nov 5, 2008	25.32	25.32	24.34	24.41
2483	AMEX	XLP	Tue, Nov 4, 2008	25.21	25.36	24.66	24.85
2482	AMEX	XLP	Mon, Nov 3, 2008	24.58	24.77	24.38	24.49
2481	AMEX	XLP	Fri, Oct 31, 2008	24.76	24.93	24.01	24.12
2480	AMEX	XLP	Thu, Oct 30, 2008	23.84	24.48	23.81	24.27
2479	AMEX	XLP	Wed, Oct 29, 2008	24.22	24.64	23.25	23.29
2478	AMEX	XLP	Tue, Oct 28, 2008	22.81	24.25	22.22	23.75
2477	AMEX	XLP	Mon, Oct 27, 2008	22.15	23.05	22.13	22.22
2476	AMEX	XLP	Fri, Oct 24, 2008	22.25	23.17	22.25	22.80
2475	AMEX	XLP	Thu, Oct 23, 2008	23.50	24.00	22.47	24.00
2474	AMEX	XLP	Wed, Oct 22, 2008	24.51	24.51	22.98	23.90
2473	AMEX	XLP	Tue, Oct 21, 2008	24.87	24.87	24.20	24.28
2472	AMEX	XLP	Mon, Oct 20, 2008	24.82	24.88	24.00	24.51
2471	AMEX	XLP	Fri, Oct 17, 2008	23.85	24.65	23.35	24.31
2470	AMEX	XLP	Thu, Oct 16, 2008	24.10	24.13	22.21	24.13
2469	AMEX	XLP	Wed, Oct 15, 2008	24.44	24.44	22.78	23.90
2468	AMEX	XLP	Tue, Oct 14, 2008	26.24	26.24	23.94	24.75
2467	AMEX	XLP	Mon, Oct 13, 2008	25.52	25.52	23.77	24.70
2466	AMEX	XLP	Fri, Oct 10, 2008	22.74	24.26	21.63	23.60
2465	AMEX	XLP	Thu, Oct 9, 2008	25.17	25.43	23.38	23.40
2464	AMEX	XLP	Wed, Oct 8, 2008	24.31	25.82	24.31	24.90
2463	AMEX	XLP	Tue, Oct 7, 2008	27.32	27.32	25.35	25.60
2462	AMEX	XLP	Mon, Oct 6, 2008	26.54	27.02	25.50	26.44
2461	AMEX	XLP	Fri, Oct 3, 2008	28.55	28.75	27.20	27.23
2460	AMEX	XLP	Thu, Oct 2, 2008	27.85	27.85	27.34	27.45
2459	AMEX	XLP	Wed, Oct 1, 2008	27.53	28.08	26.98	27.80
2458	AMEX	XLP	Tue, Sep 30, 2008	27.01	27.60	26.98	27.60
2457	AMEX	XLP	Mon, Sep 29, 2008	27.89	27.95	26.66	26.66
2456	AMEX	XLP	Fri, Sep 26, 2008	27.45	27.96	27.45	27.70
2455	AMEX	XLP	Thu, Sep 25, 2008	27.33	27.90	27.24	27.80
2454	AMEX	XLP	Wed, Sep 24, 2008	27.21	27.49	27.05	27.13
2453	AMEX	XLP	Tue, Sep 23, 2008	27.55	27.82	27.18	27.18
2452	AMEX	XLP	Mon, Sep 22, 2008	27.78	29.38	27.37	27.55
2451	AMEX	XLP	Fri, Sep 19, 2008	29.49	30.29	27.70	27.70
2450	AMEX	XLP	Thu, Sep 18, 2008	28.49	28.58	27.78	27.95
2449	AMEX	XLP	Wed, Sep 17, 2008	28.34	28.57	27.75	27.77
2448	AMEX	XLP	Tue, Sep 16, 2008	28.99	28.99	27.93	28.80
2447	AMEX	XLP	Mon, Sep 15, 2008	29.05	29.16	28.59	28.80
2446	AMEX	XLP	Fri, Sep 12, 2008	29.02	29.16	28.91	29.15
2445	AMEX	XLP	Thu, Sep 11, 2008	28.80	29.23	28.56	29.09
2444	AMEX	XLP	Wed, Sep 10, 2008	28.98	28.98	28.74	28.97
2443	AMEX	XLP	Tue, Sep 9, 2008	29.26	29.29	28.72	28.77
2442	AMEX	XLP	Mon, Sep 8, 2008	28.77	29.13	28.58	28.92
2441	AMEX	XLP	Fri, Sep 5, 2008	28.06	28.40	27.92	28.32
2440	AMEX	XLP	Thu, Sep 4, 2008	28.48	28.48	28.04	28.06
2439	AMEX	XLP	Wed, Sep 3, 2008	28.36	28.52	28.24	28.24
2438	AMEX	XLP	Tue, Sep 2, 2008	28.45	28.70	28.34	28.45
2437	AMEX	XLP	Fri, Aug 29, 2008	28.42	28.45	28.08	28.14
2436	AMEX	XLP	Thu, Aug 28, 2008	28.36	28.46	28.18	28.42
2435	AMEX	XLP	Wed, Aug 27, 2008	28.09	28.27	28.04	28.24
2434	AMEX	XLP	Tue, Aug 26, 2008	28.12	28.29	28.01	28.11
2433	AMEX	XLP	Mon, Aug 25, 2008	28.46	28.56	28.13	28.22
2432	AMEX	XLP	Fri, Aug 22, 2008	28.35	28.81	28.35	28.68
2431	AMEX	XLP	Thu, Aug 21, 2008	28.11	28.35	28.03	28.17
2430	AMEX	XLP	Wed, Aug 20, 2008	28.43	28.55	28.17	28.48
2429	AMEX	XLP	Tue, Aug 19, 2008	28.52	28.62	28.39	28.47
2428	AMEX	XLP	Mon, Aug 18, 2008	28.99	28.99	28.60	28.86
2427	AMEX	XLP	Fri, Aug 15, 2008	28.72	29.02	28.65	28.98
2426	AMEX	XLP	Thu, Aug 14, 2008	28.54	28.89	28.35	28.70
2425	AMEX	XLP	Wed, Aug 13, 2008	28.73	28.75	28.43	28.57
2424	AMEX	XLP	Tue, Aug 12, 2008	28.71	28.86	28.52	28.86
2423	AMEX	XLP	Mon, Aug 11, 2008	28.46	28.77	28.40	28.66
2422	AMEX	XLP	Fri, Aug 8, 2008	27.82	28.54	27.81	28.41
2421	AMEX	XLP	Thu, Aug 7, 2008	28.21	28.23	27.83	27.83
2420	AMEX	XLP	Wed, Aug 6, 2008	27.87	28.43	27.82	28.38
2419	AMEX	XLP	Tue, Aug 5, 2008	27.88	28.35	27.77	28.08
2418	AMEX	XLP	Mon, Aug 4, 2008	27.40	27.80	27.36	27.60
2417	AMEX	XLP	Fri, Aug 1, 2008	27.49	27.54	27.28	27.35
2416	AMEX	XLP	Thu, Jul 31, 2008	27.58	27.73	27.34	27.40
2415	AMEX	XLP	Wed, Jul 30, 2008	27.63	27.90	27.51	27.77
2414	AMEX	XLP	Tue, Jul 29, 2008	27.02	27.51	27.00	27.50
2413	AMEX	XLP	Mon, Jul 28, 2008	26.92	27.17	26.88	26.88
2412	AMEX	XLP	Fri, Jul 25, 2008	27.31	27.31	27.07	27.11
2411	AMEX	XLP	Thu, Jul 24, 2008	27.38	27.48	27.12	27.14
2410	AMEX	XLP	Wed, Jul 23, 2008	27.28	27.44	27.14	27.43
2409	AMEX	XLP	Tue, Jul 22, 2008	26.80	27.32	26.80	27.24
2408	AMEX	XLP	Mon, Jul 21, 2008	26.90	27.10	26.76	27.05
2407	AMEX	XLP	Fri, Jul 18, 2008	27.30	27.30	26.83	26.85
2406	AMEX	XLP	Thu, Jul 17, 2008	27.20	27.29	26.77	27.19
2405	AMEX	XLP	Wed, Jul 16, 2008	26.86	27.26	26.86	27.24
2404	AMEX	XLP	Tue, Jul 15, 2008	26.75	27.16	26.57	27.03
2403	AMEX	XLP	Mon, Jul 14, 2008	26.83	27.26	26.83	27.05
2402	AMEX	XLP	Fri, Jul 11, 2008	27.03	27.21	26.83	27.03
2401	AMEX	XLP	Thu, Jul 10, 2008	27.09	27.22	26.88	27.12
2400	AMEX	XLP	Wed, Jul 9, 2008	27.28	27.34	27.02	27.02
2399	AMEX	XLP	Tue, Jul 8, 2008	26.94	27.29	26.83	27.26
2398	AMEX	XLP	Mon, Jul 7, 2008	26.84	27.01	26.61	26.81
2397	AMEX	XLP	Thu, Jul 3, 2008	26.67	26.88	26.63	26.78
2396	AMEX	XLP	Wed, Jul 2, 2008	26.69	26.77	26.59	26.66
2395	AMEX	XLP	Tue, Jul 1, 2008	26.36	26.72	26.29	26.72
2394	AMEX	XLP	Mon, Jun 30, 2008	26.48	26.83	26.43	26.66
2393	AMEX	XLP	Fri, Jun 27, 2008	26.77	26.90	26.36	26.57
2392	AMEX	XLP	Thu, Jun 26, 2008	27.20	27.29	26.75	26.75
2391	AMEX	XLP	Wed, Jun 25, 2008	27.17	27.68	27.11	27.20
2390	AMEX	XLP	Tue, Jun 24, 2008	26.92	27.22	26.84	27.16
2389	AMEX	XLP	Mon, Jun 23, 2008	27.15	27.16	26.91	26.98
2388	AMEX	XLP	Fri, Jun 20, 2008	27.18	27.33	26.98	27.08
2387	AMEX	XLP	Thu, Jun 19, 2008	27.36	27.58	27.36	27.51
2386	AMEX	XLP	Wed, Jun 18, 2008	27.64	27.69	27.38	27.42
2385	AMEX	XLP	Tue, Jun 17, 2008	27.87	27.92	27.63	27.73
2384	AMEX	XLP	Mon, Jun 16, 2008	27.89	27.92	27.68	27.82
2383	AMEX	XLP	Fri, Jun 13, 2008	28.07	28.22	27.95	28.12
2382	AMEX	XLP	Thu, Jun 12, 2008	28.03	28.27	27.93	28.14
2381	AMEX	XLP	Wed, Jun 11, 2008	28.20	28.20	27.76	27.95
2380	AMEX	XLP	Tue, Jun 10, 2008	27.86	28.30	27.86	28.10
2379	AMEX	XLP	Mon, Jun 9, 2008	28.04	28.13	27.86	28.05
2378	AMEX	XLP	Fri, Jun 6, 2008	28.58	28.58	27.92	27.95
2377	AMEX	XLP	Thu, Jun 5, 2008	28.41	28.67	28.38	28.66
2376	AMEX	XLP	Wed, Jun 4, 2008	28.26	28.37	28.17	28.37
2375	AMEX	XLP	Tue, Jun 3, 2008	28.13	28.39	28.06	28.39
2374	AMEX	XLP	Mon, Jun 2, 2008	28.49	28.49	28.07	28.24
2373	AMEX	XLP	Fri, May 30, 2008	28.51	28.54	28.34	28.49
2372	AMEX	XLP	Thu, May 29, 2008	28.23	28.52	28.06	28.31
2371	AMEX	XLP	Wed, May 28, 2008	28.33	28.33	28.05	28.20
2370	AMEX	XLP	Tue, May 27, 2008	28.03	28.28	28.03	28.16
2369	AMEX	XLP	Fri, May 23, 2008	28.20	28.20	28.05	28.08
2368	AMEX	XLP	Thu, May 22, 2008	28.08	28.26	27.95	28.23
2367	AMEX	XLP	Wed, May 21, 2008	28.29	28.33	27.89	27.93
2366	AMEX	XLP	Tue, May 20, 2008	28.31	28.40	28.16	28.22
2365	AMEX	XLP	Mon, May 19, 2008	28.51	28.65	28.37	28.65
2364	AMEX	XLP	Fri, May 16, 2008	28.50	28.54	28.32	28.49
2363	AMEX	XLP	Thu, May 15, 2008	28.20	28.50	28.11	28.50
2362	AMEX	XLP	Wed, May 14, 2008	28.14	28.35	28.14	28.16
2361	AMEX	XLP	Tue, May 13, 2008	28.21	28.21	27.95	28.05
2360	AMEX	XLP	Mon, May 12, 2008	27.86	28.15	27.84	28.15
2359	AMEX	XLP	Fri, May 9, 2008	27.72	28.01	27.54	27.84
2358	AMEX	XLP	Thu, May 8, 2008	27.92	28.11	27.92	28.00
2357	AMEX	XLP	Wed, May 7, 2008	28.22	28.29	27.91	27.92
2356	AMEX	XLP	Tue, May 6, 2008	28.18	28.23	27.95	28.19
2355	AMEX	XLP	Mon, May 5, 2008	28.17	28.18	28.01	28.01
2354	AMEX	XLP	Fri, May 2, 2008	28.35	28.35	28.07	28.11
2353	AMEX	XLP	Thu, May 1, 2008	27.82	28.23	27.82	28.15
2352	AMEX	XLP	Wed, Apr 30, 2008	28.26	28.41	27.65	27.65
2351	AMEX	XLP	Tue, Apr 29, 2008	28.08	28.22	27.94	28.13
2350	AMEX	XLP	Mon, Apr 28, 2008	28.02	28.15	28.00	28.10
2349	AMEX	XLP	Fri, Apr 25, 2008	28.21	28.21	27.75	27.93
2348	AMEX	XLP	Thu, Apr 24, 2008	28.20	28.22	27.92	28.09
2347	AMEX	XLP	Wed, Apr 23, 2008	27.90	28.21	27.90	28.05
2346	AMEX	XLP	Tue, Apr 22, 2008	28.04	28.08	27.76	27.87
2345	AMEX	XLP	Mon, Apr 21, 2008	27.92	28.12	27.91	28.04
2344	AMEX	XLP	Fri, Apr 18, 2008	28.38	28.38	27.94	27.96
2343	AMEX	XLP	Thu, Apr 17, 2008	28.07	28.15	27.90	28.15
2342	AMEX	XLP	Wed, Apr 16, 2008	28.05	28.11	27.92	28.11
2341	AMEX	XLP	Tue, Apr 15, 2008	27.96	27.96	27.76	27.95
2340	AMEX	XLP	Mon, Apr 14, 2008	27.80	27.85	27.73	27.78
2339	AMEX	XLP	Fri, Apr 11, 2008	27.89	27.95	27.65	27.79
2338	AMEX	XLP	Thu, Apr 10, 2008	27.95	28.11	27.91	27.97
2337	AMEX	XLP	Wed, Apr 9, 2008	28.15	28.15	27.82	27.90
2336	AMEX	XLP	Tue, Apr 8, 2008	28.09	28.18	28.04	28.18
2335	AMEX	XLP	Mon, Apr 7, 2008	28.33	28.38	28.15	28.19
2334	AMEX	XLP	Fri, Apr 4, 2008	28.23	28.37	28.11	28.37
2333	AMEX	XLP	Thu, Apr 3, 2008	28.20	28.22	28.06	28.13
2332	AMEX	XLP	Wed, Apr 2, 2008	28.39	28.46	28.11	28.21
2331	AMEX	XLP	Tue, Apr 1, 2008	28.12	28.37	27.96	28.20
2330	AMEX	XLP	Mon, Mar 31, 2008	27.93	28.08	27.85	27.86
2329	AMEX	XLP	Fri, Mar 28, 2008	28.01	28.06	27.82	27.88
2328	AMEX	XLP	Thu, Mar 27, 2008	28.08	28.09	27.83	27.91
2327	AMEX	XLP	Wed, Mar 26, 2008	28.11	28.11	27.77	27.77
2326	AMEX	XLP	Tue, Mar 25, 2008	27.95	28.04	27.85	28.00
2325	AMEX	XLP	Mon, Mar 24, 2008	27.85	27.94	27.74	27.93
2324	AMEX	XLP	Thu, Mar 20, 2008	27.29	27.69	27.25	27.62
2323	AMEX	XLP	Wed, Mar 19, 2008	27.53	27.76	27.35	27.45
2322	AMEX	XLP	Tue, Mar 18, 2008	27.14	27.55	27.01	27.30
2321	AMEX	XLP	Mon, Mar 17, 2008	26.50	27.12	26.30	26.81
2320	AMEX	XLP	Fri, Mar 14, 2008	27.67	27.68	26.81	26.96
2319	AMEX	XLP	Thu, Mar 13, 2008	27.23	27.46	27.04	27.43
2318	AMEX	XLP	Wed, Mar 12, 2008	27.41	27.65	27.33	27.43
2317	AMEX	XLP	Tue, Mar 11, 2008	27.49	27.50	27.12	27.50
2316	AMEX	XLP	Mon, Mar 10, 2008	27.24	27.24	26.90	26.93
2315	AMEX	XLP	Fri, Mar 7, 2008	27.11	27.27	26.98	27.07
2314	AMEX	XLP	Thu, Mar 6, 2008	27.18	27.45	27.05	27.20
2313	AMEX	XLP	Wed, Mar 5, 2008	27.50	27.60	27.26	27.45
2312	AMEX	XLP	Tue, Mar 4, 2008	27.29	27.45	27.00	27.38
2311	AMEX	XLP	Mon, Mar 3, 2008	26.96	27.40	26.95	27.40
2310	AMEX	XLP	Fri, Feb 29, 2008	27.52	27.52	27.12	27.13
2309	AMEX	XLP	Thu, Feb 28, 2008	27.54	27.75	27.54	27.65
2308	AMEX	XLP	Wed, Feb 27, 2008	27.96	27.96	27.60	27.60
2307	AMEX	XLP	Tue, Feb 26, 2008	27.69	27.98	27.61	27.98
2306	AMEX	XLP	Mon, Feb 25, 2008	27.60	27.68	27.45	27.64
2305	AMEX	XLP	Fri, Feb 22, 2008	27.40	27.60	27.13	27.60
2304	AMEX	XLP	Thu, Feb 21, 2008	27.46	27.56	27.25	27.30
2303	AMEX	XLP	Wed, Feb 20, 2008	27.37	27.70	27.16	27.20
2302	AMEX	XLP	Tue, Feb 19, 2008	27.94	27.94	27.32	27.79
2301	AMEX	XLP	Fri, Feb 15, 2008	27.25	27.38	27.12	27.35
2300	AMEX	XLP	Thu, Feb 14, 2008	27.56	27.62	27.15	27.23
2299	AMEX	XLP	Wed, Feb 13, 2008	27.86	27.86	27.37	27.37
2298	AMEX	XLP	Tue, Feb 12, 2008	27.33	27.50	27.24	27.50
2297	AMEX	XLP	Mon, Feb 11, 2008	26.80	27.15	26.80	27.14
2296	AMEX	XLP	Fri, Feb 8, 2008	26.97	27.10	26.80	26.80
2295	AMEX	XLP	Thu, Feb 7, 2008	26.71	27.12	26.70	27.10
2294	AMEX	XLP	Wed, Feb 6, 2008	27.00	27.02	26.72	26.82
2293	AMEX	XLP	Tue, Feb 5, 2008	27.29	27.29	26.80	26.93
2292	AMEX	XLP	Mon, Feb 4, 2008	27.61	27.62	27.28	27.30
2291	AMEX	XLP	Fri, Feb 1, 2008	27.20	27.57	27.20	27.47
2290	AMEX	XLP	Thu, Jan 31, 2008	26.73	27.35	26.71	27.20
2289	AMEX	XLP	Wed, Jan 30, 2008	27.07	27.25	26.77	26.81
2288	AMEX	XLP	Tue, Jan 29, 2008	27.23	27.23	26.83	26.99
2287	AMEX	XLP	Mon, Jan 28, 2008	26.72	27.05	26.64	26.91
2286	AMEX	XLP	Fri, Jan 25, 2008	27.17	27.18	26.64	26.70
2285	AMEX	XLP	Thu, Jan 24, 2008	27.38	27.38	26.84	27.07
2284	AMEX	XLP	Wed, Jan 23, 2008	26.39	27.25	26.27	27.20
2283	AMEX	XLP	Tue, Jan 22, 2008	25.18	27.02	24.38	26.87
2282	AMEX	XLP	Fri, Jan 18, 2008	27.73	27.73	27.00	27.15
2281	AMEX	XLP	Thu, Jan 17, 2008	27.96	27.97	27.42	27.55
2280	AMEX	XLP	Wed, Jan 16, 2008	27.66	28.06	27.66	27.75
2279	AMEX	XLP	Tue, Jan 15, 2008	28.00	28.02	27.75	27.85
2278	AMEX	XLP	Mon, Jan 14, 2008	28.22	28.37	28.11	28.15
2277	AMEX	XLP	Fri, Jan 11, 2008	28.67	28.71	28.16	28.27
2276	AMEX	XLP	Thu, Jan 10, 2008	28.59	28.91	28.51	28.67
2275	AMEX	XLP	Wed, Jan 9, 2008	28.49	28.63	28.29	28.62
2274	AMEX	XLP	Tue, Jan 8, 2008	28.63	28.86	28.24	28.24
2273	AMEX	XLP	Mon, Jan 7, 2008	28.10	28.55	28.10	28.45
2272	AMEX	XLP	Fri, Jan 4, 2008	28.01	28.34	28.01	28.12
2271	AMEX	XLP	Thu, Jan 3, 2008	28.40	28.50	28.20	28.24
2270	AMEX	XLP	Wed, Jan 2, 2008	28.53	28.72	28.26	28.39
2269	AMEX	XLP	Mon, Dec 31, 2007	29.02	29.02	28.61	28.80
2268	AMEX	XLP	Fri, Dec 28, 2007	29.21	29.21	28.95	29.03
2267	AMEX	XLP	Thu, Dec 27, 2007	29.36	29.36	28.92	28.92
2266	AMEX	XLP	Wed, Dec 26, 2007	29.36	29.36	29.13	29.20
2265	AMEX	XLP	Mon, Dec 24, 2007	29.47	29.47	29.21	29.30
2264	AMEX	XLP	Fri, Dec 21, 2007	28.77	29.34	28.77	29.34
2263	AMEX	XLP	Thu, Dec 20, 2007	29.38	29.38	28.80	28.80
2262	AMEX	XLP	Wed, Dec 19, 2007	28.54	29.01	28.54	28.93
2261	AMEX	XLP	Tue, Dec 18, 2007	29.16	29.16	28.63	28.69
2260	AMEX	XLP	Mon, Dec 17, 2007	28.76	28.99	28.71	28.82
2259	AMEX	XLP	Fri, Dec 14, 2007	29.00	29.43	28.98	29.02
2258	AMEX	XLP	Thu, Dec 13, 2007	29.45	29.45	29.05	29.38
2257	AMEX	XLP	Wed, Dec 12, 2007	29.70	29.74	29.03	29.25
2256	AMEX	XLP	Tue, Dec 11, 2007	29.73	29.73	29.08	29.17
2255	AMEX	XLP	Mon, Dec 10, 2007	29.77	29.77	29.45	29.49
2254	AMEX	XLP	Fri, Dec 7, 2007	29.40	29.60	29.31	29.46
2253	AMEX	XLP	Thu, Dec 6, 2007	29.33	29.46	29.15	29.15
2252	AMEX	XLP	Wed, Dec 5, 2007	29.39	29.39	29.09	29.16
2251	AMEX	XLP	Tue, Dec 4, 2007	29.05	29.15	29.00	29.04
2250	AMEX	XLP	Mon, Dec 3, 2007	29.37	29.37	29.03	29.08
2249	AMEX	XLP	Fri, Nov 30, 2007	29.30	29.30	29.03	29.19
2248	AMEX	XLP	Thu, Nov 29, 2007	28.71	29.31	28.71	29.15
2247	AMEX	XLP	Wed, Nov 28, 2007	28.80	29.05	28.58	29.00
2246	AMEX	XLP	Tue, Nov 27, 2007	28.25	28.68	28.25	28.55
2245	AMEX	XLP	Mon, Nov 26, 2007	28.80	28.80	28.18	28.25
2244	AMEX	XLP	Fri, Nov 23, 2007	28.59	28.59	28.35	28.54
2243	AMEX	XLP	Wed, Nov 21, 2007	28.49	28.62	28.23	28.25
2242	AMEX	XLP	Tue, Nov 20, 2007	28.94	28.94	28.31	28.60
2241	AMEX	XLP	Mon, Nov 19, 2007	28.66	28.66	28.34	28.37
2240	AMEX	XLP	Fri, Nov 16, 2007	28.55	28.65	28.38	28.57
2239	AMEX	XLP	Thu, Nov 15, 2007	28.15	28.63	28.15	28.44
2238	AMEX	XLP	Wed, Nov 14, 2007	28.46	28.66	28.36	28.46
2237	AMEX	XLP	Tue, Nov 13, 2007	28.38	28.44	28.04	28.32
2236	AMEX	XLP	Mon, Nov 12, 2007	27.67	28.16	27.64	27.90
2235	AMEX	XLP	Fri, Nov 9, 2007	27.95	28.15	27.87	27.88
2234	AMEX	XLP	Thu, Nov 8, 2007	28.18	28.22	27.73	28.15
2233	AMEX	XLP	Wed, Nov 7, 2007	28.00	28.19	27.81	27.95
2232	AMEX	XLP	Tue, Nov 6, 2007	28.00	28.26	28.00	28.26
2231	AMEX	XLP	Mon, Nov 5, 2007	27.51	28.19	27.51	28.07
2230	AMEX	XLP	Fri, Nov 2, 2007	27.76	28.03	27.76	28.03
2229	AMEX	XLP	Thu, Nov 1, 2007	28.50	28.50	27.84	27.85
2228	AMEX	XLP	Wed, Oct 31, 2007	28.09	28.45	28.09	28.41
2227	AMEX	XLP	Tue, Oct 30, 2007	28.19	28.34	28.13	28.23
2226	AMEX	XLP	Mon, Oct 29, 2007	28.35	28.45	28.27	28.35
2225	AMEX	XLP	Fri, Oct 26, 2007	28.04	28.35	28.04	28.34
2224	AMEX	XLP	Thu, Oct 25, 2007	28.06	28.21	27.99	28.15
2223	AMEX	XLP	Wed, Oct 24, 2007	27.93	28.02	27.70	27.92
2222	AMEX	XLP	Tue, Oct 23, 2007	27.99	28.00	27.82	28.00
2221	AMEX	XLP	Mon, Oct 22, 2007	27.64	27.96	27.62	27.91
2220	AMEX	XLP	Fri, Oct 19, 2007	28.04	28.07	27.70	27.73
2219	AMEX	XLP	Thu, Oct 18, 2007	28.03	28.13	28.00	28.02
2218	AMEX	XLP	Wed, Oct 17, 2007	28.13	28.20	27.95	28.12
2217	AMEX	XLP	Tue, Oct 16, 2007	28.06	28.13	27.97	28.02
2216	AMEX	XLP	Mon, Oct 15, 2007	27.73	28.37	27.73	28.14
2215	AMEX	XLP	Fri, Oct 12, 2007	28.72	28.72	28.13	28.23
2214	AMEX	XLP	Thu, Oct 11, 2007	28.29	28.31	28.03	28.17
2213	AMEX	XLP	Wed, Oct 10, 2007	27.84	28.12	27.84	28.10
2212	AMEX	XLP	Tue, Oct 9, 2007	27.91	28.01	27.82	27.98
2211	AMEX	XLP	Mon, Oct 8, 2007	27.78	27.92	27.78	27.82
2210	AMEX	XLP	Fri, Oct 5, 2007	27.96	28.02	27.87	28.00
2209	AMEX	XLP	Thu, Oct 4, 2007	27.85	27.91	27.79	27.90
2208	AMEX	XLP	Wed, Oct 3, 2007	27.86	27.90	27.75	27.84
2207	AMEX	XLP	Tue, Oct 2, 2007	27.91	27.92	27.78	27.91
2206	AMEX	XLP	Mon, Oct 1, 2007	27.90	27.95	27.72	27.90
2205	AMEX	XLP	Fri, Sep 28, 2007	27.90	27.98	27.85	27.98
2204	AMEX	XLP	Thu, Sep 27, 2007	27.84	27.95	27.80	27.89
2203	AMEX	XLP	Wed, Sep 26, 2007	27.68	27.90	27.63	27.79
2202	AMEX	XLP	Tue, Sep 25, 2007	27.51	27.67	27.43	27.60
2201	AMEX	XLP	Mon, Sep 24, 2007	27.69	27.72	27.53	27.64
2200	AMEX	XLP	Fri, Sep 21, 2007	27.69	27.80	27.61	27.66
2199	AMEX	XLP	Thu, Sep 20, 2007	27.79	27.81	27.67	27.80
2198	AMEX	XLP	Wed, Sep 19, 2007	27.81	27.87	27.63	27.77
2197	AMEX	XLP	Tue, Sep 18, 2007	27.35	27.75	27.27	27.75
2196	AMEX	XLP	Mon, Sep 17, 2007	27.25	27.29	27.19	27.22
2195	AMEX	XLP	Fri, Sep 14, 2007	27.22	27.38	27.15	27.38
2194	AMEX	XLP	Thu, Sep 13, 2007	27.38	27.38	27.21	27.22
2193	AMEX	XLP	Wed, Sep 12, 2007	27.05	27.25	27.00	27.14
2192	AMEX	XLP	Tue, Sep 11, 2007	26.85	27.11	26.82	27.00
2191	AMEX	XLP	Mon, Sep 10, 2007	26.75	26.89	26.62	26.82
2190	AMEX	XLP	Fri, Sep 7, 2007	26.77	26.87	26.63	26.75
2189	AMEX	XLP	Thu, Sep 6, 2007	26.91	27.03	26.80	26.87
2188	AMEX	XLP	Wed, Sep 5, 2007	26.70	26.94	26.70	26.94
2187	AMEX	XLP	Tue, Sep 4, 2007	27.04	27.19	26.96	27.19
2186	AMEX	XLP	Fri, Aug 31, 2007	26.97	27.14	26.84	26.90
2185	AMEX	XLP	Thu, Aug 30, 2007	26.76	26.93	26.73	26.83
2184	AMEX	XLP	Wed, Aug 29, 2007	26.70	27.01	26.65	26.92
2183	AMEX	XLP	Tue, Aug 28, 2007	26.93	26.99	26.59	26.69
2182	AMEX	XLP	Mon, Aug 27, 2007	27.10	27.18	26.99	27.00
2181	AMEX	XLP	Fri, Aug 24, 2007	26.90	27.15	26.90	27.12
2180	AMEX	XLP	Thu, Aug 23, 2007	27.05	27.05	26.78	26.93
2179	AMEX	XLP	Wed, Aug 22, 2007	26.88	26.93	26.77	26.92
2178	AMEX	XLP	Tue, Aug 21, 2007	26.60	26.85	26.60	26.85
2177	AMEX	XLP	Mon, Aug 20, 2007	26.86	26.99	26.57	26.85
2176	AMEX	XLP	Fri, Aug 17, 2007	26.88	27.00	26.48	26.65
2175	AMEX	XLP	Thu, Aug 16, 2007	26.25	26.52	26.02	26.52
2174	AMEX	XLP	Wed, Aug 15, 2007	26.46	26.84	26.31	26.45
2173	AMEX	XLP	Tue, Aug 14, 2007	26.93	26.93	26.55	26.59
2172	AMEX	XLP	Mon, Aug 13, 2007	27.03	27.17	26.81	27.02
2171	AMEX	XLP	Fri, Aug 10, 2007	26.99	27.34	26.73	27.10
2170	AMEX	XLP	Thu, Aug 9, 2007	27.36	27.51	27.03	27.25
2169	AMEX	XLP	Wed, Aug 8, 2007	27.45	27.75	27.32	27.75
2168	AMEX	XLP	Tue, Aug 7, 2007	26.94	27.57	26.94	27.27
2167	AMEX	XLP	Mon, Aug 6, 2007	26.71	27.34	26.61	27.34
2166	AMEX	XLP	Fri, Aug 3, 2007	26.82	26.93	26.45	26.65
2165	AMEX	XLP	Thu, Aug 2, 2007	26.71	26.89	26.62	26.70
2164	AMEX	XLP	Wed, Aug 1, 2007	26.45	26.73	26.31	26.67
2163	AMEX	XLP	Tue, Jul 31, 2007	26.57	26.81	26.28	26.28
2162	AMEX	XLP	Mon, Jul 30, 2007	26.46	26.65	26.27	26.50
2161	AMEX	XLP	Fri, Jul 27, 2007	26.85	26.85	26.43	26.44
2160	AMEX	XLP	Thu, Jul 26, 2007	26.89	27.28	26.56	26.80
2159	AMEX	XLP	Wed, Jul 25, 2007	27.48	27.48	27.04	27.20
2158	AMEX	XLP	Tue, Jul 24, 2007	27.31	27.50	27.07	27.20
2157	AMEX	XLP	Mon, Jul 23, 2007	27.14	27.55	27.12	27.40
2156	AMEX	XLP	Fri, Jul 20, 2007	27.46	27.51	27.24	27.40
2155	AMEX	XLP	Thu, Jul 19, 2007	27.48	27.61	27.47	27.56
2154	AMEX	XLP	Wed, Jul 18, 2007	27.49	27.50	27.32	27.47
2153	AMEX	XLP	Tue, Jul 17, 2007	27.67	27.79	27.45	27.46
2152	AMEX	XLP	Mon, Jul 16, 2007	27.64	27.78	27.55	27.59
2151	AMEX	XLP	Fri, Jul 13, 2007	27.50	27.71	27.42	27.70
2150	AMEX	XLP	Thu, Jul 12, 2007	27.26	27.63	27.24	27.51
2149	AMEX	XLP	Wed, Jul 11, 2007	26.92	27.28	26.92	27.28
2148	AMEX	XLP	Tue, Jul 10, 2007	27.24	27.31	27.01	27.15
2147	AMEX	XLP	Mon, Jul 9, 2007	27.40	27.40	27.28	27.40
2146	AMEX	XLP	Fri, Jul 6, 2007	27.16	27.40	27.15	27.40
2145	AMEX	XLP	Thu, Jul 5, 2007	27.23	27.29	26.41	27.24
2144	AMEX	XLP	Tue, Jul 3, 2007	27.37	27.39	27.20	27.26
2143	AMEX	XLP	Mon, Jul 2, 2007	27.13	27.48	27.13	27.27
2142	AMEX	XLP	Fri, Jun 29, 2007	27.09	27.26	26.91	27.05
2141	AMEX	XLP	Thu, Jun 28, 2007	27.00	27.21	27.00	27.02
2140	AMEX	XLP	Wed, Jun 27, 2007	26.74	27.12	26.71	27.07
2139	AMEX	XLP	Tue, Jun 26, 2007	27.05	27.10	26.84	26.86
2138	AMEX	XLP	Mon, Jun 25, 2007	27.05	27.15	26.86	26.93
2137	AMEX	XLP	Fri, Jun 22, 2007	27.25	27.25	26.93	27.05
2136	AMEX	XLP	Thu, Jun 21, 2007	27.03	27.29	27.00	27.20
2135	AMEX	XLP	Wed, Jun 20, 2007	27.31	27.37	27.00	27.12
2134	AMEX	XLP	Tue, Jun 19, 2007	27.35	27.35	27.15	27.15
2133	AMEX	XLP	Mon, Jun 18, 2007	27.42	27.53	27.35	27.35
2132	AMEX	XLP	Fri, Jun 15, 2007	27.57	27.59	27.45	27.49
2131	AMEX	XLP	Thu, Jun 14, 2007	27.60	27.62	27.48	27.60
2130	AMEX	XLP	Wed, Jun 13, 2007	27.51	27.62	27.35	27.56
2129	AMEX	XLP	Tue, Jun 12, 2007	27.35	27.52	27.28	27.35
2128	AMEX	XLP	Mon, Jun 11, 2007	27.55	27.62	27.46	27.61
2127	AMEX	XLP	Fri, Jun 8, 2007	27.30	27.56	27.28	27.46
2126	AMEX	XLP	Thu, Jun 7, 2007	27.45	27.68	27.30	27.30
2125	AMEX	XLP	Wed, Jun 6, 2007	27.67	27.78	27.61	27.65
2124	AMEX	XLP	Tue, Jun 5, 2007	27.87	27.92	27.77	27.83
2123	AMEX	XLP	Mon, Jun 4, 2007	27.91	28.02	27.88	28.00
2122	AMEX	XLP	Fri, Jun 1, 2007	27.81	28.03	27.79	27.90
2121	AMEX	XLP	Thu, May 31, 2007	27.79	27.88	27.73	27.77
2120	AMEX	XLP	Wed, May 30, 2007	27.57	27.79	27.56	27.73
2119	AMEX	XLP	Tue, May 29, 2007	27.45	27.73	27.45	27.60
2118	AMEX	XLP	Fri, May 25, 2007	27.56	27.56	27.45	27.50
2117	AMEX	XLP	Thu, May 24, 2007	27.47	27.62	27.33	27.33
2116	AMEX	XLP	Wed, May 23, 2007	27.50	27.66	27.45	27.45
2115	AMEX	XLP	Tue, May 22, 2007	27.51	27.57	27.42	27.53
2114	AMEX	XLP	Mon, May 21, 2007	27.66	27.66	27.44	27.48
2113	AMEX	XLP	Fri, May 18, 2007	27.55	27.69	27.49	27.69
2112	AMEX	XLP	Thu, May 17, 2007	27.53	27.53	27.16	27.49
2111	AMEX	XLP	Wed, May 16, 2007	27.35	27.56	27.27	27.56
2110	AMEX	XLP	Tue, May 15, 2007	27.10	27.38	27.10	27.28
2109	AMEX	XLP	Mon, May 14, 2007	27.25	27.25	27.10	27.10
2108	AMEX	XLP	Fri, May 11, 2007	27.11	27.20	27.04	27.20
2107	AMEX	XLP	Thu, May 10, 2007	27.27	27.30	27.05	27.13
2106	AMEX	XLP	Wed, May 9, 2007	27.30	27.38	27.24	27.30
2105	AMEX	XLP	Tue, May 8, 2007	27.35	27.36	27.26	27.26
2104	AMEX	XLP	Mon, May 7, 2007	27.41	27.52	27.39	27.45
2103	AMEX	XLP	Fri, May 4, 2007	27.45	27.45	27.29	27.40
2102	AMEX	XLP	Thu, May 3, 2007	27.48	27.58	27.32	27.40
2101	AMEX	XLP	Wed, May 2, 2007	27.36	27.48	27.30	27.30
2100	AMEX	XLP	Tue, May 1, 2007	27.39	27.39	27.18	27.29
2099	AMEX	XLP	Mon, Apr 30, 2007	27.49	27.66	27.40	27.40
2098	AMEX	XLP	Fri, Apr 27, 2007	27.46	27.52	26.77	27.50
2097	AMEX	XLP	Thu, Apr 26, 2007	27.69	27.69	27.49	27.56
2096	AMEX	XLP	Wed, Apr 25, 2007	27.65	27.72	27.58	27.67
2095	AMEX	XLP	Tue, Apr 24, 2007	27.49	27.60	27.35	27.53
2094	AMEX	XLP	Mon, Apr 23, 2007	27.53	27.62	27.46	27.54
2093	AMEX	XLP	Fri, Apr 20, 2007	27.40	27.60	27.40	27.60
2092	AMEX	XLP	Thu, Apr 19, 2007	27.18	27.36	27.18	27.35
2091	AMEX	XLP	Wed, Apr 18, 2007	27.28	27.34	27.24	27.33
2090	AMEX	XLP	Tue, Apr 17, 2007	27.27	27.40	27.23	27.40
2089	AMEX	XLP	Mon, Apr 16, 2007	27.24	27.24	27.10	27.15
2088	AMEX	XLP	Fri, Apr 13, 2007	27.04	27.10	26.98	27.09
2087	AMEX	XLP	Thu, Apr 12, 2007	26.91	27.09	26.87	27.00
2086	AMEX	XLP	Wed, Apr 11, 2007	27.05	27.13	26.88	26.97
2085	AMEX	XLP	Tue, Apr 10, 2007	27.13	27.15	27.05	27.15
2084	AMEX	XLP	Mon, Apr 9, 2007	27.10	27.16	27.02	27.02
2083	AMEX	XLP	Thu, Apr 5, 2007	27.03	27.09	26.92	27.09
2082	AMEX	XLP	Wed, Apr 4, 2007	26.85	27.04	26.85	27.02
2081	AMEX	XLP	Tue, Apr 3, 2007	26.78	26.97	26.73	26.90
2080	AMEX	XLP	Mon, Apr 2, 2007	26.63	26.75	26.59	26.72
2079	AMEX	XLP	Fri, Mar 30, 2007	26.56	26.68	25.91	26.65
2078	AMEX	XLP	Thu, Mar 29, 2007	26.53	26.62	26.38	26.58
2077	AMEX	XLP	Wed, Mar 28, 2007	26.42	26.56	26.29	26.43
2076	AMEX	XLP	Tue, Mar 27, 2007	26.60	26.60	26.41	26.48
2075	AMEX	XLP	Mon, Mar 26, 2007	26.68	26.68	26.47	26.60
2074	AMEX	XLP	Fri, Mar 23, 2007	26.62	26.79	26.53	26.79
2073	AMEX	XLP	Thu, Mar 22, 2007	26.67	26.73	26.57	26.73
2072	AMEX	XLP	Wed, Mar 21, 2007	26.35	26.62	26.23	26.60
2071	AMEX	XLP	Tue, Mar 20, 2007	26.10	26.35	26.08	26.35
2070	AMEX	XLP	Mon, Mar 19, 2007	26.00	26.14	26.00	26.10
2069	AMEX	XLP	Fri, Mar 16, 2007	26.00	26.06	25.86	25.93
2068	AMEX	XLP	Thu, Mar 15, 2007	25.89	26.13	25.89	26.13
2067	AMEX	XLP	Wed, Mar 14, 2007	25.86	25.93	25.57	25.80
2066	AMEX	XLP	Tue, Mar 13, 2007	26.15	26.18	25.75	25.75
2065	AMEX	XLP	Mon, Mar 12, 2007	26.23	26.29	26.16	26.25
2064	AMEX	XLP	Fri, Mar 9, 2007	26.22	26.24	26.08	26.22
2063	AMEX	XLP	Thu, Mar 8, 2007	25.74	26.87	25.69	26.14
2062	AMEX	XLP	Wed, Mar 7, 2007	26.11	26.11	25.90	25.90
2061	AMEX	XLP	Tue, Mar 6, 2007	25.86	26.10	25.85	26.00
2060	AMEX	XLP	Mon, Mar 5, 2007	25.73	26.05	25.50	25.80
2059	AMEX	XLP	Fri, Mar 2, 2007	26.07	26.18	25.85	25.89
2058	AMEX	XLP	Thu, Mar 1, 2007	25.80	26.30	25.80	26.30
2057	AMEX	XLP	Wed, Feb 28, 2007	26.15	26.36	25.97	26.30
2056	AMEX	XLP	Tue, Feb 27, 2007	26.69	26.71	25.81	26.20
2055	AMEX	XLP	Mon, Feb 26, 2007	26.82	26.84	26.70	26.81
2054	AMEX	XLP	Fri, Feb 23, 2007	26.82	26.82	26.71	26.75
2053	AMEX	XLP	Thu, Feb 22, 2007	26.85	26.93	26.73	26.80
2052	AMEX	XLP	Wed, Feb 21, 2007	27.03	27.04	26.89	26.90
2051	AMEX	XLP	Tue, Feb 20, 2007	27.27	27.27	26.82	27.04
2050	AMEX	XLP	Fri, Feb 16, 2007	26.83	26.91	26.78	26.90
2049	AMEX	XLP	Thu, Feb 15, 2007	26.65	26.89	26.65	26.84
2048	AMEX	XLP	Wed, Feb 14, 2007	26.64	26.74	26.59	26.71
2047	AMEX	XLP	Tue, Feb 13, 2007	26.45	26.65	26.45	26.65
2046	AMEX	XLP	Mon, Feb 12, 2007	26.55	26.55	26.45	26.47
2045	AMEX	XLP	Fri, Feb 9, 2007	26.58	26.64	26.42	26.51
2044	AMEX	XLP	Thu, Feb 8, 2007	26.58	26.61	26.49	26.54
2043	AMEX	XLP	Wed, Feb 7, 2007	26.63	26.73	26.58	26.63
2042	AMEX	XLP	Tue, Feb 6, 2007	26.80	26.80	26.64	26.66
2041	AMEX	XLP	Mon, Feb 5, 2007	26.74	26.76	26.67	26.71
2040	AMEX	XLP	Fri, Feb 2, 2007	26.81	26.86	26.74	26.77
2039	AMEX	XLP	Thu, Feb 1, 2007	26.73	26.84	26.69	26.81
2038	AMEX	XLP	Wed, Jan 31, 2007	26.57	26.68	26.47	26.64
2037	AMEX	XLP	Tue, Jan 30, 2007	26.45	26.59	26.44	26.52
2036	AMEX	XLP	Mon, Jan 29, 2007	26.61	26.68	26.51	26.54
2035	AMEX	XLP	Fri, Jan 26, 2007	26.52	26.59	26.41	26.51
2034	AMEX	XLP	Thu, Jan 25, 2007	26.79	26.79	26.51	26.56
2033	AMEX	XLP	Wed, Jan 24, 2007	26.70	26.73	26.58	26.73
2032	AMEX	XLP	Tue, Jan 23, 2007	26.67	26.69	26.54	26.68
2031	AMEX	XLP	Mon, Jan 22, 2007	26.50	26.62	26.48	26.58
2030	AMEX	XLP	Fri, Jan 19, 2007	26.52	26.65	26.52	26.61
2029	AMEX	XLP	Thu, Jan 18, 2007	26.67	26.68	26.54	26.57
2028	AMEX	XLP	Wed, Jan 17, 2007	26.56	26.67	26.53	26.61
2027	AMEX	XLP	Tue, Jan 16, 2007	26.50	26.59	26.47	26.53
2026	AMEX	XLP	Fri, Jan 12, 2007	26.60	26.60	26.47	26.51
2025	AMEX	XLP	Thu, Jan 11, 2007	26.51	26.60	26.29	26.55
2024	AMEX	XLP	Wed, Jan 10, 2007	26.24	26.40	26.10	26.35
2023	AMEX	XLP	Tue, Jan 9, 2007	26.20	26.29	26.16	26.24
2022	AMEX	XLP	Mon, Jan 8, 2007	26.06	26.22	26.04	26.18
2021	AMEX	XLP	Fri, Jan 5, 2007	26.34	26.34	26.07	26.14
2020	AMEX	XLP	Thu, Jan 4, 2007	26.24	26.35	26.13	26.33
2019	AMEX	XLP	Wed, Jan 3, 2007	26.07	26.41	26.07	26.29
2018	AMEX	XLP	Fri, Dec 29, 2006	26.15	26.28	26.10	26.12
2017	AMEX	XLP	Thu, Dec 28, 2006	26.30	26.30	26.18	26.25
2016	AMEX	XLP	Wed, Dec 27, 2006	26.27	26.28	26.12	26.26
2015	AMEX	XLP	Tue, Dec 26, 2006	26.10	26.17	26.02	26.17
2014	AMEX	XLP	Fri, Dec 22, 2006	26.22	26.23	26.00	26.07
2013	AMEX	XLP	Thu, Dec 21, 2006	26.02	26.18	26.02	26.09
2012	AMEX	XLP	Wed, Dec 20, 2006	26.07	26.14	26.05	26.08
2011	AMEX	XLP	Tue, Dec 19, 2006	25.98	26.14	25.98	26.06
2010	AMEX	XLP	Mon, Dec 18, 2006	26.14	26.14	26.03	26.04
2009	AMEX	XLP	Fri, Dec 15, 2006	26.13	26.16	26.04	26.06
2008	AMEX	XLP	Thu, Dec 14, 2006	26.05	26.25	26.04	26.15
2007	AMEX	XLP	Wed, Dec 13, 2006	26.15	26.20	25.99	26.05
2006	AMEX	XLP	Tue, Dec 12, 2006	26.12	26.13	25.98	26.06
2005	AMEX	XLP	Mon, Dec 11, 2006	26.20	26.20	26.02	26.12
2004	AMEX	XLP	Fri, Dec 8, 2006	25.95	26.19	25.92	26.07
2003	AMEX	XLP	Thu, Dec 7, 2006	26.10	26.18	26.01	26.02
2002	AMEX	XLP	Wed, Dec 6, 2006	25.94	26.09	25.94	26.07
2001	AMEX	XLP	Tue, Dec 5, 2006	25.95	26.04	25.90	26.04
2000	AMEX	XLP	Mon, Dec 4, 2006	25.55	25.94	25.55	25.90
1999	AMEX	XLP	Fri, Dec 1, 2006	25.69	25.69	25.39	25.53
1998	AMEX	XLP	Thu, Nov 30, 2006	25.65	25.73	25.51	25.61
1997	AMEX	XLP	Wed, Nov 29, 2006	25.51	25.74	25.51	25.74
1996	AMEX	XLP	Tue, Nov 28, 2006	25.41	25.57	25.36	25.52
1995	AMEX	XLP	Mon, Nov 27, 2006	25.67	25.67	25.39	25.41
1994	AMEX	XLP	Fri, Nov 24, 2006	25.69	25.78	25.65	25.73
1993	AMEX	XLP	Wed, Nov 22, 2006	25.70	25.83	25.68	25.83
1992	AMEX	XLP	Tue, Nov 21, 2006	25.82	25.83	25.72	25.77
1991	AMEX	XLP	Mon, Nov 20, 2006	25.90	25.93	25.80	25.81
1990	AMEX	XLP	Fri, Nov 17, 2006	25.77	25.99	25.75	25.89
1989	AMEX	XLP	Thu, Nov 16, 2006	25.65	25.88	25.65	25.85
1988	AMEX	XLP	Wed, Nov 15, 2006	25.60	25.77	25.60	25.67
1987	AMEX	XLP	Tue, Nov 14, 2006	25.44	25.61	25.42	25.54
1986	AMEX	XLP	Mon, Nov 13, 2006	25.49	25.57	25.41	25.47
1985	AMEX	XLP	Fri, Nov 10, 2006	25.45	25.58	25.45	25.55
1984	AMEX	XLP	Thu, Nov 9, 2006	25.75	25.75	25.49	25.54
1983	AMEX	XLP	Wed, Nov 8, 2006	25.55	25.74	25.55	25.69
1982	AMEX	XLP	Tue, Nov 7, 2006	25.67	25.67	25.55	25.60
1981	AMEX	XLP	Mon, Nov 6, 2006	25.40	25.62	25.40	25.56
1980	AMEX	XLP	Fri, Nov 3, 2006	25.61	25.66	25.38	25.47
1979	AMEX	XLP	Thu, Nov 2, 2006	25.60	25.64	25.50	25.59
1978	AMEX	XLP	Wed, Nov 1, 2006	25.86	25.86	25.61	25.63
1977	AMEX	XLP	Tue, Oct 31, 2006	25.85	25.88	25.77	25.83
1976	AMEX	XLP	Mon, Oct 30, 2006	25.80	25.92	25.80	25.85
1975	AMEX	XLP	Fri, Oct 27, 2006	26.02	26.02	25.87	25.96
1974	AMEX	XLP	Thu, Oct 26, 2006	25.95	26.05	25.87	26.05
1973	AMEX	XLP	Wed, Oct 25, 2006	25.65	25.97	25.65	25.88
1972	AMEX	XLP	Tue, Oct 24, 2006	25.82	25.82	25.63	25.71
1971	AMEX	XLP	Mon, Oct 23, 2006	25.55	25.84	25.49	25.79
1970	AMEX	XLP	Fri, Oct 20, 2006	25.51	25.55	25.41	25.54
1969	AMEX	XLP	Thu, Oct 19, 2006	25.43	25.46	25.34	25.45
1968	AMEX	XLP	Wed, Oct 18, 2006	25.25	25.43	25.25	25.39
1967	AMEX	XLP	Tue, Oct 17, 2006	25.19	25.36	25.17	25.29
1966	AMEX	XLP	Mon, Oct 16, 2006	25.25	25.35	25.17	25.34
1965	AMEX	XLP	Fri, Oct 13, 2006	25.40	25.41	25.18	25.30
1964	AMEX	XLP	Thu, Oct 12, 2006	25.44	25.45	25.29	25.35
1963	AMEX	XLP	Wed, Oct 11, 2006	25.18	25.32	25.10	25.31
1962	AMEX	XLP	Tue, Oct 10, 2006	25.30	25.39	25.15	25.27
1961	AMEX	XLP	Mon, Oct 9, 2006	25.30	25.36	25.19	25.36
1960	AMEX	XLP	Fri, Oct 6, 2006	25.42	25.43	25.20	25.27
1959	AMEX	XLP	Thu, Oct 5, 2006	25.50	25.52	25.34	25.41
1958	AMEX	XLP	Wed, Oct 4, 2006	25.10	25.51	24.34	25.51
1957	AMEX	XLP	Tue, Oct 3, 2006	25.24	25.31	25.16	25.24
1956	AMEX	XLP	Mon, Oct 2, 2006	25.20	25.41	25.18	25.21
1955	AMEX	XLP	Fri, Sep 29, 2006	25.45	25.55	25.33	25.38
1954	AMEX	XLP	Thu, Sep 28, 2006	25.58	25.58	25.33	25.45
1953	AMEX	XLP	Wed, Sep 27, 2006	25.41	25.55	25.35	25.51
1952	AMEX	XLP	Tue, Sep 26, 2006	25.39	25.42	25.16	25.35
1951	AMEX	XLP	Mon, Sep 25, 2006	25.47	25.47	25.18	25.32
1950	AMEX	XLP	Fri, Sep 22, 2006	25.44	25.48	25.38	25.48
1949	AMEX	XLP	Thu, Sep 21, 2006	25.60	25.70	25.38	25.46
1948	AMEX	XLP	Wed, Sep 20, 2006	25.59	25.72	25.50	25.69
1947	AMEX	XLP	Tue, Sep 19, 2006	25.48	25.55	25.42	25.54
1946	AMEX	XLP	Mon, Sep 18, 2006	25.66	25.66	25.39	25.48
1945	AMEX	XLP	Fri, Sep 15, 2006	25.52	25.70	25.51	25.58
1944	AMEX	XLP	Thu, Sep 14, 2006	25.56	25.69	25.48	25.68
1943	AMEX	XLP	Wed, Sep 13, 2006	25.80	25.80	25.51	25.55
1942	AMEX	XLP	Tue, Sep 12, 2006	25.79	25.80	25.65	25.74
1941	AMEX	XLP	Mon, Sep 11, 2006	25.45	25.73	25.45	25.73
1940	AMEX	XLP	Fri, Sep 8, 2006	25.52	25.56	25.41	25.54
1939	AMEX	XLP	Thu, Sep 7, 2006	25.54	25.60	25.36	25.41
1938	AMEX	XLP	Wed, Sep 6, 2006	25.49	25.53	25.45	25.50
1937	AMEX	XLP	Tue, Sep 5, 2006	25.76	26.56	25.49	25.57
1936	AMEX	XLP	Fri, Sep 1, 2006	25.60	25.67	25.51	25.66
1935	AMEX	XLP	Thu, Aug 31, 2006	25.53	25.53	25.43	25.52
1934	AMEX	XLP	Wed, Aug 30, 2006	25.52	25.54	25.41	25.50
1933	AMEX	XLP	Tue, Aug 29, 2006	25.44	25.45	25.31	25.43
1932	AMEX	XLP	Mon, Aug 28, 2006	25.21	25.41	25.20	25.34
1931	AMEX	XLP	Fri, Aug 25, 2006	25.28	25.28	25.15	25.24
1930	AMEX	XLP	Thu, Aug 24, 2006	25.22	25.28	25.16	25.28
1929	AMEX	XLP	Wed, Aug 23, 2006	25.20	25.25	25.09	25.15
1928	AMEX	XLP	Tue, Aug 22, 2006	25.24	25.26	25.14	25.23
1927	AMEX	XLP	Mon, Aug 21, 2006	25.21	25.27	25.17	25.25
1926	AMEX	XLP	Fri, Aug 18, 2006	25.15	25.20	25.04	25.19
1925	AMEX	XLP	Thu, Aug 17, 2006	25.02	25.15	24.99	25.04
1924	AMEX	XLP	Wed, Aug 16, 2006	25.00	25.20	24.93	25.08
1923	AMEX	XLP	Tue, Aug 15, 2006	25.14	25.14	24.97	25.05
1922	AMEX	XLP	Mon, Aug 14, 2006	24.98	25.09	24.86	24.89
1921	AMEX	XLP	Fri, Aug 11, 2006	24.94	24.94	24.76	24.84
1920	AMEX	XLP	Thu, Aug 10, 2006	24.62	24.91	24.55	24.89
1919	AMEX	XLP	Wed, Aug 9, 2006	24.90	24.90	24.60	24.63
1918	AMEX	XLP	Tue, Aug 8, 2006	24.80	24.87	24.71	24.79
1917	AMEX	XLP	Mon, Aug 7, 2006	24.75	24.75	24.59	24.68
1916	AMEX	XLP	Fri, Aug 4, 2006	24.91	24.91	24.64	24.74
1915	AMEX	XLP	Thu, Aug 3, 2006	24.62	24.77	24.60	24.73
1914	AMEX	XLP	Wed, Aug 2, 2006	24.58	24.69	24.50	24.67
1913	AMEX	XLP	Tue, Aug 1, 2006	24.65	24.65	24.36	24.45
1912	AMEX	XLP	Mon, Jul 31, 2006	24.69	24.69	24.54	24.57
1911	AMEX	XLP	Fri, Jul 28, 2006	24.54	24.73	24.50	24.69
1910	AMEX	XLP	Thu, Jul 27, 2006	24.62	24.72	24.44	24.46
1909	AMEX	XLP	Wed, Jul 26, 2006	24.75	24.75	24.57	24.62
1908	AMEX	XLP	Tue, Jul 25, 2006	24.58	24.79	24.49	24.74
1907	AMEX	XLP	Mon, Jul 24, 2006	24.48	24.62	24.44	24.62
1906	AMEX	XLP	Fri, Jul 21, 2006	24.50	24.56	24.39	24.44
1905	AMEX	XLP	Thu, Jul 20, 2006	24.60	24.63	24.49	24.49
1904	AMEX	XLP	Wed, Jul 19, 2006	24.15	24.50	24.15	24.47
1903	AMEX	XLP	Tue, Jul 18, 2006	24.06	24.17	23.91	24.17
1902	AMEX	XLP	Mon, Jul 17, 2006	23.94	24.13	23.94	24.06
1901	AMEX	XLP	Fri, Jul 14, 2006	24.19	24.30	23.91	24.00
1900	AMEX	XLP	Thu, Jul 13, 2006	24.27	24.40	24.18	24.24
1899	AMEX	XLP	Wed, Jul 12, 2006	24.64	24.66	24.40	24.44
1898	AMEX	XLP	Tue, Jul 11, 2006	24.57	24.67	24.45	24.64
1897	AMEX	XLP	Mon, Jul 10, 2006	24.45	24.59	24.45	24.51
1896	AMEX	XLP	Fri, Jul 7, 2006	24.39	24.44	24.30	24.36
1895	AMEX	XLP	Thu, Jul 6, 2006	24.21	24.52	24.08	24.41
1894	AMEX	XLP	Wed, Jul 5, 2006	24.30	24.30	24.04	24.13
1893	AMEX	XLP	Mon, Jul 3, 2006	24.24	24.33	24.18	24.33
1892	AMEX	XLP	Fri, Jun 30, 2006	24.43	24.43	24.18	24.19
1891	AMEX	XLP	Thu, Jun 29, 2006	24.09	24.31	23.96	24.31
1890	AMEX	XLP	Wed, Jun 28, 2006	23.70	23.93	23.70	23.93
1889	AMEX	XLP	Tue, Jun 27, 2006	23.88	23.95	23.75	23.82
1888	AMEX	XLP	Mon, Jun 26, 2006	23.80	23.95	23.78	23.93
1887	AMEX	XLP	Fri, Jun 23, 2006	23.76	23.95	23.76	23.80
1886	AMEX	XLP	Thu, Jun 22, 2006	23.80	23.92	23.79	23.88
1885	AMEX	XLP	Wed, Jun 21, 2006	23.95	23.99	23.83	23.92
1884	AMEX	XLP	Tue, Jun 20, 2006	23.70	23.89	23.70	23.83
1883	AMEX	XLP	Mon, Jun 19, 2006	23.74	23.93	23.59	23.66
1882	AMEX	XLP	Fri, Jun 16, 2006	23.74	23.82	23.69	23.75
1881	AMEX	XLP	Thu, Jun 15, 2006	23.75	23.88	23.59	23.85
1880	AMEX	XLP	Wed, Jun 14, 2006	23.43	23.67	23.43	23.66
1879	AMEX	XLP	Tue, Jun 13, 2006	23.74	23.78	23.54	23.56
1878	AMEX	XLP	Mon, Jun 12, 2006	23.74	23.90	23.64	23.64
1877	AMEX	XLP	Fri, Jun 9, 2006	23.90	23.90	23.71	23.78
1876	AMEX	XLP	Thu, Jun 8, 2006	23.68	23.81	23.51	23.76
1875	AMEX	XLP	Wed, Jun 7, 2006	23.74	23.91	23.63	23.68
1874	AMEX	XLP	Tue, Jun 6, 2006	23.60	23.74	23.50	23.69
1873	AMEX	XLP	Mon, Jun 5, 2006	24.05	24.05	23.61	23.62
1872	AMEX	XLP	Fri, Jun 2, 2006	24.07	24.07	23.84	23.96
1871	AMEX	XLP	Thu, Jun 1, 2006	23.88	24.01	23.85	24.01
1870	AMEX	XLP	Wed, May 31, 2006	23.81	23.93	23.70	23.88
1869	AMEX	XLP	Tue, May 30, 2006	24.15	24.15	23.76	23.79
1868	AMEX	XLP	Fri, May 26, 2006	24.23	24.23	24.04	24.09
1867	AMEX	XLP	Thu, May 25, 2006	24.05	24.10	23.90	24.09
1866	AMEX	XLP	Wed, May 24, 2006	23.65	23.93	23.60	23.86
1865	AMEX	XLP	Tue, May 23, 2006	23.85	23.87	23.67	23.68
1864	AMEX	XLP	Mon, May 22, 2006	23.65	23.77	23.50	23.69
1863	AMEX	XLP	Fri, May 19, 2006	23.65	23.68	23.48	23.62
1862	AMEX	XLP	Thu, May 18, 2006	23.70	23.81	23.57	23.60
1861	AMEX	XLP	Wed, May 17, 2006	23.85	23.98	23.69	23.72
1860	AMEX	XLP	Tue, May 16, 2006	23.98	24.08	23.94	24.02
1859	AMEX	XLP	Mon, May 15, 2006	23.60	23.95	23.56	23.93
1858	AMEX	XLP	Fri, May 12, 2006	23.75	23.93	23.64	23.67
1857	AMEX	XLP	Thu, May 11, 2006	24.09	24.09	23.83	23.86
1856	AMEX	XLP	Wed, May 10, 2006	24.17	24.23	24.12	24.16
1855	AMEX	XLP	Tue, May 9, 2006	24.16	24.26	24.16	24.26
1854	AMEX	XLP	Mon, May 8, 2006	24.06	24.20	24.02	24.19
1853	AMEX	XLP	Fri, May 5, 2006	23.88	24.10	23.82	24.06
1852	AMEX	XLP	Thu, May 4, 2006	23.73	23.90	23.73	23.84
1851	AMEX	XLP	Wed, May 3, 2006	23.73	23.82	23.65	23.80
1850	AMEX	XLP	Tue, May 2, 2006	23.85	23.99	23.76	23.96
1849	AMEX	XLP	Mon, May 1, 2006	23.89	24.00	23.79	23.82
1848	AMEX	XLP	Fri, Apr 28, 2006	23.71	23.84	23.69	23.83
1847	AMEX	XLP	Thu, Apr 27, 2006	23.63	23.88	23.42	23.77
1846	AMEX	XLP	Wed, Apr 26, 2006	23.50	23.75	23.50	23.74
1845	AMEX	XLP	Tue, Apr 25, 2006	23.53	23.61	23.47	23.52
1844	AMEX	XLP	Mon, Apr 24, 2006	23.41	23.53	23.32	23.52
1843	AMEX	XLP	Fri, Apr 21, 2006	23.42	23.56	23.33	23.42
1842	AMEX	XLP	Thu, Apr 20, 2006	23.30	23.54	23.28	23.42
1841	AMEX	XLP	Wed, Apr 19, 2006	23.29	23.41	23.28	23.38
1840	AMEX	XLP	Tue, Apr 18, 2006	23.13	23.38	23.13	23.35
1839	AMEX	XLP	Mon, Apr 17, 2006	23.33	23.33	23.08	23.13
1838	AMEX	XLP	Thu, Apr 13, 2006	23.20	23.37	23.20	23.26
1837	AMEX	XLP	Wed, Apr 12, 2006	23.22	23.36	23.20	23.30
1836	AMEX	XLP	Tue, Apr 11, 2006	23.48	23.50	23.19	23.22
1835	AMEX	XLP	Mon, Apr 10, 2006	23.47	23.55	23.39	23.44
1834	AMEX	XLP	Fri, Apr 7, 2006	23.61	23.75	23.41	23.41
1833	AMEX	XLP	Thu, Apr 6, 2006	23.61	23.74	23.60	23.62
1832	AMEX	XLP	Wed, Apr 5, 2006	23.64	23.76	23.62	23.71
1831	AMEX	XLP	Tue, Apr 4, 2006	23.61	23.74	23.60	23.66
1830	AMEX	XLP	Mon, Apr 3, 2006	23.75	23.77	23.63	23.68
1829	AMEX	XLP	Fri, Mar 31, 2006	23.74	23.79	23.58	23.60
1828	AMEX	XLP	Thu, Mar 30, 2006	23.81	23.88	23.60	23.69
1827	AMEX	XLP	Wed, Mar 29, 2006	23.82	23.89	23.67	23.88
1826	AMEX	XLP	Tue, Mar 28, 2006	23.84	23.92	23.71	23.71
1825	AMEX	XLP	Mon, Mar 27, 2006	23.97	24.03	23.89	23.90
1824	AMEX	XLP	Fri, Mar 24, 2006	24.05	24.07	23.88	23.98
1823	AMEX	XLP	Thu, Mar 23, 2006	24.05	24.40	23.98	23.98
1822	AMEX	XLP	Wed, Mar 22, 2006	24.01	24.16	23.95	24.16
1821	AMEX	XLP	Tue, Mar 21, 2006	24.05	24.17	23.93	23.94
1820	AMEX	XLP	Mon, Mar 20, 2006	24.14	24.15	23.96	24.10
1819	AMEX	XLP	Fri, Mar 17, 2006	24.08	24.09	23.92	23.96
1818	AMEX	XLP	Thu, Mar 16, 2006	24.06	24.11	24.00	24.10
1817	AMEX	XLP	Wed, Mar 15, 2006	24.09	24.18	23.92	24.02
1816	AMEX	XLP	Tue, Mar 14, 2006	23.67	24.16	23.67	24.11
1815	AMEX	XLP	Mon, Mar 13, 2006	24.12	24.25	24.09	24.17
1814	AMEX	XLP	Fri, Mar 10, 2006	23.98	24.49	23.96	24.15
1813	AMEX	XLP	Thu, Mar 9, 2006	23.88	24.03	23.86	23.93
1812	AMEX	XLP	Wed, Mar 8, 2006	23.54	23.90	23.50	23.89
1811	AMEX	XLP	Tue, Mar 7, 2006	23.49	23.64	23.48	23.63
1810	AMEX	XLP	Mon, Mar 6, 2006	23.52	23.59	23.45	23.47
1809	AMEX	XLP	Fri, Mar 3, 2006	23.46	23.71	23.45	23.55
1808	AMEX	XLP	Thu, Mar 2, 2006	23.60	23.62	23.44	23.49
1807	AMEX	XLP	Wed, Mar 1, 2006	23.65	23.65	23.53	23.62
1806	AMEX	XLP	Tue, Feb 28, 2006	23.90	23.90	23.52	23.53
1805	AMEX	XLP	Mon, Feb 27, 2006	23.90	23.90	23.74	23.85
1804	AMEX	XLP	Fri, Feb 24, 2006	23.70	23.77	23.64	23.68
1803	AMEX	XLP	Thu, Feb 23, 2006	23.83	23.88	23.71	23.80
1802	AMEX	XLP	Wed, Feb 22, 2006	23.61	23.81	23.61	23.79
1801	AMEX	XLP	Tue, Feb 21, 2006	23.63	23.69	23.51	23.60
1800	AMEX	XLP	Fri, Feb 17, 2006	23.65	23.75	23.62	23.63
1799	AMEX	XLP	Thu, Feb 16, 2006	23.50	23.73	23.50	23.73
1798	AMEX	XLP	Wed, Feb 15, 2006	23.37	23.62	23.37	23.62
1797	AMEX	XLP	Tue, Feb 14, 2006	23.17	23.47	23.17	23.47
1796	AMEX	XLP	Mon, Feb 13, 2006	23.21	23.28	23.06	23.18
1795	AMEX	XLP	Fri, Feb 10, 2006	23.18	23.29	23.12	23.21
1794	AMEX	XLP	Thu, Feb 9, 2006	23.19	23.32	23.12	23.24
1793	AMEX	XLP	Wed, Feb 8, 2006	23.01	23.23	23.01	23.17
1792	AMEX	XLP	Tue, Feb 7, 2006	23.16	23.19	23.03	23.07
1791	AMEX	XLP	Mon, Feb 6, 2006	23.15	23.28	23.13	23.18
1790	AMEX	XLP	Fri, Feb 3, 2006	23.16	23.34	23.16	23.23
1789	AMEX	XLP	Thu, Feb 2, 2006	23.48	23.50	23.29	23.38
1788	AMEX	XLP	Wed, Feb 1, 2006	23.26	23.44	23.26	23.39
1787	AMEX	XLP	Tue, Jan 31, 2006	23.38	23.42	23.26	23.33
1786	AMEX	XLP	Mon, Jan 30, 2006	23.40	23.57	23.40	23.44
1785	AMEX	XLP	Fri, Jan 27, 2006	23.44	23.55	23.31	23.53
1784	AMEX	XLP	Thu, Jan 26, 2006	23.35	23.47	23.29	23.34
1783	AMEX	XLP	Wed, Jan 25, 2006	23.31	23.32	23.21	23.29
1782	AMEX	XLP	Tue, Jan 24, 2006	23.31	23.32	23.19	23.27
1781	AMEX	XLP	Mon, Jan 23, 2006	23.22	23.30	23.16	23.19
1780	AMEX	XLP	Fri, Jan 20, 2006	23.55	23.55	23.17	23.17
1779	AMEX	XLP	Thu, Jan 19, 2006	23.38	23.54	23.38	23.51
1778	AMEX	XLP	Wed, Jan 18, 2006	23.36	23.50	23.35	23.49
1777	AMEX	XLP	Tue, Jan 17, 2006	23.30	23.43	23.30	23.39
1776	AMEX	XLP	Fri, Jan 13, 2006	23.50	23.60	23.44	23.48
1775	AMEX	XLP	Thu, Jan 12, 2006	23.48	23.58	23.45	23.51
1774	AMEX	XLP	Wed, Jan 11, 2006	23.50	23.59	23.49	23.57
1773	AMEX	XLP	Tue, Jan 10, 2006	23.55	23.58	23.47	23.55
1772	AMEX	XLP	Mon, Jan 9, 2006	23.47	23.63	23.45	23.61
1771	AMEX	XLP	Fri, Jan 6, 2006	23.49	23.51	23.35	23.50
1770	AMEX	XLP	Thu, Jan 5, 2006	23.54	23.57	23.37	23.40
1769	AMEX	XLP	Wed, Jan 4, 2006	23.45	23.53	23.45	23.52
1768	AMEX	XLP	Tue, Jan 3, 2006	23.31	23.47	23.18	23.44
1767	AMEX	XLP	Fri, Dec 30, 2005	23.38	23.46	23.29	23.29
1766	AMEX	XLP	Thu, Dec 29, 2005	23.46	23.57	23.43	23.48
1765	AMEX	XLP	Wed, Dec 28, 2005	23.59	23.60	23.51	23.54
1764	AMEX	XLP	Tue, Dec 27, 2005	23.70	23.71	23.46	23.51
1763	AMEX	XLP	Fri, Dec 23, 2005	23.71	23.71	23.65	23.67
1762	AMEX	XLP	Thu, Dec 22, 2005	23.66	23.72	23.59	23.71
1761	AMEX	XLP	Wed, Dec 21, 2005	23.80	23.80	23.63	23.69
1760	AMEX	XLP	Tue, Dec 20, 2005	23.68	23.75	23.58	23.62
1759	AMEX	XLP	Mon, Dec 19, 2005	23.71	23.88	23.71	23.76
1758	AMEX	XLP	Fri, Dec 16, 2005	23.82	23.98	23.79	23.80
1757	AMEX	XLP	Thu, Dec 15, 2005	23.80	24.03	23.80	23.94
1756	AMEX	XLP	Wed, Dec 14, 2005	23.69	23.96	23.65	23.90
1755	AMEX	XLP	Tue, Dec 13, 2005	23.40	23.77	23.40	23.70
1754	AMEX	XLP	Mon, Dec 12, 2005	23.39	23.52	23.37	23.41
1753	AMEX	XLP	Fri, Dec 9, 2005	23.45	23.45	23.33	23.36
1752	AMEX	XLP	Thu, Dec 8, 2005	23.40	23.46	23.25	23.32
1751	AMEX	XLP	Wed, Dec 7, 2005	23.50	23.50	23.29	23.36
1750	AMEX	XLP	Tue, Dec 6, 2005	23.42	23.56	23.40	23.42
1749	AMEX	XLP	Mon, Dec 5, 2005	23.43	23.50	23.39	23.44
1748	AMEX	XLP	Fri, Dec 2, 2005	23.38	23.56	23.38	23.53
1747	AMEX	XLP	Thu, Dec 1, 2005	23.60	23.60	23.42	23.54
1746	AMEX	XLP	Wed, Nov 30, 2005	23.60	23.70	23.38	23.38
1745	AMEX	XLP	Tue, Nov 29, 2005	23.68	23.73	23.56	23.57
1744	AMEX	XLP	Mon, Nov 28, 2005	23.64	23.72	23.57	23.59
1743	AMEX	XLP	Fri, Nov 25, 2005	23.75	23.78	23.69	23.70
1742	AMEX	XLP	Wed, Nov 23, 2005	23.60	23.70	23.55	23.68
1741	AMEX	XLP	Tue, Nov 22, 2005	23.43	23.60	23.43	23.59
1740	AMEX	XLP	Mon, Nov 21, 2005	23.37	23.49	23.35	23.43
1739	AMEX	XLP	Fri, Nov 18, 2005	23.49	23.49	23.25	23.40
1738	AMEX	XLP	Thu, Nov 17, 2005	23.39	23.39	23.27	23.34
1737	AMEX	XLP	Wed, Nov 16, 2005	23.29	23.36	23.24	23.35
1736	AMEX	XLP	Tue, Nov 15, 2005	23.32	23.42	23.25	23.29
1735	AMEX	XLP	Mon, Nov 14, 2005	23.50	23.52	23.39	23.41
1734	AMEX	XLP	Fri, Nov 11, 2005	23.49	23.52	23.41	23.50
1733	AMEX	XLP	Thu, Nov 10, 2005	23.20	23.53	23.20	23.47
1732	AMEX	XLP	Wed, Nov 9, 2005	23.12	23.31	23.10	23.20
1731	AMEX	XLP	Tue, Nov 8, 2005	23.06	23.21	23.06	23.16
1730	AMEX	XLP	Mon, Nov 7, 2005	23.29	23.29	23.10	23.23
1729	AMEX	XLP	Fri, Nov 4, 2005	23.23	23.25	23.09	23.18
1728	AMEX	XLP	Thu, Nov 3, 2005	23.27	23.36	23.13	23.19
1727	AMEX	XLP	Wed, Nov 2, 2005	23.03	23.13	22.96	23.10
1726	AMEX	XLP	Tue, Nov 1, 2005	23.33	23.33	23.03	23.04
1725	AMEX	XLP	Mon, Oct 31, 2005	23.20	23.28	23.09	23.17
1724	AMEX	XLP	Fri, Oct 28, 2005	22.80	23.11	22.80	23.08
1723	AMEX	XLP	Thu, Oct 27, 2005	22.87	22.87	22.68	22.70
1722	AMEX	XLP	Wed, Oct 26, 2005	23.10	23.12	22.89	22.92
1721	AMEX	XLP	Tue, Oct 25, 2005	22.95	23.04	22.85	22.99
1720	AMEX	XLP	Mon, Oct 24, 2005	22.85	23.09	22.85	23.07
1719	AMEX	XLP	Fri, Oct 21, 2005	22.95	22.99	22.77	22.87
1718	AMEX	XLP	Thu, Oct 20, 2005	23.19	23.20	22.81	22.89
1717	AMEX	XLP	Wed, Oct 19, 2005	22.72	23.08	22.71	23.07
1716	AMEX	XLP	Tue, Oct 18, 2005	22.95	22.96	22.83	22.83
1715	AMEX	XLP	Mon, Oct 17, 2005	22.65	23.02	22.60	23.00
1714	AMEX	XLP	Fri, Oct 14, 2005	22.65	22.80	22.55	22.75
1713	AMEX	XLP	Thu, Oct 13, 2005	22.68	22.69	22.52	22.62
1712	AMEX	XLP	Wed, Oct 12, 2005	22.76	22.83	22.60	22.68
1711	AMEX	XLP	Tue, Oct 11, 2005	22.75	22.90	22.75	22.76
1710	AMEX	XLP	Mon, Oct 10, 2005	22.95	22.97	22.74	22.76
1709	AMEX	XLP	Fri, Oct 7, 2005	22.86	22.93	22.77	22.84
1708	AMEX	XLP	Thu, Oct 6, 2005	22.95	23.13	22.72	22.86
1707	AMEX	XLP	Wed, Oct 5, 2005	23.20	23.20	22.96	22.99
1706	AMEX	XLP	Tue, Oct 4, 2005	23.31	23.34	23.15	23.15
1705	AMEX	XLP	Mon, Oct 3, 2005	23.20	23.35	23.20	23.25
1704	AMEX	XLP	Fri, Sep 30, 2005	23.08	23.28	23.02	23.28
1703	AMEX	XLP	Thu, Sep 29, 2005	22.80	23.13	22.80	23.12
1702	AMEX	XLP	Wed, Sep 28, 2005	22.85	23.10	22.85	22.92
1701	AMEX	XLP	Tue, Sep 27, 2005	22.64	22.94	22.64	22.89
1700	AMEX	XLP	Mon, Sep 26, 2005	22.87	22.87	22.60	22.65
1699	AMEX	XLP	Fri, Sep 23, 2005	22.60	22.80	22.60	22.73
1698	AMEX	XLP	Thu, Sep 22, 2005	22.40	22.70	22.40	22.69
1697	AMEX	XLP	Wed, Sep 21, 2005	22.66	22.66	22.50	22.52
1696	AMEX	XLP	Tue, Sep 20, 2005	22.94	23.09	22.75	22.80
1695	AMEX	XLP	Mon, Sep 19, 2005	23.12	23.20	22.89	22.94
1694	AMEX	XLP	Fri, Sep 16, 2005	23.20	23.20	23.03	23.08
1693	AMEX	XLP	Thu, Sep 15, 2005	23.13	23.15	23.03	23.13
1692	AMEX	XLP	Wed, Sep 14, 2005	23.19	23.20	23.02	23.04
1691	AMEX	XLP	Tue, Sep 13, 2005	23.25	23.30	23.13	23.19
1690	AMEX	XLP	Mon, Sep 12, 2005	23.30	23.43	23.30	23.41
1689	AMEX	XLP	Fri, Sep 9, 2005	23.20	23.46	23.15	23.36
1688	AMEX	XLP	Thu, Sep 8, 2005	23.40	23.40	23.16	23.26
1687	AMEX	XLP	Wed, Sep 7, 2005	23.33	23.36	23.21	23.35
1686	AMEX	XLP	Tue, Sep 6, 2005	23.12	23.36	23.12	23.33
1685	AMEX	XLP	Fri, Sep 2, 2005	23.05	23.20	23.03	23.08
1684	AMEX	XLP	Thu, Sep 1, 2005	23.13	23.19	23.01	23.04
1683	AMEX	XLP	Wed, Aug 31, 2005	22.94	23.10	22.83	23.07
1682	AMEX	XLP	Tue, Aug 30, 2005	23.07	23.07	22.81	22.99
1681	AMEX	XLP	Mon, Aug 29, 2005	22.90	23.15	22.84	23.11
1680	AMEX	XLP	Fri, Aug 26, 2005	22.97	23.22	22.90	22.95
1679	AMEX	XLP	Thu, Aug 25, 2005	23.04	23.20	22.94	23.01
1678	AMEX	XLP	Wed, Aug 24, 2005	23.13	23.22	22.97	22.98
1677	AMEX	XLP	Tue, Aug 23, 2005	23.25	23.27	23.16	23.19
1676	AMEX	XLP	Mon, Aug 22, 2005	23.15	23.38	23.14	23.25
1675	AMEX	XLP	Fri, Aug 19, 2005	23.17	23.28	23.17	23.18
1674	AMEX	XLP	Thu, Aug 18, 2005	22.90	23.28	22.90	23.21
1673	AMEX	XLP	Wed, Aug 17, 2005	22.86	23.01	22.86	22.95
1672	AMEX	XLP	Tue, Aug 16, 2005	23.12	23.16	22.95	22.96
1671	AMEX	XLP	Mon, Aug 15, 2005	23.04	23.24	23.04	23.19
1670	AMEX	XLP	Fri, Aug 12, 2005	23.12	23.15	22.99	23.08
1669	AMEX	XLP	Thu, Aug 11, 2005	23.15	23.20	23.02	23.16
1668	AMEX	XLP	Wed, Aug 10, 2005	23.24	23.38	23.06	23.10
1667	AMEX	XLP	Tue, Aug 9, 2005	23.17	23.21	23.08	23.14
1666	AMEX	XLP	Mon, Aug 8, 2005	23.12	23.20	23.07	23.10
1665	AMEX	XLP	Fri, Aug 5, 2005	23.23	23.25	23.12	23.14
1664	AMEX	XLP	Thu, Aug 4, 2005	23.38	23.42	23.24	23.29
1663	AMEX	XLP	Wed, Aug 3, 2005	23.48	23.49	23.36	23.49
1662	AMEX	XLP	Tue, Aug 2, 2005	23.35	23.49	23.35	23.44
1661	AMEX	XLP	Mon, Aug 1, 2005	23.51	23.51	23.33	23.36
1660	AMEX	XLP	Fri, Jul 29, 2005	23.58	23.62	23.47	23.48
1659	AMEX	XLP	Thu, Jul 28, 2005	23.43	23.63	23.34	23.58
1658	AMEX	XLP	Wed, Jul 27, 2005	23.40	23.43	23.33	23.38
1657	AMEX	XLP	Tue, Jul 26, 2005	23.25	23.40	23.25	23.32
1656	AMEX	XLP	Mon, Jul 25, 2005	23.39	23.39	23.20	23.20
1655	AMEX	XLP	Fri, Jul 22, 2005	23.25	23.35	23.18	23.28
1654	AMEX	XLP	Thu, Jul 21, 2005	23.30	23.35	23.17	23.21
1653	AMEX	XLP	Wed, Jul 20, 2005	23.05	23.33	23.05	23.30
1652	AMEX	XLP	Tue, Jul 19, 2005	23.31	23.38	23.21	23.21
1651	AMEX	XLP	Mon, Jul 18, 2005	23.32	23.42	23.25	23.25
1650	AMEX	XLP	Fri, Jul 15, 2005	23.37	23.39	23.30	23.36
1649	AMEX	XLP	Thu, Jul 14, 2005	23.36	23.48	23.33	23.37
1648	AMEX	XLP	Wed, Jul 13, 2005	23.18	23.26	23.12	23.24
1647	AMEX	XLP	Tue, Jul 12, 2005	23.14	23.24	23.13	23.15
1646	AMEX	XLP	Mon, Jul 11, 2005	23.08	23.15	23.00	23.13
1645	AMEX	XLP	Fri, Jul 8, 2005	22.70	23.02	22.66	23.00
1644	AMEX	XLP	Thu, Jul 7, 2005	22.65	22.73	22.55	22.70
1643	AMEX	XLP	Wed, Jul 6, 2005	23.00	23.00	22.73	22.74
1642	AMEX	XLP	Tue, Jul 5, 2005	22.79	23.01	22.78	22.96
1641	AMEX	XLP	Fri, Jul 1, 2005	22.85	22.90	22.76	22.83
1640	AMEX	XLP	Thu, Jun 30, 2005	22.91	22.99	22.73	22.75
1639	AMEX	XLP	Wed, Jun 29, 2005	23.03	23.06	22.91	22.95
1638	AMEX	XLP	Tue, Jun 28, 2005	22.81	23.03	22.80	23.01
1637	AMEX	XLP	Mon, Jun 27, 2005	22.77	22.79	22.67	22.72
1636	AMEX	XLP	Fri, Jun 24, 2005	22.91	22.96	22.72	22.74
1635	AMEX	XLP	Thu, Jun 23, 2005	23.25	23.25	22.95	22.97
1634	AMEX	XLP	Wed, Jun 22, 2005	23.36	23.37	23.19	23.26
1633	AMEX	XLP	Tue, Jun 21, 2005	23.30	23.34	23.21	23.24
1632	AMEX	XLP	Mon, Jun 20, 2005	23.30	23.33	23.18	23.29
1631	AMEX	XLP	Fri, Jun 17, 2005	23.32	23.41	23.26	23.30
1630	AMEX	XLP	Thu, Jun 16, 2005	23.45	23.45	23.34	23.35
1629	AMEX	XLP	Wed, Jun 15, 2005	23.43	23.48	23.28	23.42
1628	AMEX	XLP	Tue, Jun 14, 2005	23.38	23.49	23.32	23.41
1627	AMEX	XLP	Mon, Jun 13, 2005	23.45	23.50	23.28	23.45
1626	AMEX	XLP	Fri, Jun 10, 2005	23.43	23.46	23.25	23.37
1625	AMEX	XLP	Thu, Jun 9, 2005	23.38	23.46	23.31	23.39
1624	AMEX	XLP	Wed, Jun 8, 2005	23.40	23.51	23.35	23.38
1623	AMEX	XLP	Tue, Jun 7, 2005	23.34	23.57	23.34	23.44
1622	AMEX	XLP	Mon, Jun 6, 2005	23.37	23.37	23.27	23.35
1621	AMEX	XLP	Fri, Jun 3, 2005	23.53	23.53	23.28	23.34
1620	AMEX	XLP	Thu, Jun 2, 2005	23.50	23.55	23.38	23.53
1619	AMEX	XLP	Wed, Jun 1, 2005	23.30	23.51	23.26	23.47
1618	AMEX	XLP	Tue, May 31, 2005	23.48	23.48	23.26	23.31
1617	AMEX	XLP	Fri, May 27, 2005	23.55	23.56	23.29	23.39
1616	AMEX	XLP	Thu, May 26, 2005	23.53	23.53	23.42	23.46
1615	AMEX	XLP	Wed, May 25, 2005	23.50	23.50	23.33	23.44
1614	AMEX	XLP	Tue, May 24, 2005	23.56	23.56	23.43	23.52
1613	AMEX	XLP	Mon, May 23, 2005	23.60	23.65	23.50	23.56
1612	AMEX	XLP	Fri, May 20, 2005	23.55	23.56	23.40	23.52
1611	AMEX	XLP	Thu, May 19, 2005	23.46	23.55	23.39	23.55
1610	AMEX	XLP	Wed, May 18, 2005	23.32	23.46	23.25	23.41
1609	AMEX	XLP	Tue, May 17, 2005	23.03	23.21	23.00	23.19
1608	AMEX	XLP	Mon, May 16, 2005	22.95	23.10	22.92	23.07
1607	AMEX	XLP	Fri, May 13, 2005	23.08	23.08	22.74	22.85
1606	AMEX	XLP	Thu, May 12, 2005	22.95	23.19	22.95	23.05
1605	AMEX	XLP	Wed, May 11, 2005	23.18	23.18	22.91	23.16
1604	AMEX	XLP	Tue, May 10, 2005	23.22	23.22	23.00	23.08
1603	AMEX	XLP	Mon, May 9, 2005	23.17	23.26	23.09	23.21
1602	AMEX	XLP	Fri, May 6, 2005	23.34	23.34	23.07	23.07
1601	AMEX	XLP	Thu, May 5, 2005	23.24	23.28	23.05	23.16
1600	AMEX	XLP	Wed, May 4, 2005	23.15	23.24	23.08	23.20
1599	AMEX	XLP	Tue, May 3, 2005	22.98	23.14	22.90	23.05
1598	AMEX	XLP	Mon, May 2, 2005	22.87	22.97	22.81	22.95
1597	AMEX	XLP	Fri, Apr 29, 2005	22.64	22.80	22.47	22.78
1596	AMEX	XLP	Thu, Apr 28, 2005	22.82	22.92	22.63	22.72
1595	AMEX	XLP	Wed, Apr 27, 2005	22.70	22.82	22.49	22.77
1594	AMEX	XLP	Tue, Apr 26, 2005	22.70	22.85	22.68	22.69
1593	AMEX	XLP	Mon, Apr 25, 2005	22.74	22.86	22.66	22.86
1592	AMEX	XLP	Fri, Apr 22, 2005	22.84	22.85	22.51	22.62
1591	AMEX	XLP	Thu, Apr 21, 2005	22.72	22.87	22.63	22.86
1590	AMEX	XLP	Wed, Apr 20, 2005	22.82	22.84	22.46	22.48
1589	AMEX	XLP	Tue, Apr 19, 2005	22.90	22.90	22.66	22.77
1588	AMEX	XLP	Mon, Apr 18, 2005	22.90	22.95	22.65	22.71
1587	AMEX	XLP	Fri, Apr 15, 2005	23.10	23.10	22.80	22.86
1586	AMEX	XLP	Thu, Apr 14, 2005	23.25	23.25	23.05	23.08
1585	AMEX	XLP	Wed, Apr 13, 2005	23.25	23.27	23.00	23.13
1584	AMEX	XLP	Tue, Apr 12, 2005	23.15	23.27	22.94	23.24
1583	AMEX	XLP	Mon, Apr 11, 2005	23.20	23.20	23.06	23.15
1582	AMEX	XLP	Fri, Apr 8, 2005	23.22	23.22	23.06	23.09
1581	AMEX	XLP	Thu, Apr 7, 2005	23.13	23.20	22.98	23.20
1580	AMEX	XLP	Wed, Apr 6, 2005	23.17	23.17	23.01	23.04
1579	AMEX	XLP	Tue, Apr 5, 2005	22.96	23.12	22.94	23.10
1578	AMEX	XLP	Mon, Apr 4, 2005	22.95	22.97	22.78	22.93
1577	AMEX	XLP	Fri, Apr 1, 2005	23.20	23.20	22.74	22.80
1576	AMEX	XLP	Thu, Mar 31, 2005	23.16	23.16	23.00	23.02
1575	AMEX	XLP	Wed, Mar 30, 2005	22.99	23.20	22.95	23.18
1574	AMEX	XLP	Tue, Mar 29, 2005	22.85	23.01	22.83	22.88
1573	AMEX	XLP	Mon, Mar 28, 2005	22.95	23.03	22.85	22.93
1572	AMEX	XLP	Thu, Mar 24, 2005	23.00	23.00	22.87	22.91
1571	AMEX	XLP	Wed, Mar 23, 2005	22.75	22.99	22.65	22.92
1570	AMEX	XLP	Tue, Mar 22, 2005	23.00	23.00	22.77	22.77
1569	AMEX	XLP	Mon, Mar 21, 2005	23.12	23.12	22.88	22.90
1568	AMEX	XLP	Fri, Mar 18, 2005	23.02	23.20	22.95	23.03
1567	AMEX	XLP	Thu, Mar 17, 2005	23.20	23.23	23.03	23.20
1566	AMEX	XLP	Wed, Mar 16, 2005	23.07	23.20	23.02	23.12
1565	AMEX	XLP	Tue, Mar 15, 2005	23.45	23.45	23.18	23.18
1564	AMEX	XLP	Mon, Mar 14, 2005	23.34	23.37	23.25	23.32
1563	AMEX	XLP	Fri, Mar 11, 2005	23.31	23.46	23.20	23.25
1562	AMEX	XLP	Thu, Mar 10, 2005	23.33	23.53	23.32	23.43
1561	AMEX	XLP	Wed, Mar 9, 2005	23.55	23.55	23.31	23.38
1560	AMEX	XLP	Tue, Mar 8, 2005	23.71	23.71	23.50	23.55
1559	AMEX	XLP	Mon, Mar 7, 2005	23.73	23.77	23.63	23.66
1558	AMEX	XLP	Fri, Mar 4, 2005	23.80	23.80	23.68	23.73
1557	AMEX	XLP	Thu, Mar 3, 2005	23.64	23.69	23.53	23.61
1556	AMEX	XLP	Wed, Mar 2, 2005	23.37	23.59	23.37	23.45
1555	AMEX	XLP	Tue, Mar 1, 2005	23.44	23.56	23.42	23.51
1554	AMEX	XLP	Mon, Feb 28, 2005	23.50	23.50	23.28	23.32
1553	AMEX	XLP	Fri, Feb 25, 2005	23.35	23.39	23.22	23.37
1552	AMEX	XLP	Thu, Feb 24, 2005	23.25	23.30	23.08	23.29
1551	AMEX	XLP	Wed, Feb 23, 2005	23.25	23.25	23.06	23.18
1550	AMEX	XLP	Tue, Feb 22, 2005	23.47	23.47	23.10	23.12
1549	AMEX	XLP	Fri, Feb 18, 2005	23.42	23.51	23.40	23.47
1548	AMEX	XLP	Thu, Feb 17, 2005	23.70	23.70	23.47	23.50
1547	AMEX	XLP	Wed, Feb 16, 2005	23.70	23.70	23.60	23.65
1546	AMEX	XLP	Tue, Feb 15, 2005	23.62	23.80	23.53	23.59
1545	AMEX	XLP	Mon, Feb 14, 2005	23.63	23.63	23.49	23.55
1544	AMEX	XLP	Fri, Feb 11, 2005	23.47	23.58	23.35	23.54
1543	AMEX	XLP	Thu, Feb 10, 2005	23.49	23.49	23.33	23.40
1542	AMEX	XLP	Wed, Feb 9, 2005	23.48	23.60	23.38	23.41
1541	AMEX	XLP	Tue, Feb 8, 2005	23.73	23.73	23.54	23.62
1540	AMEX	XLP	Mon, Feb 7, 2005	23.60	23.69	23.59	23.59
1539	AMEX	XLP	Fri, Feb 4, 2005	23.59	23.69	23.51	23.64
1538	AMEX	XLP	Thu, Feb 3, 2005	23.55	23.57	23.47	23.57
1537	AMEX	XLP	Wed, Feb 2, 2005	23.37	23.55	23.35	23.55
1536	AMEX	XLP	Tue, Feb 1, 2005	23.40	23.40	23.24	23.36
1535	AMEX	XLP	Mon, Jan 31, 2005	23.52	23.52	23.26	23.35
1534	AMEX	XLP	Fri, Jan 28, 2005	23.28	23.34	23.15	23.29
1533	AMEX	XLP	Thu, Jan 27, 2005	23.10	23.30	23.06	23.28
1532	AMEX	XLP	Wed, Jan 26, 2005	23.27	23.29	23.14	23.15
1531	AMEX	XLP	Tue, Jan 25, 2005	23.25	23.26	23.15	23.17
1530	AMEX	XLP	Mon, Jan 24, 2005	23.22	23.22	23.06	23.08
1529	AMEX	XLP	Fri, Jan 21, 2005	23.45	23.45	23.13	23.17
1528	AMEX	XLP	Thu, Jan 20, 2005	23.30	23.44	23.29	23.37
1527	AMEX	XLP	Wed, Jan 19, 2005	23.49	23.52	23.39	23.39
1526	AMEX	XLP	Tue, Jan 18, 2005	22.96	23.43	22.96	23.43
1525	AMEX	XLP	Fri, Jan 14, 2005	23.15	23.20	23.05	23.19
1524	AMEX	XLP	Thu, Jan 13, 2005	23.30	23.30	23.00	23.06
1523	AMEX	XLP	Wed, Jan 12, 2005	23.20	23.25	23.03	23.21
1522	AMEX	XLP	Tue, Jan 11, 2005	23.10	23.23	23.08	23.14
1521	AMEX	XLP	Mon, Jan 10, 2005	23.20	23.34	23.05	23.24
1520	AMEX	XLP	Fri, Jan 7, 2005	23.10	23.17	22.98	23.10
1519	AMEX	XLP	Thu, Jan 6, 2005	22.98	23.07	22.83	22.99
1518	AMEX	XLP	Wed, Jan 5, 2005	23.00	23.03	22.88	22.88
1517	AMEX	XLP	Tue, Jan 4, 2005	23.01	23.18	22.87	23.00
1516	AMEX	XLP	Mon, Jan 3, 2005	23.30	23.41	23.02	23.08
1515	AMEX	XLP	Fri, Dec 31, 2004	23.18	23.19	23.08	23.08
1514	AMEX	XLP	Thu, Dec 30, 2004	23.25	23.25	23.13	23.16
1513	AMEX	XLP	Wed, Dec 29, 2004	23.16	23.16	23.05	23.11
1512	AMEX	XLP	Tue, Dec 28, 2004	23.08	23.17	23.03	23.16
1511	AMEX	XLP	Mon, Dec 27, 2004	23.15	23.16	22.93	23.02
1510	AMEX	XLP	Thu, Dec 23, 2004	23.01	23.13	23.00	23.04
1509	AMEX	XLP	Wed, Dec 22, 2004	23.03	23.13	22.95	23.09
1508	AMEX	XLP	Tue, Dec 21, 2004	22.84	23.00	22.82	23.00
1507	AMEX	XLP	Mon, Dec 20, 2004	23.03	23.04	22.76	22.84
1506	AMEX	XLP	Fri, Dec 17, 2004	23.09	23.10	22.78	22.83
1505	AMEX	XLP	Thu, Dec 16, 2004	23.01	23.29	23.00	23.10
1504	AMEX	XLP	Wed, Dec 15, 2004	23.18	23.20	22.97	23.16
1503	AMEX	XLP	Tue, Dec 14, 2004	23.02	23.21	22.94	23.17
1502	AMEX	XLP	Mon, Dec 13, 2004	22.91	23.00	22.80	22.96
1501	AMEX	XLP	Fri, Dec 10, 2004	22.77	22.96	22.76	22.91
1500	AMEX	XLP	Thu, Dec 9, 2004	22.69	22.92	22.55	22.87
1499	AMEX	XLP	Wed, Dec 8, 2004	22.51	22.66	22.47	22.61
1498	AMEX	XLP	Tue, Dec 7, 2004	22.56	22.74	22.54	22.60
1497	AMEX	XLP	Mon, Dec 6, 2004	22.85	22.85	22.62	22.66
1496	AMEX	XLP	Fri, Dec 3, 2004	22.81	22.97	22.75	22.81
1495	AMEX	XLP	Thu, Dec 2, 2004	22.56	22.89	22.54	22.85
1494	AMEX	XLP	Wed, Dec 1, 2004	22.35	22.69	22.35	22.64
1493	AMEX	XLP	Tue, Nov 30, 2004	22.53	22.53	22.33	22.34
1492	AMEX	XLP	Mon, Nov 29, 2004	22.68	22.68	22.45	22.51
1491	AMEX	XLP	Fri, Nov 26, 2004	22.69	22.81	22.69	22.74
1490	AMEX	XLP	Wed, Nov 24, 2004	22.75	22.81	22.68	22.74
1489	AMEX	XLP	Tue, Nov 23, 2004	22.75	22.76	22.59	22.75
1488	AMEX	XLP	Mon, Nov 22, 2004	22.60	22.81	22.59	22.80
1487	AMEX	XLP	Fri, Nov 19, 2004	22.85	22.85	22.61	22.65
1486	AMEX	XLP	Thu, Nov 18, 2004	22.85	22.99	22.85	22.90
1485	AMEX	XLP	Wed, Nov 17, 2004	22.94	23.04	22.85	22.91
1484	AMEX	XLP	Tue, Nov 16, 2004	22.82	22.95	22.82	22.89
1483	AMEX	XLP	Mon, Nov 15, 2004	22.97	23.06	22.91	23.04
1482	AMEX	XLP	Fri, Nov 12, 2004	22.91	22.99	22.81	22.97
1481	AMEX	XLP	Thu, Nov 11, 2004	22.73	22.90	22.70	22.90
1480	AMEX	XLP	Wed, Nov 10, 2004	22.70	22.86	22.67	22.73
1479	AMEX	XLP	Tue, Nov 9, 2004	22.74	22.77	22.61	22.70
1478	AMEX	XLP	Mon, Nov 8, 2004	22.70	22.77	22.63	22.71
1477	AMEX	XLP	Fri, Nov 5, 2004	22.79	22.82	22.65	22.75
1476	AMEX	XLP	Thu, Nov 4, 2004	22.05	22.65	22.05	22.65
1475	AMEX	XLP	Wed, Nov 3, 2004	22.10	22.11	21.97	22.06
1474	AMEX	XLP	Tue, Nov 2, 2004	21.78	22.05	21.75	21.89
1473	AMEX	XLP	Mon, Nov 1, 2004	21.81	21.84	21.70	21.75
1472	AMEX	XLP	Fri, Oct 29, 2004	21.82	21.89	21.74	21.80
1471	AMEX	XLP	Thu, Oct 28, 2004	21.61	21.90	21.61	21.82
1470	AMEX	XLP	Wed, Oct 27, 2004	21.37	21.72	21.34	21.72
1469	AMEX	XLP	Tue, Oct 26, 2004	21.20	21.54	21.18	21.49
1468	AMEX	XLP	Mon, Oct 25, 2004	21.49	21.49	21.20	21.26
1467	AMEX	XLP	Fri, Oct 22, 2004	21.66	21.68	21.38	21.38
1466	AMEX	XLP	Thu, Oct 21, 2004	21.45	21.60	21.40	21.52
1465	AMEX	XLP	Wed, Oct 20, 2004	21.42	21.52	21.37	21.52
1464	AMEX	XLP	Tue, Oct 19, 2004	21.61	21.65	21.46	21.46
1463	AMEX	XLP	Mon, Oct 18, 2004	21.46	21.61	21.44	21.59
1462	AMEX	XLP	Fri, Oct 15, 2004	21.45	21.63	21.45	21.51
1461	AMEX	XLP	Thu, Oct 14, 2004	21.48	21.53	21.37	21.37
1460	AMEX	XLP	Wed, Oct 13, 2004	21.52	21.62	21.41	21.45
1459	AMEX	XLP	Tue, Oct 12, 2004	21.50	21.58	21.48	21.54
1458	AMEX	XLP	Mon, Oct 11, 2004	21.56	21.63	21.56	21.60
1457	AMEX	XLP	Fri, Oct 8, 2004	21.70	21.78	21.56	21.61
1456	AMEX	XLP	Thu, Oct 7, 2004	21.99	22.00	21.75	21.76
1455	AMEX	XLP	Wed, Oct 6, 2004	21.78	21.93	21.78	21.93
1454	AMEX	XLP	Tue, Oct 5, 2004	21.82	21.91	21.78	21.83
1453	AMEX	XLP	Mon, Oct 4, 2004	21.95	22.00	21.81	21.83
1452	AMEX	XLP	Fri, Oct 1, 2004	21.66	21.94	21.66	21.88
1451	AMEX	XLP	Thu, Sep 30, 2004	21.61	21.69	21.60	21.66
1450	AMEX	XLP	Wed, Sep 29, 2004	21.54	21.63	21.36	21.61
1449	AMEX	XLP	Tue, Sep 28, 2004	21.55	21.56	21.41	21.55
1448	AMEX	XLP	Mon, Sep 27, 2004	21.46	21.55	21.41	21.44
1447	AMEX	XLP	Fri, Sep 24, 2004	21.57	21.58	21.48	21.53
1446	AMEX	XLP	Thu, Sep 23, 2004	21.55	21.62	21.47	21.55
1445	AMEX	XLP	Wed, Sep 22, 2004	21.65	21.65	21.42	21.47
1444	AMEX	XLP	Tue, Sep 21, 2004	21.66	21.72	21.59	21.64
1443	AMEX	XLP	Mon, Sep 20, 2004	21.80	21.83	21.65	21.72
1442	AMEX	XLP	Fri, Sep 17, 2004	22.07	22.18	22.00	22.09
1441	AMEX	XLP	Thu, Sep 16, 2004	22.21	22.23	22.04	22.08
1440	AMEX	XLP	Wed, Sep 15, 2004	22.35	22.35	22.14	22.20
1439	AMEX	XLP	Tue, Sep 14, 2004	22.45	22.47	22.33	22.42
1438	AMEX	XLP	Mon, Sep 13, 2004	22.35	22.48	22.35	22.41
1437	AMEX	XLP	Fri, Sep 10, 2004	22.25	22.43	22.21	22.39
1436	AMEX	XLP	Thu, Sep 9, 2004	22.42	22.47	22.30	22.37
1435	AMEX	XLP	Wed, Sep 8, 2004	22.55	22.64	22.43	22.46
1434	AMEX	XLP	Tue, Sep 7, 2004	22.79	22.79	22.60	22.70
1433	AMEX	XLP	Fri, Sep 3, 2004	22.68	22.78	22.67	22.70
1432	AMEX	XLP	Thu, Sep 2, 2004	22.45	22.61	22.37	22.60
1431	AMEX	XLP	Wed, Sep 1, 2004	22.32	22.42	22.22	22.34
1430	AMEX	XLP	Tue, Aug 31, 2004	22.23	22.40	22.20	22.34
1429	AMEX	XLP	Mon, Aug 30, 2004	22.45	22.46	22.32	22.32
1428	AMEX	XLP	Fri, Aug 27, 2004	22.46	22.49	22.40	22.43
1427	AMEX	XLP	Thu, Aug 26, 2004	22.34	22.47	22.34	22.47
1426	AMEX	XLP	Wed, Aug 25, 2004	22.19	22.45	22.18	22.43
1425	AMEX	XLP	Tue, Aug 24, 2004	22.29	22.38	22.27	22.30
1424	AMEX	XLP	Mon, Aug 23, 2004	22.39	22.40	22.20	22.29
1423	AMEX	XLP	Fri, Aug 20, 2004	22.30	22.37	22.22	22.37
1422	AMEX	XLP	Thu, Aug 19, 2004	22.42	22.42	22.20	22.27
1421	AMEX	XLP	Wed, Aug 18, 2004	22.31	22.38	22.23	22.38
1420	AMEX	XLP	Tue, Aug 17, 2004	22.35	22.35	22.16	22.23
1419	AMEX	XLP	Mon, Aug 16, 2004	22.12	22.21	22.01	22.21
1418	AMEX	XLP	Fri, Aug 13, 2004	22.08	22.11	21.96	22.07
1417	AMEX	XLP	Thu, Aug 12, 2004	22.14	22.15	21.97	21.97
1416	AMEX	XLP	Wed, Aug 11, 2004	21.80	22.04	21.75	22.02
1415	AMEX	XLP	Tue, Aug 10, 2004	21.67	21.86	21.67	21.85
1414	AMEX	XLP	Mon, Aug 9, 2004	21.68	21.72	21.63	21.68
1413	AMEX	XLP	Fri, Aug 6, 2004	21.74	21.79	21.60	21.60
1412	AMEX	XLP	Thu, Aug 5, 2004	22.21	22.21	21.83	21.87
1411	AMEX	XLP	Wed, Aug 4, 2004	21.92	22.22	21.92	22.13
1410	AMEX	XLP	Tue, Aug 3, 2004	22.12	22.15	22.01	22.08
1409	AMEX	XLP	Mon, Aug 2, 2004	21.86	22.24	21.86	22.17
1408	AMEX	XLP	Fri, Jul 30, 2004	21.88	21.98	21.83	21.95
1407	AMEX	XLP	Thu, Jul 29, 2004	22.25	22.25	21.88	21.95
1406	AMEX	XLP	Wed, Jul 28, 2004	22.19	22.30	21.93	22.21
1405	AMEX	XLP	Tue, Jul 27, 2004	22.15	22.28	22.05	22.27
1404	AMEX	XLP	Mon, Jul 26, 2004	22.20	22.20	21.95	22.04
1403	AMEX	XLP	Fri, Jul 23, 2004	22.42	22.42	22.03	22.12
1402	AMEX	XLP	Thu, Jul 22, 2004	22.37	22.52	22.31	22.45
1401	AMEX	XLP	Wed, Jul 21, 2004	22.92	22.92	22.52	22.52
1400	AMEX	XLP	Tue, Jul 20, 2004	22.74	23.02	22.74	22.83
1399	AMEX	XLP	Mon, Jul 19, 2004	22.83	22.94	22.77	22.82
1398	AMEX	XLP	Fri, Jul 16, 2004	22.99	23.10	22.80	22.81
1397	AMEX	XLP	Thu, Jul 15, 2004	23.04	23.04	22.74	22.82
1396	AMEX	XLP	Wed, Jul 14, 2004	22.86	23.10	22.83	22.97
1395	AMEX	XLP	Tue, Jul 13, 2004	22.98	23.02	22.88	22.98
1394	AMEX	XLP	Mon, Jul 12, 2004	22.90	22.99	22.81	22.95
1393	AMEX	XLP	Fri, Jul 9, 2004	22.88	22.95	22.86	22.92
1392	AMEX	XLP	Thu, Jul 8, 2004	22.78	22.99	22.78	22.86
1391	AMEX	XLP	Wed, Jul 7, 2004	22.86	22.95	22.84	22.89
1390	AMEX	XLP	Tue, Jul 6, 2004	22.84	22.95	22.79	22.87
1389	AMEX	XLP	Fri, Jul 2, 2004	22.79	22.99	22.79	22.86
1388	AMEX	XLP	Thu, Jul 1, 2004	23.14	23.15	22.79	22.86
1387	AMEX	XLP	Wed, Jun 30, 2004	22.93	23.11	22.93	23.09
1386	AMEX	XLP	Tue, Jun 29, 2004	22.96	23.03	22.93	22.95
1385	AMEX	XLP	Mon, Jun 28, 2004	22.87	23.12	22.87	22.93
1384	AMEX	XLP	Fri, Jun 25, 2004	23.13	23.18	22.91	22.93
1383	AMEX	XLP	Thu, Jun 24, 2004	23.16	23.67	23.09	23.15
1382	AMEX	XLP	Wed, Jun 23, 2004	23.23	23.28	23.04	23.24
1381	AMEX	XLP	Tue, Jun 22, 2004	23.18	23.27	23.05	23.21
1380	AMEX	XLP	Mon, Jun 21, 2004	23.13	23.34	23.13	23.20
1379	AMEX	XLP	Fri, Jun 18, 2004	23.10	23.30	23.10	23.23
1378	AMEX	XLP	Thu, Jun 17, 2004	23.42	23.42	23.30	23.32
1377	AMEX	XLP	Wed, Jun 16, 2004	23.44	23.45	23.35	23.41
1376	AMEX	XLP	Tue, Jun 15, 2004	23.50	23.50	23.35	23.44
1375	AMEX	XLP	Mon, Jun 14, 2004	23.40	23.40	23.25	23.33
1374	AMEX	XLP	Thu, Jun 10, 2004	23.48	23.48	23.35	23.45
1373	AMEX	XLP	Wed, Jun 9, 2004	23.53	23.56	23.42	23.45
1372	AMEX	XLP	Tue, Jun 8, 2004	23.43	23.56	23.35	23.54
1371	AMEX	XLP	Mon, Jun 7, 2004	23.31	23.45	23.23	23.43
1370	AMEX	XLP	Fri, Jun 4, 2004	23.32	23.36	23.17	23.23
1369	AMEX	XLP	Thu, Jun 3, 2004	23.21	23.38	23.19	23.19
1368	AMEX	XLP	Wed, Jun 2, 2004	23.15	23.27	23.06	23.24
1367	AMEX	XLP	Tue, Jun 1, 2004	23.05	23.07	22.90	23.05
1366	AMEX	XLP	Fri, May 28, 2004	23.15	23.15	23.01	23.05
1365	AMEX	XLP	Thu, May 27, 2004	23.06	23.15	22.95	23.14
1364	AMEX	XLP	Wed, May 26, 2004	22.82	22.88	22.75	22.87
1363	AMEX	XLP	Tue, May 25, 2004	22.58	22.87	22.45	22.85
1362	AMEX	XLP	Mon, May 24, 2004	22.70	22.77	22.50	22.58
1361	AMEX	XLP	Fri, May 21, 2004	22.74	22.82	22.63	22.67
1360	AMEX	XLP	Thu, May 20, 2004	22.56	22.70	22.51	22.66
1359	AMEX	XLP	Wed, May 19, 2004	22.80	22.84	22.54	22.58
1358	AMEX	XLP	Tue, May 18, 2004	22.70	22.77	22.65	22.70
1357	AMEX	XLP	Mon, May 17, 2004	22.53	22.69	22.46	22.57
1356	AMEX	XLP	Fri, May 14, 2004	22.60	22.80	22.52	22.72
1355	AMEX	XLP	Thu, May 13, 2004	22.70	22.74	22.53	22.63
1354	AMEX	XLP	Wed, May 12, 2004	22.74	22.74	22.39	22.67
1353	AMEX	XLP	Tue, May 11, 2004	22.90	22.91	22.64	22.79
1352	AMEX	XLP	Mon, May 10, 2004	22.75	22.93	22.72	22.83
1351	AMEX	XLP	Fri, May 7, 2004	23.10	23.18	22.86	22.94
1350	AMEX	XLP	Thu, May 6, 2004	23.26	23.26	23.01	23.16
1349	AMEX	XLP	Wed, May 5, 2004	23.22	23.27	23.15	23.26
1348	AMEX	XLP	Tue, May 4, 2004	23.38	23.38	23.10	23.22
1347	AMEX	XLP	Mon, May 3, 2004	23.30	23.36	23.20	23.32
1346	AMEX	XLP	Fri, Apr 30, 2004	23.27	23.39	23.16	23.18
1345	AMEX	XLP	Thu, Apr 29, 2004	23.13	23.22	23.01	23.13
1344	AMEX	XLP	Wed, Apr 28, 2004	23.26	23.27	23.01	23.01
1343	AMEX	XLP	Tue, Apr 27, 2004	23.27	23.39	23.22	23.28
1342	AMEX	XLP	Mon, Apr 26, 2004	23.30	23.35	23.14	23.22
1341	AMEX	XLP	Fri, Apr 23, 2004	23.10	23.31	23.08	23.27
1340	AMEX	XLP	Thu, Apr 22, 2004	23.04	23.25	22.91	23.25
1339	AMEX	XLP	Wed, Apr 21, 2004	22.90	23.09	22.82	23.02
1338	AMEX	XLP	Tue, Apr 20, 2004	23.24	23.24	22.97	22.97
1337	AMEX	XLP	Mon, Apr 19, 2004	23.00	23.20	23.00	23.15
1336	AMEX	XLP	Fri, Apr 16, 2004	23.04	23.13	22.96	23.08
1335	AMEX	XLP	Thu, Apr 15, 2004	22.90	22.97	22.79	22.92
1334	AMEX	XLP	Wed, Apr 14, 2004	22.69	22.85	22.60	22.85
1333	AMEX	XLP	Tue, Apr 13, 2004	22.96	22.96	22.64	22.69
1332	AMEX	XLP	Mon, Apr 12, 2004	22.83	22.93	22.82	22.92
1331	AMEX	XLP	Thu, Apr 8, 2004	23.03	23.03	22.68	22.83
1330	AMEX	XLP	Wed, Apr 7, 2004	23.04	23.04	22.88	22.95
1329	AMEX	XLP	Tue, Apr 6, 2004	22.95	23.05	22.89	23.01
1328	AMEX	XLP	Mon, Apr 5, 2004	22.78	22.95	22.78	22.90
1327	AMEX	XLP	Fri, Apr 2, 2004	23.03	23.04	22.77	22.82
1326	AMEX	XLP	Thu, Apr 1, 2004	22.83	22.87	22.73	22.79
1325	AMEX	XLP	Wed, Mar 31, 2004	22.83	22.92	22.69	22.88
1324	AMEX	XLP	Tue, Mar 30, 2004	22.80	22.89	22.72	22.88
1323	AMEX	XLP	Mon, Mar 29, 2004	22.63	22.83	22.58	22.74
1322	AMEX	XLP	Fri, Mar 26, 2004	22.61	22.63	22.47	22.47
1321	AMEX	XLP	Thu, Mar 25, 2004	22.47	22.63	22.39	22.60
1320	AMEX	XLP	Wed, Mar 24, 2004	22.25	22.38	22.16	22.29
1319	AMEX	XLP	Tue, Mar 23, 2004	22.37	22.39	22.20	22.23
1318	AMEX	XLP	Mon, Mar 22, 2004	22.40	22.40	22.20	22.27
1317	AMEX	XLP	Fri, Mar 19, 2004	22.67	22.68	22.50	22.57
1316	AMEX	XLP	Thu, Mar 18, 2004	22.60	22.84	22.55	22.70
1315	AMEX	XLP	Wed, Mar 17, 2004	22.51	22.76	22.48	22.71
1314	AMEX	XLP	Tue, Mar 16, 2004	22.49	22.56	22.27	22.44
1313	AMEX	XLP	Mon, Mar 15, 2004	22.65	22.65	22.36	22.40
1312	AMEX	XLP	Fri, Mar 12, 2004	22.61	22.65	22.46	22.62
1311	AMEX	XLP	Thu, Mar 11, 2004	22.88	22.98	22.57	22.62
1310	AMEX	XLP	Wed, Mar 10, 2004	23.20	23.30	23.02	23.06
1309	AMEX	XLP	Tue, Mar 9, 2004	23.10	23.18	22.97	23.12
1308	AMEX	XLP	Mon, Mar 8, 2004	23.16	23.25	23.12	23.12
1307	AMEX	XLP	Fri, Mar 5, 2004	23.08	23.31	23.00	23.13
1306	AMEX	XLP	Thu, Mar 4, 2004	23.18	23.18	23.04	23.12
1305	AMEX	XLP	Wed, Mar 3, 2004	23.05	23.18	22.97	23.17
1304	AMEX	XLP	Tue, Mar 2, 2004	23.21	23.24	23.00	23.05
1303	AMEX	XLP	Mon, Mar 1, 2004	23.12	23.28	23.04	23.28
1302	AMEX	XLP	Fri, Feb 27, 2004	22.98	23.11	22.90	23.02
1301	AMEX	XLP	Thu, Feb 26, 2004	22.93	22.98	22.84	22.93
1300	AMEX	XLP	Wed, Feb 25, 2004	22.90	22.97	22.84	22.93
1299	AMEX	XLP	Tue, Feb 24, 2004	22.99	22.99	22.75	22.86
1298	AMEX	XLP	Mon, Feb 23, 2004	22.88	23.02	22.85	23.00
1297	AMEX	XLP	Fri, Feb 20, 2004	22.78	22.91	22.71	22.87
1296	AMEX	XLP	Thu, Feb 19, 2004	22.73	22.85	22.65	22.69
1295	AMEX	XLP	Wed, Feb 18, 2004	22.59	22.63	22.50	22.58
1294	AMEX	XLP	Tue, Feb 17, 2004	22.60	22.64	22.51	22.61
1293	AMEX	XLP	Fri, Feb 13, 2004	22.50	22.59	22.33	22.41
1292	AMEX	XLP	Thu, Feb 12, 2004	22.55	22.60	22.47	22.55
1291	AMEX	XLP	Wed, Feb 11, 2004	22.48	22.60	22.40	22.51
1290	AMEX	XLP	Tue, Feb 10, 2004	22.38	22.55	22.38	22.54
1289	AMEX	XLP	Mon, Feb 9, 2004	22.40	22.50	22.35	22.45
1288	AMEX	XLP	Fri, Feb 6, 2004	22.34	22.44	22.20	22.42
1287	AMEX	XLP	Thu, Feb 5, 2004	22.19	22.29	22.10	22.25
1286	AMEX	XLP	Wed, Feb 4, 2004	21.98	22.18	21.94	22.11
1285	AMEX	XLP	Tue, Feb 3, 2004	21.78	22.01	21.78	21.98
1284	AMEX	XLP	Mon, Feb 2, 2004	21.78	21.96	21.77	21.87
1283	AMEX	XLP	Fri, Jan 30, 2004	21.88	21.88	21.73	21.78
1282	AMEX	XLP	Thu, Jan 29, 2004	21.70	21.94	21.65	21.90
1281	AMEX	XLP	Wed, Jan 28, 2004	21.86	21.92	21.57	21.60
1280	AMEX	XLP	Tue, Jan 27, 2004	21.95	21.96	21.82	21.82
1279	AMEX	XLP	Mon, Jan 26, 2004	21.76	21.94	21.72	21.93
1278	AMEX	XLP	Fri, Jan 23, 2004	21.62	21.74	21.55	21.72
1277	AMEX	XLP	Thu, Jan 22, 2004	21.66	21.66	21.51	21.54
1276	AMEX	XLP	Wed, Jan 21, 2004	21.55	21.65	21.48	21.61
1275	AMEX	XLP	Tue, Jan 20, 2004	21.59	21.59	21.43	21.52
1274	AMEX	XLP	Fri, Jan 16, 2004	21.65	21.65	21.51	21.59
1273	AMEX	XLP	Thu, Jan 15, 2004	21.59	21.61	21.41	21.60
1272	AMEX	XLP	Wed, Jan 14, 2004	21.54	21.64	21.51	21.58
1271	AMEX	XLP	Tue, Jan 13, 2004	21.56	21.56	21.34	21.50
1270	AMEX	XLP	Mon, Jan 12, 2004	21.40	21.53	21.38	21.53
1269	AMEX	XLP	Fri, Jan 9, 2004	21.58	21.61	21.39	21.43
1268	AMEX	XLP	Thu, Jan 8, 2004	21.77	21.77	21.50	21.59
1267	AMEX	XLP	Wed, Jan 7, 2004	21.60	21.67	21.50	21.62
1266	AMEX	XLP	Tue, Jan 6, 2004	21.66	21.74	21.60	21.71
1265	AMEX	XLP	Mon, Jan 5, 2004	21.70	21.70	21.46	21.66
1264	AMEX	XLP	Fri, Jan 2, 2004	21.75	21.88	21.48	21.52
1263	AMEX	XLP	Wed, Dec 31, 2003	21.74	21.78	21.66	21.78
1262	AMEX	XLP	Tue, Dec 30, 2003	21.64	21.72	21.60	21.65
1261	AMEX	XLP	Mon, Dec 29, 2003	21.56	21.66	21.45	21.62
1260	AMEX	XLP	Fri, Dec 26, 2003	21.40	21.52	21.40	21.48
1259	AMEX	XLP	Wed, Dec 24, 2003	21.53	21.53	21.43	21.46
1258	AMEX	XLP	Tue, Dec 23, 2003	21.44	21.59	21.43	21.53
1257	AMEX	XLP	Mon, Dec 22, 2003	21.40	21.52	21.40	21.52
1256	AMEX	XLP	Fri, Dec 19, 2003	21.53	21.54	21.33	21.40
1255	AMEX	XLP	Thu, Dec 18, 2003	21.60	21.61	21.49	21.57
1254	AMEX	XLP	Wed, Dec 17, 2003	21.49	21.56	21.44	21.46
1253	AMEX	XLP	Tue, Dec 16, 2003	21.31	21.51	21.27	21.48
1252	AMEX	XLP	Mon, Dec 15, 2003	21.55	21.55	21.25	21.27
1251	AMEX	XLP	Fri, Dec 12, 2003	21.38	21.43	21.20	21.41
1250	AMEX	XLP	Thu, Dec 11, 2003	21.35	21.39	21.27	21.27
1249	AMEX	XLP	Wed, Dec 10, 2003	21.29	21.35	21.18	21.28
1248	AMEX	XLP	Tue, Dec 9, 2003	21.30	21.40	21.24	21.26
1247	AMEX	XLP	Mon, Dec 8, 2003	21.36	21.44	21.22	21.34
1246	AMEX	XLP	Fri, Dec 5, 2003	21.32	21.41	21.23	21.29
1245	AMEX	XLP	Thu, Dec 4, 2003	21.29	21.36	21.20	21.36
1244	AMEX	XLP	Wed, Dec 3, 2003	21.33	21.42	21.26	21.27
1243	AMEX	XLP	Tue, Dec 2, 2003	21.45	21.45	21.25	21.26
1242	AMEX	XLP	Mon, Dec 1, 2003	21.41	21.49	21.31	21.45
1241	AMEX	XLP	Fri, Nov 28, 2003	21.44	21.50	21.40	21.49
1240	AMEX	XLP	Wed, Nov 26, 2003	21.54	21.54	21.30	21.41
1239	AMEX	XLP	Tue, Nov 25, 2003	21.40	21.48	21.31	21.44
1238	AMEX	XLP	Mon, Nov 24, 2003	21.24	21.41	21.19	21.39
1237	AMEX	XLP	Fri, Nov 21, 2003	21.05	21.18	21.03	21.10
1236	AMEX	XLP	Thu, Nov 20, 2003	21.20	21.27	21.04	21.05
1235	AMEX	XLP	Wed, Nov 19, 2003	21.09	21.24	21.05	21.20
1234	AMEX	XLP	Tue, Nov 18, 2003	21.22	21.23	21.03	21.09
1233	AMEX	XLP	Mon, Nov 17, 2003	21.02	21.21	20.98	21.17
1232	AMEX	XLP	Fri, Nov 14, 2003	21.31	21.35	21.06	21.15
1231	AMEX	XLP	Thu, Nov 13, 2003	21.34	21.34	21.17	21.27
1230	AMEX	XLP	Wed, Nov 12, 2003	21.40	21.53	21.32	21.52
1229	AMEX	XLP	Tue, Nov 11, 2003	21.37	21.38	21.29	21.36
1228	AMEX	XLP	Mon, Nov 10, 2003	21.35	21.43	21.27	21.34
1227	AMEX	XLP	Fri, Nov 7, 2003	21.44	21.50	21.35	21.40
1226	AMEX	XLP	Thu, Nov 6, 2003	21.23	21.44	21.19	21.40
1225	AMEX	XLP	Wed, Nov 5, 2003	21.34	21.34	21.14	21.27
1224	AMEX	XLP	Tue, Nov 4, 2003	21.40	21.41	21.30	21.30
1223	AMEX	XLP	Mon, Nov 3, 2003	21.34	21.47	21.34	21.43
1222	AMEX	XLP	Fri, Oct 31, 2003	21.30	21.32	21.20	21.24
1221	AMEX	XLP	Thu, Oct 30, 2003	21.30	21.30	21.08	21.20
1220	AMEX	XLP	Wed, Oct 29, 2003	21.06	21.23	21.06	21.23
1219	AMEX	XLP	Tue, Oct 28, 2003	20.90	21.14	20.90	21.13
1218	AMEX	XLP	Mon, Oct 27, 2003	21.03	21.05	20.83	20.90
1217	AMEX	XLP	Fri, Oct 24, 2003	20.92	20.92	20.63	20.91
1216	AMEX	XLP	Thu, Oct 23, 2003	20.80	20.97	20.80	20.93
1215	AMEX	XLP	Wed, Oct 22, 2003	20.95	21.04	20.83	20.93
1214	AMEX	XLP	Tue, Oct 21, 2003	21.11	21.16	21.00	21.03
1213	AMEX	XLP	Mon, Oct 20, 2003	21.06	21.06	20.89	21.06
1212	AMEX	XLP	Fri, Oct 17, 2003	21.21	21.21	21.00	21.05
1211	AMEX	XLP	Thu, Oct 16, 2003	21.03	21.19	21.00	21.18
1210	AMEX	XLP	Wed, Oct 15, 2003	21.15	21.20	21.04	21.15
1209	AMEX	XLP	Tue, Oct 14, 2003	21.10	21.19	21.01	21.18
1208	AMEX	XLP	Mon, Oct 13, 2003	21.01	21.16	21.00	21.07
1207	AMEX	XLP	Fri, Oct 10, 2003	20.98	21.05	20.93	20.99
1206	AMEX	XLP	Thu, Oct 9, 2003	21.20	21.22	20.97	21.00
1205	AMEX	XLP	Wed, Oct 8, 2003	21.04	21.06	20.93	20.97
1204	AMEX	XLP	Tue, Oct 7, 2003	20.91	21.10	20.86	21.03
1203	AMEX	XLP	Mon, Oct 6, 2003	20.87	20.96	20.81	20.92
1202	AMEX	XLP	Fri, Oct 3, 2003	20.99	21.00	20.80	20.85
1201	AMEX	XLP	Thu, Oct 2, 2003	20.67	20.78	20.67	20.69
1200	AMEX	XLP	Wed, Oct 1, 2003	20.34	20.71	20.34	20.69
1199	AMEX	XLP	Tue, Sep 30, 2003	20.40	20.45	20.20	20.32
1198	AMEX	XLP	Mon, Sep 29, 2003	20.48	20.48	20.34	20.41
1197	AMEX	XLP	Fri, Sep 26, 2003	20.39	20.46	20.35	20.41
1196	AMEX	XLP	Thu, Sep 25, 2003	20.46	20.60	20.46	20.46
1195	AMEX	XLP	Wed, Sep 24, 2003	20.68	20.68	20.42	20.48
1194	AMEX	XLP	Tue, Sep 23, 2003	20.61	20.68	20.50	20.66
1193	AMEX	XLP	Mon, Sep 22, 2003	20.60	20.60	20.42	20.54
1192	AMEX	XLP	Fri, Sep 19, 2003	20.73	20.77	20.64	20.71
1191	AMEX	XLP	Thu, Sep 18, 2003	20.68	20.89	20.68	20.83
1190	AMEX	XLP	Wed, Sep 17, 2003	20.68	20.75	20.60	20.70
1189	AMEX	XLP	Tue, Sep 16, 2003	20.60	20.64	20.45	20.60
1188	AMEX	XLP	Mon, Sep 15, 2003	20.59	20.63	20.52	20.59
1187	AMEX	XLP	Fri, Sep 12, 2003	20.56	20.63	20.41	20.61
1186	AMEX	XLP	Thu, Sep 11, 2003	20.55	20.68	20.55	20.56
1185	AMEX	XLP	Wed, Sep 10, 2003	20.48	20.62	20.43	20.45
1184	AMEX	XLP	Tue, Sep 9, 2003	20.60	20.60	20.41	20.46
1183	AMEX	XLP	Mon, Sep 8, 2003	20.71	20.71	20.56	20.69
1182	AMEX	XLP	Fri, Sep 5, 2003	20.72	20.78	20.60	20.63
1181	AMEX	XLP	Thu, Sep 4, 2003	20.84	20.90	20.76	20.85
1180	AMEX	XLP	Wed, Sep 3, 2003	20.78	20.82	20.67	20.75
1179	AMEX	XLP	Tue, Sep 2, 2003	20.44	20.77	20.44	20.70
1178	AMEX	XLP	Fri, Aug 29, 2003	20.38	20.53	20.38	20.47
1177	AMEX	XLP	Thu, Aug 28, 2003	20.45	20.52	20.29	20.46
1176	AMEX	XLP	Wed, Aug 27, 2003	20.30	20.42	20.30	20.40
1175	AMEX	XLP	Tue, Aug 26, 2003	20.21	20.36	20.12	20.32
1174	AMEX	XLP	Mon, Aug 25, 2003	20.14	20.29	20.14	20.29
1173	AMEX	XLP	Fri, Aug 22, 2003	20.42	20.42	20.15	20.17
1172	AMEX	XLP	Thu, Aug 21, 2003	20.29	20.42	20.25	20.35
1171	AMEX	XLP	Wed, Aug 20, 2003	20.30	20.37	20.25	20.28
1170	AMEX	XLP	Tue, Aug 19, 2003	20.33	20.43	20.23	20.35
1169	AMEX	XLP	Mon, Aug 18, 2003	20.36	20.48	20.36	20.46
1168	AMEX	XLP	Fri, Aug 15, 2003	20.42	20.42	20.32	20.42
1167	AMEX	XLP	Thu, Aug 14, 2003	20.28	20.43	20.22	20.35
1166	AMEX	XLP	Wed, Aug 13, 2003	20.37	20.37	20.19	20.24
1165	AMEX	XLP	Tue, Aug 12, 2003	20.20	20.35	20.14	20.31
1164	AMEX	XLP	Mon, Aug 11, 2003	20.25	20.28	20.08	20.15
1163	AMEX	XLP	Fri, Aug 8, 2003	20.14	20.19	20.04	20.18
1162	AMEX	XLP	Thu, Aug 7, 2003	19.90	20.09	19.90	20.06
1161	AMEX	XLP	Wed, Aug 6, 2003	19.74	19.96	19.70	19.89
1160	AMEX	XLP	Tue, Aug 5, 2003	19.98	20.00	19.76	19.77
1159	AMEX	XLP	Mon, Aug 4, 2003	19.92	20.10	19.76	20.01
1158	AMEX	XLP	Fri, Aug 1, 2003	19.96	20.05	19.85	19.93
1157	AMEX	XLP	Thu, Jul 31, 2003	20.26	20.46	20.10	20.13
1156	AMEX	XLP	Wed, Jul 30, 2003	20.06	20.14	20.03	20.13
1155	AMEX	XLP	Tue, Jul 29, 2003	20.21	20.23	19.96	20.00
1154	AMEX	XLP	Mon, Jul 28, 2003	20.28	20.30	20.08	20.11
1153	AMEX	XLP	Fri, Jul 25, 2003	20.03	20.25	19.95	20.23
1152	AMEX	XLP	Thu, Jul 24, 2003	20.32	20.35	20.07	20.07
1151	AMEX	XLP	Wed, Jul 23, 2003	20.36	20.36	20.11	20.21
1150	AMEX	XLP	Tue, Jul 22, 2003	20.10	20.36	20.05	20.30
1149	AMEX	XLP	Mon, Jul 21, 2003	20.29	20.29	20.06	20.09
1148	AMEX	XLP	Fri, Jul 18, 2003	20.19	20.30	20.08	20.26
1147	AMEX	XLP	Thu, Jul 17, 2003	20.22	20.34	20.06	20.08
1146	AMEX	XLP	Wed, Jul 16, 2003	20.36	20.38	20.09	20.15
1145	AMEX	XLP	Tue, Jul 15, 2003	20.36	20.41	20.25	20.36
1144	AMEX	XLP	Mon, Jul 14, 2003	20.41	20.52	20.22	20.25
1143	AMEX	XLP	Fri, Jul 11, 2003	20.25	20.42	20.18	20.30
1142	AMEX	XLP	Thu, Jul 10, 2003	20.23	20.23	20.07	20.16
1141	AMEX	XLP	Wed, Jul 9, 2003	20.48	20.48	20.16	20.24
1140	AMEX	XLP	Tue, Jul 8, 2003	20.42	20.51	20.35	20.51
1139	AMEX	XLP	Mon, Jul 7, 2003	20.45	20.57	20.43	20.49
1138	AMEX	XLP	Thu, Jul 3, 2003	20.33	20.48	20.25	20.34
1137	AMEX	XLP	Wed, Jul 2, 2003	20.26	20.47	20.26	20.46
1136	AMEX	XLP	Tue, Jul 1, 2003	20.01	20.33	19.95	20.33
1135	AMEX	XLP	Mon, Jun 30, 2003	20.15	20.26	20.09	20.16
1134	AMEX	XLP	Fri, Jun 27, 2003	20.30	20.36	20.07	20.13
1133	AMEX	XLP	Thu, Jun 26, 2003	20.10	20.25	20.03	20.24
1132	AMEX	XLP	Wed, Jun 25, 2003	20.40	20.47	20.11	20.11
1131	AMEX	XLP	Tue, Jun 24, 2003	20.17	20.45	20.17	20.40
1130	AMEX	XLP	Mon, Jun 23, 2003	20.24	20.24	20.04	20.18
1129	AMEX	XLP	Fri, Jun 20, 2003	20.38	20.43	20.22	20.29
1128	AMEX	XLP	Thu, Jun 19, 2003	20.61	20.68	20.36	20.38
1127	AMEX	XLP	Wed, Jun 18, 2003	20.63	20.72	20.50	20.61
1126	AMEX	XLP	Tue, Jun 17, 2003	20.78	20.80	20.57	20.64
1125	AMEX	XLP	Mon, Jun 16, 2003	20.55	20.77	20.45	20.77
1124	AMEX	XLP	Fri, Jun 13, 2003	20.50	20.58	20.32	20.36
1123	AMEX	XLP	Thu, Jun 12, 2003	20.60	20.60	20.30	20.56
1122	AMEX	XLP	Wed, Jun 11, 2003	20.43	20.51	20.36	20.49
1121	AMEX	XLP	Tue, Jun 10, 2003	20.32	20.42	20.26	20.34
1120	AMEX	XLP	Mon, Jun 9, 2003	20.38	20.39	20.21	20.28
1119	AMEX	XLP	Fri, Jun 6, 2003	20.49	20.55	20.26	20.32
1118	AMEX	XLP	Thu, Jun 5, 2003	20.45	20.47	20.30	20.39
1117	AMEX	XLP	Wed, Jun 4, 2003	20.28	20.44	20.18	20.37
1116	AMEX	XLP	Tue, Jun 3, 2003	20.10	20.22	20.04	20.22
1115	AMEX	XLP	Mon, Jun 2, 2003	20.20	20.24	20.01	20.02
1114	AMEX	XLP	Fri, May 30, 2003	19.97	20.14	19.92	20.06
1113	AMEX	XLP	Thu, May 29, 2003	19.97	20.09	19.81	19.85
1112	AMEX	XLP	Wed, May 28, 2003	19.92	19.98	19.81	19.95
1111	AMEX	XLP	Tue, May 27, 2003	19.60	19.88	19.59	19.83
1110	AMEX	XLP	Fri, May 23, 2003	19.70	19.76	19.60	19.64
1109	AMEX	XLP	Thu, May 22, 2003	19.39	19.80	19.39	19.74
1108	AMEX	XLP	Wed, May 21, 2003	19.26	19.51	19.26	19.48
1107	AMEX	XLP	Tue, May 20, 2003	19.25	19.42	19.22	19.33
1106	AMEX	XLP	Mon, May 19, 2003	19.29	19.30	19.14	19.21
1105	AMEX	XLP	Fri, May 16, 2003	19.45	19.58	19.33	19.40
1104	AMEX	XLP	Thu, May 15, 2003	19.53	19.54	19.38	19.51
1103	AMEX	XLP	Wed, May 14, 2003	19.63	19.63	19.36	19.36
1102	AMEX	XLP	Tue, May 13, 2003	19.60	19.62	19.45	19.51
1101	AMEX	XLP	Mon, May 12, 2003	19.49	19.70	19.36	19.60
1100	AMEX	XLP	Fri, May 9, 2003	19.35	19.49	19.20	19.43
1099	AMEX	XLP	Thu, May 8, 2003	19.15	19.30	19.15	19.19
1098	AMEX	XLP	Wed, May 7, 2003	19.33	19.43	19.25	19.28
1097	AMEX	XLP	Tue, May 6, 2003	19.13	19.30	19.13	19.23
1096	AMEX	XLP	Mon, May 5, 2003	19.26	19.27	19.09	19.13
1095	AMEX	XLP	Fri, May 2, 2003	19.02	19.25	19.00	19.25
1094	AMEX	XLP	Thu, May 1, 2003	19.07	19.11	18.80	19.10
1093	AMEX	XLP	Wed, Apr 30, 2003	19.18	19.24	19.11	19.12
1092	AMEX	XLP	Tue, Apr 29, 2003	19.23	19.33	19.11	19.28
1091	AMEX	XLP	Mon, Apr 28, 2003	18.84	19.22	18.83	19.11
1090	AMEX	XLP	Fri, Apr 25, 2003	19.10	19.10	18.82	18.84
1089	AMEX	XLP	Thu, Apr 24, 2003	19.20	19.20	18.95	19.13
1088	AMEX	XLP	Wed, Apr 23, 2003	19.31	19.31	19.16	19.26
1087	AMEX	XLP	Tue, Apr 22, 2003	18.90	19.30	18.88	19.30
1086	AMEX	XLP	Mon, Apr 21, 2003	19.13	19.15	18.93	18.96
1085	AMEX	XLP	Thu, Apr 17, 2003	18.85	19.10	18.76	19.10
1084	AMEX	XLP	Wed, Apr 16, 2003	19.07	19.14	18.73	18.77
1083	AMEX	XLP	Tue, Apr 15, 2003	19.36	19.36	19.16	19.32
1082	AMEX	XLP	Mon, Apr 14, 2003	18.97	19.25	18.97	19.25
1081	AMEX	XLP	Fri, Apr 11, 2003	19.05	19.08	18.89	18.92
1080	AMEX	XLP	Thu, Apr 10, 2003	18.92	18.92	18.76	18.88
1079	AMEX	XLP	Wed, Apr 9, 2003	19.05	19.20	18.81	18.82
1078	AMEX	XLP	Tue, Apr 8, 2003	18.89	19.00	18.82	18.97
1077	AMEX	XLP	Mon, Apr 7, 2003	19.06	19.22	18.75	18.75
1076	AMEX	XLP	Fri, Apr 4, 2003	18.77	18.86	18.67	18.85
1075	AMEX	XLP	Thu, Apr 3, 2003	18.98	18.98	18.68	18.77
1074	AMEX	XLP	Wed, Apr 2, 2003	18.82	18.98	18.73	18.90
1073	AMEX	XLP	Tue, Apr 1, 2003	18.35	18.57	18.35	18.51
1072	AMEX	XLP	Mon, Mar 31, 2003	18.35	18.70	18.17	18.57
1071	AMEX	XLP	Fri, Mar 28, 2003	18.95	18.95	18.65	18.75
1070	AMEX	XLP	Thu, Mar 27, 2003	18.80	19.07	18.65	18.95
1069	AMEX	XLP	Wed, Mar 26, 2003	18.90	19.05	18.87	18.91
1068	AMEX	XLP	Tue, Mar 25, 2003	18.95	19.10	18.80	18.98
1067	AMEX	XLP	Mon, Mar 24, 2003	19.04	19.10	18.78	18.97
1066	AMEX	XLP	Fri, Mar 21, 2003	19.19	19.49	19.08	19.49
1065	AMEX	XLP	Thu, Mar 20, 2003	19.24	19.27	18.97	19.18
1064	AMEX	XLP	Wed, Mar 19, 2003	19.09	19.22	18.98	19.22
1063	AMEX	XLP	Tue, Mar 18, 2003	19.08	19.08	18.72	18.90
1062	AMEX	XLP	Mon, Mar 17, 2003	18.41	19.07	18.41	19.04
1061	AMEX	XLP	Fri, Mar 14, 2003	18.57	18.71	18.46	18.51
1060	AMEX	XLP	Thu, Mar 13, 2003	18.30	18.54	18.25	18.54
1059	AMEX	XLP	Wed, Mar 12, 2003	17.90	18.18	17.90	18.14
1058	AMEX	XLP	Tue, Mar 11, 2003	17.85	18.20	17.85	18.00
1057	AMEX	XLP	Mon, Mar 10, 2003	18.13	18.13	17.82	17.82
1056	AMEX	XLP	Fri, Mar 7, 2003	17.89	18.17	17.85	18.12
1055	AMEX	XLP	Thu, Mar 6, 2003	18.15	18.30	18.08	18.10
1054	AMEX	XLP	Wed, Mar 5, 2003	18.37	18.39	18.00	18.22
1053	AMEX	XLP	Tue, Mar 4, 2003	18.58	18.58	18.32	18.36
1052	AMEX	XLP	Mon, Mar 3, 2003	18.77	18.88	18.50	18.52
1051	AMEX	XLP	Fri, Feb 28, 2003	18.80	18.91	18.63	18.67
1050	AMEX	XLP	Thu, Feb 27, 2003	18.73	18.86	18.64	18.75
1049	AMEX	XLP	Wed, Feb 26, 2003	18.78	18.89	18.67	18.73
1048	AMEX	XLP	Tue, Feb 25, 2003	18.61	18.90	18.50	18.83
1047	AMEX	XLP	Mon, Feb 24, 2003	18.90	18.90	18.69	18.69
1046	AMEX	XLP	Fri, Feb 21, 2003	18.85	19.07	18.81	18.95
1045	AMEX	XLP	Thu, Feb 20, 2003	19.04	19.04	18.77	18.84
1044	AMEX	XLP	Wed, Feb 19, 2003	19.18	19.20	18.90	19.03
1043	AMEX	XLP	Tue, Feb 18, 2003	19.20	19.30	19.05	19.18
1042	AMEX	XLP	Fri, Feb 14, 2003	18.80	19.05	18.74	19.05
1041	AMEX	XLP	Thu, Feb 13, 2003	18.69	18.87	18.51	18.71
1040	AMEX	XLP	Wed, Feb 12, 2003	18.72	18.89	18.69	18.69
1039	AMEX	XLP	Tue, Feb 11, 2003	19.00	19.16	18.69	18.69
1038	AMEX	XLP	Mon, Feb 10, 2003	18.94	19.05	18.81	19.05
1037	AMEX	XLP	Fri, Feb 7, 2003	19.10	19.21	18.85	18.92
1036	AMEX	XLP	Thu, Feb 6, 2003	19.18	19.18	18.95	19.05
1035	AMEX	XLP	Wed, Feb 5, 2003	19.45	19.48	19.17	19.20
1034	AMEX	XLP	Tue, Feb 4, 2003	19.22	19.34	19.07	19.34
1033	AMEX	XLP	Mon, Feb 3, 2003	19.34	19.38	19.22	19.33
1032	AMEX	XLP	Fri, Jan 31, 2003	18.97	19.26	18.88	19.26
1031	AMEX	XLP	Thu, Jan 30, 2003	19.15	19.15	18.76	18.77
1030	AMEX	XLP	Wed, Jan 29, 2003	19.30	19.30	18.89	19.12
1029	AMEX	XLP	Tue, Jan 28, 2003	19.30	19.45	19.25	19.33
1028	AMEX	XLP	Mon, Jan 27, 2003	19.55	19.55	19.16	19.27
1027	AMEX	XLP	Fri, Jan 24, 2003	19.90	20.00	19.53	19.53
1026	AMEX	XLP	Thu, Jan 23, 2003	20.10	20.22	19.89	19.97
1025	AMEX	XLP	Wed, Jan 22, 2003	20.37	20.47	20.11	20.11
1024	AMEX	XLP	Tue, Jan 21, 2003	20.60	20.68	20.30	20.35
1023	AMEX	XLP	Fri, Jan 17, 2003	20.50	20.68	20.49	20.50
1022	AMEX	XLP	Thu, Jan 16, 2003	20.30	20.65	20.30	20.62
1021	AMEX	XLP	Wed, Jan 15, 2003	20.48	20.48	20.25	20.32
1020	AMEX	XLP	Tue, Jan 14, 2003	20.38	20.52	20.37	20.52
1019	AMEX	XLP	Mon, Jan 13, 2003	20.35	20.54	20.33	20.46
1018	AMEX	XLP	Fri, Jan 10, 2003	20.30	20.45	20.29	20.41
1017	AMEX	XLP	Thu, Jan 9, 2003	20.23	20.42	20.22	20.35
1016	AMEX	XLP	Wed, Jan 8, 2003	20.25	20.37	20.07	20.15
1015	AMEX	XLP	Tue, Jan 7, 2003	20.35	20.41	20.22	20.27
1014	AMEX	XLP	Mon, Jan 6, 2003	20.28	20.46	20.00	20.45
1013	AMEX	XLP	Fri, Jan 3, 2003	20.42	20.42	20.19	20.30
1012	AMEX	XLP	Thu, Jan 2, 2003	20.01	20.35	20.01	20.32
1011	AMEX	XLP	Tue, Dec 31, 2002	20.00	20.05	19.72	19.94
1010	AMEX	XLP	Mon, Dec 30, 2002	19.90	20.06	19.86	20.02
1009	AMEX	XLP	Fri, Dec 27, 2002	20.03	20.07	19.81	19.90
1008	AMEX	XLP	Thu, Dec 26, 2002	20.12	20.25	20.06	20.06
1007	AMEX	XLP	Tue, Dec 24, 2002	20.07	20.10	20.00	20.07
1006	AMEX	XLP	Mon, Dec 23, 2002	20.05	20.21	19.98	20.07
1005	AMEX	XLP	Fri, Dec 20, 2002	19.93	20.02	19.82	20.01
1004	AMEX	XLP	Thu, Dec 19, 2002	20.10	20.10	19.77	19.78
1003	AMEX	XLP	Wed, Dec 18, 2002	20.08	20.11	19.97	20.04
1002	AMEX	XLP	Tue, Dec 17, 2002	20.20	20.30	20.02	20.07
1001	AMEX	XLP	Mon, Dec 16, 2002	20.18	20.28	20.06	20.28
1000	AMEX	XLP	Fri, Dec 13, 2002	20.10	20.26	19.97	20.18
999	AMEX	XLP	Thu, Dec 12, 2002	20.20	20.35	20.12	20.17
998	AMEX	XLP	Wed, Dec 11, 2002	20.45	20.45	20.21	20.30
997	AMEX	XLP	Tue, Dec 10, 2002	20.20	20.42	20.17	20.42
996	AMEX	XLP	Mon, Dec 9, 2002	20.21	20.27	20.05	20.15
995	AMEX	XLP	Fri, Dec 6, 2002	20.05	20.29	19.97	20.21
994	AMEX	XLP	Thu, Dec 5, 2002	20.35	20.35	19.99	20.05
993	AMEX	XLP	Wed, Dec 4, 2002	20.05	20.39	19.90	20.25
992	AMEX	XLP	Tue, Dec 3, 2002	19.88	19.98	19.80	19.95
991	AMEX	XLP	Mon, Dec 2, 2002	20.10	20.11	19.76	19.83
990	AMEX	XLP	Fri, Nov 29, 2002	20.00	20.05	19.94	19.99
989	AMEX	XLP	Wed, Nov 27, 2002	19.73	20.12	19.73	20.11
988	AMEX	XLP	Tue, Nov 26, 2002	19.86	19.98	19.75	19.83
987	AMEX	XLP	Mon, Nov 25, 2002	20.15	20.15	19.85	19.96
986	AMEX	XLP	Fri, Nov 22, 2002	20.20	20.24	20.07	20.09
985	AMEX	XLP	Thu, Nov 21, 2002	20.45	20.45	20.02	20.09
984	AMEX	XLP	Wed, Nov 20, 2002	20.30	20.46	20.15	20.34
983	AMEX	XLP	Tue, Nov 19, 2002	20.12	20.59	20.12	20.36
982	AMEX	XLP	Mon, Nov 18, 2002	20.40	20.40	20.18	20.24
981	AMEX	XLP	Fri, Nov 15, 2002	20.18	20.35	20.10	20.33
980	AMEX	XLP	Thu, Nov 14, 2002	20.16	20.23	19.96	20.19
979	AMEX	XLP	Wed, Nov 13, 2002	19.80	20.12	19.65	19.92
978	AMEX	XLP	Tue, Nov 12, 2002	20.18	20.31	19.60	19.63
977	AMEX	XLP	Mon, Nov 11, 2002	20.30	20.38	20.15	20.23
976	AMEX	XLP	Fri, Nov 8, 2002	20.38	20.65	20.23	20.29
975	AMEX	XLP	Thu, Nov 7, 2002	20.57	20.57	20.30	20.42
974	AMEX	XLP	Wed, Nov 6, 2002	20.67	20.67	20.25	20.47
973	AMEX	XLP	Tue, Nov 5, 2002	20.30	20.65	20.30	20.55
972	AMEX	XLP	Mon, Nov 4, 2002	20.72	20.74	20.25	20.35
971	AMEX	XLP	Fri, Nov 1, 2002	20.50	20.83	20.40	20.82
970	AMEX	XLP	Thu, Oct 31, 2002	20.68	20.73	20.40	20.56
969	AMEX	XLP	Wed, Oct 30, 2002	20.75	20.82	20.58	20.75
968	AMEX	XLP	Tue, Oct 29, 2002	20.49	20.72	20.28	20.66
967	AMEX	XLP	Mon, Oct 28, 2002	20.86	20.86	20.29	20.37
966	AMEX	XLP	Fri, Oct 25, 2002	20.60	20.90	20.60	20.83
965	AMEX	XLP	Thu, Oct 24, 2002	21.05	21.10	20.68	20.69
964	AMEX	XLP	Wed, Oct 23, 2002	21.02	21.09	20.72	21.00
963	AMEX	XLP	Tue, Oct 22, 2002	21.35	21.36	20.88	21.00
962	AMEX	XLP	Mon, Oct 21, 2002	20.78	21.38	20.78	21.37
961	AMEX	XLP	Fri, Oct 18, 2002	20.45	20.86	20.45	20.85
960	AMEX	XLP	Thu, Oct 17, 2002	20.89	20.89	20.47	20.61
959	AMEX	XLP	Wed, Oct 16, 2002	20.90	20.90	20.50	20.52
958	AMEX	XLP	Tue, Oct 15, 2002	21.00	21.09	20.82	20.96
957	AMEX	XLP	Mon, Oct 14, 2002	20.58	20.87	20.45	20.78
956	AMEX	XLP	Fri, Oct 11, 2002	20.33	20.64	20.24	20.44
955	AMEX	XLP	Thu, Oct 10, 2002	20.15	20.34	19.91	20.21
954	AMEX	XLP	Wed, Oct 9, 2002	20.36	20.40	20.09	20.12
953	AMEX	XLP	Tue, Oct 8, 2002	20.00	20.59	20.00	20.38
952	AMEX	XLP	Mon, Oct 7, 2002	20.07	20.36	19.93	19.96
951	AMEX	XLP	Fri, Oct 4, 2002	20.30	20.41	19.92	20.00
950	AMEX	XLP	Thu, Oct 3, 2002	20.11	20.54	20.11	20.22
949	AMEX	XLP	Wed, Oct 2, 2002	20.28	20.52	20.25	20.27
948	AMEX	XLP	Tue, Oct 1, 2002	19.89	20.39	19.89	20.38
947	AMEX	XLP	Mon, Sep 30, 2002	19.75	19.96	19.50	19.79
946	AMEX	XLP	Fri, Sep 27, 2002	20.30	20.36	20.00	20.00
945	AMEX	XLP	Thu, Sep 26, 2002	20.20	20.61	20.20	20.61
944	AMEX	XLP	Wed, Sep 25, 2002	20.00	20.32	19.88	20.15
943	AMEX	XLP	Tue, Sep 24, 2002	20.08	20.22	19.93	19.99
942	AMEX	XLP	Mon, Sep 23, 2002	20.28	20.36	20.10	20.32
941	AMEX	XLP	Fri, Sep 20, 2002	20.42	20.45	20.28	20.40
940	AMEX	XLP	Thu, Sep 19, 2002	20.85	20.86	20.53	20.53
939	AMEX	XLP	Wed, Sep 18, 2002	21.05	21.20	20.83	21.14
938	AMEX	XLP	Tue, Sep 17, 2002	21.81	21.82	21.13	21.13
937	AMEX	XLP	Mon, Sep 16, 2002	21.32	21.70	21.32	21.68
936	AMEX	XLP	Fri, Sep 13, 2002	21.15	21.48	21.15	21.37
935	AMEX	XLP	Thu, Sep 12, 2002	21.40	21.43	21.18	21.25
934	AMEX	XLP	Wed, Sep 11, 2002	21.62	21.70	21.53	21.53
933	AMEX	XLP	Tue, Sep 10, 2002	21.55	21.61	21.39	21.57
932	AMEX	XLP	Mon, Sep 9, 2002	21.06	21.58	21.06	21.58
931	AMEX	XLP	Fri, Sep 6, 2002	21.28	21.28	21.05	21.16
930	AMEX	XLP	Thu, Sep 5, 2002	21.00	21.38	21.00	21.16
929	AMEX	XLP	Wed, Sep 4, 2002	21.02	21.18	21.00	21.17
928	AMEX	XLP	Tue, Sep 3, 2002	21.25	21.38	21.00	21.00
927	AMEX	XLP	Fri, Aug 30, 2002	21.24	21.84	21.24	21.47
926	AMEX	XLP	Thu, Aug 29, 2002	21.35	21.49	21.26	21.31
925	AMEX	XLP	Wed, Aug 28, 2002	21.80	21.80	21.49	21.55
924	AMEX	XLP	Tue, Aug 27, 2002	21.89	21.99	21.67	21.78
923	AMEX	XLP	Mon, Aug 26, 2002	21.83	21.95	21.61	21.84
922	AMEX	XLP	Fri, Aug 23, 2002	21.94	22.05	21.78	21.79
921	AMEX	XLP	Thu, Aug 22, 2002	22.04	22.21	21.94	22.14
920	AMEX	XLP	Wed, Aug 21, 2002	22.17	22.17	21.80	22.03
919	AMEX	XLP	Tue, Aug 20, 2002	22.00	22.17	21.88	22.06
918	AMEX	XLP	Mon, Aug 19, 2002	21.95	22.20	21.91	22.16
917	AMEX	XLP	Fri, Aug 16, 2002	22.05	22.19	21.90	21.99
916	AMEX	XLP	Thu, Aug 15, 2002	22.30	22.34	21.98	22.09
915	AMEX	XLP	Wed, Aug 14, 2002	21.70	22.30	21.50	22.29
914	AMEX	XLP	Tue, Aug 13, 2002	21.60	22.00	21.58	21.58
913	AMEX	XLP	Mon, Aug 12, 2002	21.50	21.84	21.50	21.79
912	AMEX	XLP	Fri, Aug 9, 2002	21.52	21.93	21.52	21.86
911	AMEX	XLP	Thu, Aug 8, 2002	21.10	21.80	20.61	21.76
910	AMEX	XLP	Wed, Aug 7, 2002	21.10	21.27	20.80	21.27
909	AMEX	XLP	Tue, Aug 6, 2002	20.95	21.28	20.79	20.79
908	AMEX	XLP	Mon, Aug 5, 2002	21.00	21.08	20.77	20.77
907	AMEX	XLP	Fri, Aug 2, 2002	21.06	21.37	20.93	21.06
906	AMEX	XLP	Thu, Aug 1, 2002	21.20	21.37	20.26	21.10
905	AMEX	XLP	Wed, Jul 31, 2002	20.88	21.30	20.88	21.30
904	AMEX	XLP	Tue, Jul 30, 2002	21.01	21.04	20.71	20.83
903	AMEX	XLP	Mon, Jul 29, 2002	20.55	21.15	20.55	21.04
902	AMEX	XLP	Fri, Jul 26, 2002	20.26	20.47	20.17	20.45
901	AMEX	XLP	Thu, Jul 25, 2002	20.09	20.49	19.84	20.36
900	AMEX	XLP	Wed, Jul 24, 2002	18.89	20.11	18.89	20.11
899	AMEX	XLP	Tue, Jul 23, 2002	19.10	19.33	18.97	19.13
898	AMEX	XLP	Mon, Jul 22, 2002	18.80	19.34	18.74	19.04
897	AMEX	XLP	Fri, Jul 19, 2002	19.30	19.50	18.72	18.88
896	AMEX	XLP	Thu, Jul 18, 2002	20.35	20.48	19.76	19.80
895	AMEX	XLP	Wed, Jul 17, 2002	20.20	20.64	20.20	20.26
894	AMEX	XLP	Tue, Jul 16, 2002	20.47	20.48	20.00	20.17
893	AMEX	XLP	Mon, Jul 15, 2002	20.47	20.56	19.85	20.49
892	AMEX	XLP	Fri, Jul 12, 2002	21.10	21.14	20.61	20.79
891	AMEX	XLP	Thu, Jul 11, 2002	21.20	21.44	20.94	21.24
890	AMEX	XLP	Wed, Jul 10, 2002	21.90	22.05	21.57	21.60
889	AMEX	XLP	Tue, Jul 9, 2002	22.43	22.57	22.00	22.05
888	AMEX	XLP	Mon, Jul 8, 2002	22.53	22.60	22.40	22.42
887	AMEX	XLP	Fri, Jul 5, 2002	21.95	22.46	21.95	22.46
886	AMEX	XLP	Wed, Jul 3, 2002	22.14	22.38	21.93	22.17
885	AMEX	XLP	Tue, Jul 2, 2002	22.45	22.56	22.25	22.32
884	AMEX	XLP	Mon, Jul 1, 2002	22.30	22.65	22.30	22.47
883	AMEX	XLP	Fri, Jun 28, 2002	22.54	22.70	22.25	22.25
882	AMEX	XLP	Thu, Jun 27, 2002	22.33	22.50	22.12	22.42
881	AMEX	XLP	Wed, Jun 26, 2002	22.00	22.34	21.83	22.25
880	AMEX	XLP	Tue, Jun 25, 2002	22.95	22.95	22.15	22.29
879	AMEX	XLP	Mon, Jun 24, 2002	23.00	23.11	22.66	22.76
878	AMEX	XLP	Fri, Jun 21, 2002	23.60	23.62	22.80	22.99
877	AMEX	XLP	Thu, Jun 20, 2002	23.92	23.92	23.70	23.70
876	AMEX	XLP	Wed, Jun 19, 2002	23.90	24.18	23.82	23.91
875	AMEX	XLP	Tue, Jun 18, 2002	23.98	24.12	23.89	24.00
874	AMEX	XLP	Mon, Jun 17, 2002	23.72	24.06	23.72	24.06
873	AMEX	XLP	Fri, Jun 14, 2002	23.34	23.67	23.09	23.61
872	AMEX	XLP	Thu, Jun 13, 2002	23.67	23.81	23.51	23.51
871	AMEX	XLP	Wed, Jun 12, 2002	23.50	23.68	23.35	23.58
870	AMEX	XLP	Tue, Jun 11, 2002	24.08	24.08	23.60	23.60
869	AMEX	XLP	Mon, Jun 10, 2002	23.90	24.32	23.90	24.25
868	AMEX	XLP	Fri, Jun 7, 2002	23.71	24.08	23.71	23.98
867	AMEX	XLP	Thu, Jun 6, 2002	24.38	24.40	23.92	23.98
866	AMEX	XLP	Wed, Jun 5, 2002	24.20	24.53	24.19	24.53
865	AMEX	XLP	Tue, Jun 4, 2002	24.32	24.33	24.03	24.25
864	AMEX	XLP	Mon, Jun 3, 2002	24.90	24.97	24.25	24.28
863	AMEX	XLP	Fri, May 31, 2002	24.77	25.06	24.77	24.85
862	AMEX	XLP	Thu, May 30, 2002	24.56	24.80	24.53	24.72
861	AMEX	XLP	Wed, May 29, 2002	24.70	24.88	24.70	24.83
860	AMEX	XLP	Tue, May 28, 2002	24.97	24.97	24.68	24.75
859	AMEX	XLP	Fri, May 24, 2002	25.12	25.24	24.82	24.84
858	AMEX	XLP	Thu, May 23, 2002	25.08	25.13	24.84	25.13
857	AMEX	XLP	Wed, May 22, 2002	24.89	25.05	24.83	25.05
856	AMEX	XLP	Tue, May 21, 2002	24.97	25.10	24.79	24.83
855	AMEX	XLP	Mon, May 20, 2002	25.12	25.18	24.96	25.04
854	AMEX	XLP	Fri, May 17, 2002	24.78	25.20	24.78	25.16
853	AMEX	XLP	Thu, May 16, 2002	24.74	24.87	24.64	24.87
852	AMEX	XLP	Wed, May 15, 2002	25.01	25.11	24.83	24.84
851	AMEX	XLP	Tue, May 14, 2002	25.20	25.27	25.06	25.21
850	AMEX	XLP	Mon, May 13, 2002	24.89	25.11	24.86	25.11
849	AMEX	XLP	Fri, May 10, 2002	25.02	25.10	24.79	24.86
848	AMEX	XLP	Thu, May 9, 2002	25.15	25.18	24.91	24.91
847	AMEX	XLP	Wed, May 8, 2002	24.81	25.19	24.73	25.17
846	AMEX	XLP	Tue, May 7, 2002	25.13	25.13	24.72	24.72
845	AMEX	XLP	Mon, May 6, 2002	25.25	25.35	25.07	25.07
844	AMEX	XLP	Fri, May 3, 2002	25.49	25.50	25.13	25.25
843	AMEX	XLP	Thu, May 2, 2002	25.44	25.56	25.42	25.49
842	AMEX	XLP	Wed, May 1, 2002	25.17	25.50	25.10	25.49
841	AMEX	XLP	Tue, Apr 30, 2002	24.96	25.21	24.90	25.13
840	AMEX	XLP	Mon, Apr 29, 2002	25.18	25.19	24.96	25.02
839	AMEX	XLP	Fri, Apr 26, 2002	25.50	25.50	25.23	25.28
838	AMEX	XLP	Thu, Apr 25, 2002	25.42	25.60	25.35	25.44
837	AMEX	XLP	Wed, Apr 24, 2002	25.61	25.65	25.36	25.36
836	AMEX	XLP	Tue, Apr 23, 2002	25.69	25.70	25.42	25.47
835	AMEX	XLP	Mon, Apr 22, 2002	25.80	25.88	25.63	25.68
834	AMEX	XLP	Fri, Apr 19, 2002	25.85	25.86	25.72	25.83
833	AMEX	XLP	Thu, Apr 18, 2002	25.67	25.80	25.50	25.78
832	AMEX	XLP	Wed, Apr 17, 2002	25.85	25.85	25.51	25.52
831	AMEX	XLP	Tue, Apr 16, 2002	25.70	25.91	25.67	25.90
830	AMEX	XLP	Mon, Apr 15, 2002	25.72	25.72	25.52	25.63
829	AMEX	XLP	Fri, Apr 12, 2002	25.54	25.76	25.50	25.65
828	AMEX	XLP	Thu, Apr 11, 2002	26.00	26.00	25.51	25.51
827	AMEX	XLP	Wed, Apr 10, 2002	25.47	25.87	25.47	25.86
826	AMEX	XLP	Tue, Apr 9, 2002	25.58	25.58	25.43	25.44
825	AMEX	XLP	Mon, Apr 8, 2002	25.30	25.51	25.30	25.46
824	AMEX	XLP	Fri, Apr 5, 2002	25.70	25.70	25.26	25.38
823	AMEX	XLP	Thu, Apr 4, 2002	25.46	25.64	25.43	25.59
822	AMEX	XLP	Wed, Apr 3, 2002	26.07	26.07	25.69	25.89
821	AMEX	XLP	Tue, Apr 2, 2002	25.95	26.00	25.87	25.87
820	AMEX	XLP	Mon, Apr 1, 2002	25.98	26.09	25.88	26.05
819	AMEX	XLP	Thu, Mar 28, 2002	26.01	26.14	26.00	26.10
818	AMEX	XLP	Wed, Mar 27, 2002	26.02	26.13	25.95	26.02
817	AMEX	XLP	Tue, Mar 26, 2002	25.98	26.13	25.95	26.10
816	AMEX	XLP	Mon, Mar 25, 2002	26.15	26.26	25.90	25.90
815	AMEX	XLP	Fri, Mar 22, 2002	26.15	26.34	26.08	26.16
814	AMEX	XLP	Thu, Mar 21, 2002	26.10	26.18	25.90	26.13
813	AMEX	XLP	Wed, Mar 20, 2002	26.40	26.40	25.93	25.93
812	AMEX	XLP	Tue, Mar 19, 2002	26.30	26.50	26.30	26.45
811	AMEX	XLP	Mon, Mar 18, 2002	26.35	26.45	26.20	26.35
810	AMEX	XLP	Fri, Mar 15, 2002	26.26	26.45	26.24	26.43
809	AMEX	XLP	Thu, Mar 14, 2002	26.14	26.22	26.03	26.03
808	AMEX	XLP	Wed, Mar 13, 2002	26.01	26.18	26.01	26.10
807	AMEX	XLP	Tue, Mar 12, 2002	25.86	26.05	25.75	25.90
806	AMEX	XLP	Mon, Mar 11, 2002	25.90	25.95	25.71	25.91
805	AMEX	XLP	Fri, Mar 8, 2002	25.97	26.08	25.78	25.91
804	AMEX	XLP	Thu, Mar 7, 2002	26.05	26.05	25.80	26.00
803	AMEX	XLP	Wed, Mar 6, 2002	25.88	26.16	25.85	26.01
802	AMEX	XLP	Tue, Mar 5, 2002	26.00	26.20	25.76	25.80
801	AMEX	XLP	Mon, Mar 4, 2002	26.33	26.33	26.05	26.26
800	AMEX	XLP	Fri, Mar 1, 2002	25.92	26.36	25.78	26.25
799	AMEX	XLP	Thu, Feb 28, 2002	25.82	26.07	25.76	25.76
798	AMEX	XLP	Wed, Feb 27, 2002	25.95	26.10	25.75	25.85
797	AMEX	XLP	Tue, Feb 26, 2002	25.95	25.95	25.65	25.82
796	AMEX	XLP	Mon, Feb 25, 2002	25.93	25.95	25.70	25.83
795	AMEX	XLP	Fri, Feb 22, 2002	25.55	25.90	25.50	25.79
794	AMEX	XLP	Thu, Feb 21, 2002	25.73	25.97	25.37	25.37
793	AMEX	XLP	Wed, Feb 20, 2002	25.48	25.73	25.28	25.69
792	AMEX	XLP	Tue, Feb 19, 2002	25.42	25.59	25.18	25.18
791	AMEX	XLP	Fri, Feb 15, 2002	25.56	25.69	25.50	25.50
790	AMEX	XLP	Thu, Feb 14, 2002	25.50	25.67	25.40	25.49
789	AMEX	XLP	Wed, Feb 13, 2002	25.49	25.57	25.39	25.49
788	AMEX	XLP	Tue, Feb 12, 2002	25.27	25.45	25.17	25.33
787	AMEX	XLP	Mon, Feb 11, 2002	25.20	25.34	25.06	25.34
786	AMEX	XLP	Fri, Feb 8, 2002	24.68	25.06	24.62	24.94
785	AMEX	XLP	Thu, Feb 7, 2002	25.00	25.09	24.80	24.88
784	AMEX	XLP	Wed, Feb 6, 2002	25.21	25.21	24.84	25.15
783	AMEX	XLP	Tue, Feb 5, 2002	25.15	25.40	25.03	25.27
782	AMEX	XLP	Mon, Feb 4, 2002	25.25	25.39	24.93	24.98
781	AMEX	XLP	Fri, Feb 1, 2002	25.51	25.51	25.25	25.25
780	AMEX	XLP	Thu, Jan 31, 2002	25.16	25.28	25.01	25.23
779	AMEX	XLP	Wed, Jan 30, 2002	24.90	25.13	24.82	25.09
778	AMEX	XLP	Tue, Jan 29, 2002	25.23	25.28	24.71	24.79
777	AMEX	XLP	Mon, Jan 28, 2002	25.15	25.23	25.01	25.10
776	AMEX	XLP	Fri, Jan 25, 2002	25.10	25.31	25.09	25.10
775	AMEX	XLP	Thu, Jan 24, 2002	25.50	25.50	25.13	25.15
774	AMEX	XLP	Wed, Jan 23, 2002	25.38	25.58	25.31	25.52
773	AMEX	XLP	Tue, Jan 22, 2002	25.23	25.43	25.07	25.43
772	AMEX	XLP	Fri, Jan 18, 2002	25.06	25.33	25.01	25.15
771	AMEX	XLP	Thu, Jan 17, 2002	25.23	25.27	25.03	25.25
770	AMEX	XLP	Wed, Jan 16, 2002	25.35	25.37	25.02	25.02
769	AMEX	XLP	Tue, Jan 15, 2002	25.42	25.43	25.01	25.26
768	AMEX	XLP	Mon, Jan 14, 2002	25.11	25.35	24.14	25.23
767	AMEX	XLP	Fri, Jan 11, 2002	25.05	25.27	25.01	25.03
766	AMEX	XLP	Thu, Jan 10, 2002	24.90	25.08	24.81	24.97
765	AMEX	XLP	Wed, Jan 9, 2002	24.90	25.18	24.84	24.93
764	AMEX	XLP	Tue, Jan 8, 2002	24.82	24.98	24.80	24.84
763	AMEX	XLP	Mon, Jan 7, 2002	25.00	25.13	24.86	24.97
762	AMEX	XLP	Fri, Jan 4, 2002	25.28	25.28	24.90	25.16
761	AMEX	XLP	Thu, Jan 3, 2002	25.16	25.32	25.03	25.23
760	AMEX	XLP	Wed, Jan 2, 2002	25.20	25.37	24.92	25.31
759	AMEX	XLP	Mon, Dec 31, 2001	25.40	25.65	25.40	25.40
758	AMEX	XLP	Fri, Dec 28, 2001	25.80	25.84	25.55	25.55
757	AMEX	XLP	Thu, Dec 27, 2001	25.72	25.72	25.54	25.66
756	AMEX	XLP	Wed, Dec 26, 2001	25.60	25.95	25.60	25.82
755	AMEX	XLP	Mon, Dec 24, 2001	25.60	25.84	25.60	25.75
754	AMEX	XLP	Fri, Dec 21, 2001	25.67	25.76	25.52	25.76
753	AMEX	XLP	Thu, Dec 20, 2001	25.65	25.78	25.50	25.59
752	AMEX	XLP	Wed, Dec 19, 2001	25.40	25.68	25.23	25.55
751	AMEX	XLP	Tue, Dec 18, 2001	25.01	25.42	25.01	25.24
750	AMEX	XLP	Mon, Dec 17, 2001	25.00	25.38	25.00	25.38
749	AMEX	XLP	Fri, Dec 14, 2001	24.84	25.17	24.75	24.75
748	AMEX	XLP	Thu, Dec 13, 2001	25.00	25.25	24.84	24.85
747	AMEX	XLP	Wed, Dec 12, 2001	25.14	25.15	24.75	25.10
746	AMEX	XLP	Tue, Dec 11, 2001	25.44	25.59	25.05	25.05
745	AMEX	XLP	Mon, Dec 10, 2001	25.67	25.77	25.32	25.32
744	AMEX	XLP	Fri, Dec 7, 2001	25.80	25.83	25.65	25.82
743	AMEX	XLP	Thu, Dec 6, 2001	25.91	26.00	25.62	25.70
742	AMEX	XLP	Wed, Dec 5, 2001	26.00	26.00	25.76	25.76
741	AMEX	XLP	Tue, Dec 4, 2001	25.90	26.00	25.75	26.00
740	AMEX	XLP	Mon, Dec 3, 2001	26.00	26.07	25.82	25.99
739	AMEX	XLP	Fri, Nov 30, 2001	26.00	26.06	25.83	26.00
738	AMEX	XLP	Thu, Nov 29, 2001	25.84	26.04	25.73	26.04
737	AMEX	XLP	Wed, Nov 28, 2001	25.80	25.97	25.55	25.55
736	AMEX	XLP	Tue, Nov 27, 2001	26.15	26.20	25.82	25.86
735	AMEX	XLP	Mon, Nov 26, 2001	25.90	26.25	25.90	26.15
734	AMEX	XLP	Fri, Nov 23, 2001	25.85	26.15	25.85	26.13
733	AMEX	XLP	Wed, Nov 21, 2001	25.72	26.05	25.72	26.05
732	AMEX	XLP	Tue, Nov 20, 2001	25.65	25.92	25.65	25.72
731	AMEX	XLP	Mon, Nov 19, 2001	25.80	25.85	25.56	25.75
730	AMEX	XLP	Fri, Nov 16, 2001	25.80	25.80	25.46	25.68
729	AMEX	XLP	Thu, Nov 15, 2001	25.75	25.75	25.45	25.45
728	AMEX	XLP	Wed, Nov 14, 2001	25.50	25.59	25.30	25.30
727	AMEX	XLP	Tue, Nov 13, 2001	25.45	25.48	25.30	25.43
726	AMEX	XLP	Mon, Nov 12, 2001	25.30	25.46	25.09	25.43
725	AMEX	XLP	Fri, Nov 9, 2001	25.41	25.46	25.24	25.39
724	AMEX	XLP	Thu, Nov 8, 2001	25.71	25.71	25.33	25.33
723	AMEX	XLP	Wed, Nov 7, 2001	25.68	25.81	25.50	25.57
722	AMEX	XLP	Tue, Nov 6, 2001	25.32	25.64	25.26	25.54
721	AMEX	XLP	Mon, Nov 5, 2001	25.45	25.67	25.42	25.49
720	AMEX	XLP	Fri, Nov 2, 2001	25.15	25.47	25.15	25.44
719	AMEX	XLP	Thu, Nov 1, 2001	25.13	25.48	24.98	25.48
718	AMEX	XLP	Wed, Oct 31, 2001	25.02	25.26	24.90	24.90
717	AMEX	XLP	Tue, Oct 30, 2001	25.10	25.32	25.02	25.19
716	AMEX	XLP	Mon, Oct 29, 2001	25.62	25.73	25.46	25.46
715	AMEX	XLP	Fri, Oct 26, 2001	25.48	25.81	25.48	25.62
714	AMEX	XLP	Thu, Oct 25, 2001	25.40	25.71	25.11	25.71
713	AMEX	XLP	Wed, Oct 24, 2001	25.50	25.71	25.47	25.47
712	AMEX	XLP	Tue, Oct 23, 2001	25.90	25.90	25.52	25.52
711	AMEX	XLP	Mon, Oct 22, 2001	25.52	25.95	25.52	25.85
710	AMEX	XLP	Fri, Oct 19, 2001	25.45	25.60	25.25	25.60
709	AMEX	XLP	Thu, Oct 18, 2001	25.25	25.44	25.22	25.30
708	AMEX	XLP	Wed, Oct 17, 2001	25.50	25.51	25.11	25.11
707	AMEX	XLP	Tue, Oct 16, 2001	25.46	25.68	25.26	25.32
706	AMEX	XLP	Mon, Oct 15, 2001	25.15	25.49	25.15	25.46
705	AMEX	XLP	Fri, Oct 12, 2001	25.17	25.38	25.08	25.35
704	AMEX	XLP	Thu, Oct 11, 2001	25.60	25.60	25.16	25.37
703	AMEX	XLP	Wed, Oct 10, 2001	25.35	25.66	25.19	25.55
702	AMEX	XLP	Tue, Oct 9, 2001	25.37	25.37	25.10	25.24
701	AMEX	XLP	Mon, Oct 8, 2001	25.42	25.48	25.14	25.37
700	AMEX	XLP	Fri, Oct 5, 2001	25.15	25.43	25.08	25.42
699	AMEX	XLP	Thu, Oct 4, 2001	25.40	25.40	25.04	25.15
698	AMEX	XLP	Wed, Oct 3, 2001	25.28	25.30	25.10	25.24
697	AMEX	XLP	Tue, Oct 2, 2001	25.09	25.48	25.06	25.45
696	AMEX	XLP	Mon, Oct 1, 2001	25.20	25.35	25.04	25.27
695	AMEX	XLP	Fri, Sep 28, 2001	25.25	25.30	24.85	25.06
694	AMEX	XLP	Thu, Sep 27, 2001	24.47	25.05	24.38	24.84
693	AMEX	XLP	Wed, Sep 26, 2001	24.20	24.37	24.03	24.36
692	AMEX	XLP	Tue, Sep 25, 2001	23.68	24.08	23.68	23.95
691	AMEX	XLP	Mon, Sep 24, 2001	24.10	24.10	23.52	23.83
690	AMEX	XLP	Fri, Sep 21, 2001	23.30	23.99	23.20	23.51
689	AMEX	XLP	Thu, Sep 20, 2001	24.25	24.57	24.13	24.30
688	AMEX	XLP	Wed, Sep 19, 2001	25.15	25.16	24.28	24.80
687	AMEX	XLP	Tue, Sep 18, 2001	25.20	25.28	24.97	25.12
686	AMEX	XLP	Mon, Sep 17, 2001	24.90	25.43	24.70	25.43
685	AMEX	XLP	Mon, Sep 10, 2001	24.75	25.45	24.75	25.45
684	AMEX	XLP	Fri, Sep 7, 2001	25.07	25.44	24.90	24.90
683	AMEX	XLP	Thu, Sep 6, 2001	25.85	25.85	25.30	25.30
682	AMEX	XLP	Wed, Sep 5, 2001	25.15	26.10	25.15	26.10
681	AMEX	XLP	Tue, Sep 4, 2001	25.20	25.76	25.20	25.20
680	AMEX	XLP	Fri, Aug 31, 2001	25.35	25.35	25.00	25.17
679	AMEX	XLP	Thu, Aug 30, 2001	25.47	25.60	25.18	25.36
678	AMEX	XLP	Wed, Aug 29, 2001	25.62	25.69	25.25	25.25
677	AMEX	XLP	Tue, Aug 28, 2001	25.91	25.91	25.56	25.64
676	AMEX	XLP	Mon, Aug 27, 2001	25.98	26.06	25.87	25.95
675	AMEX	XLP	Fri, Aug 24, 2001	25.67	26.10	25.67	26.00
674	AMEX	XLP	Thu, Aug 23, 2001	25.75	25.86	25.59	25.69
673	AMEX	XLP	Wed, Aug 22, 2001	25.60	25.80	25.37	25.77
672	AMEX	XLP	Tue, Aug 21, 2001	25.55	25.88	25.55	25.66
671	AMEX	XLP	Mon, Aug 20, 2001	25.50	25.66	25.38	25.43
670	AMEX	XLP	Fri, Aug 17, 2001	25.35	25.46	25.21	25.46
669	AMEX	XLP	Thu, Aug 16, 2001	25.30	25.45	25.17	25.45
668	AMEX	XLP	Wed, Aug 15, 2001	25.48	25.57	25.20	25.20
667	AMEX	XLP	Tue, Aug 14, 2001	25.24	25.46	25.24	25.25
666	AMEX	XLP	Mon, Aug 13, 2001	25.14	25.35	25.11	25.29
665	AMEX	XLP	Fri, Aug 10, 2001	25.10	25.25	25.00	25.07
664	AMEX	XLP	Thu, Aug 9, 2001	24.80	25.00	24.72	24.98
663	AMEX	XLP	Wed, Aug 8, 2001	25.12	25.13	24.77	24.90
662	AMEX	XLP	Tue, Aug 7, 2001	25.00	25.12	24.91	25.00
661	AMEX	XLP	Mon, Aug 6, 2001	25.15	25.15	24.82	24.95
660	AMEX	XLP	Fri, Aug 3, 2001	25.14	25.14	24.87	25.08
659	AMEX	XLP	Thu, Aug 2, 2001	25.05	25.30	24.90	24.90
658	AMEX	XLP	Wed, Aug 1, 2001	25.25	25.28	24.98	25.05
657	AMEX	XLP	Tue, Jul 31, 2001	24.80	25.48	24.80	25.05
656	AMEX	XLP	Mon, Jul 30, 2001	24.81	25.00	24.61	25.00
655	AMEX	XLP	Fri, Jul 27, 2001	24.70	24.88	24.62	24.69
654	AMEX	XLP	Thu, Jul 26, 2001	24.55	24.80	24.50	24.69
653	AMEX	XLP	Wed, Jul 25, 2001	24.45	24.71	24.45	24.68
652	AMEX	XLP	Tue, Jul 24, 2001	24.74	24.74	24.40	24.50
651	AMEX	XLP	Mon, Jul 23, 2001	25.10	25.12	24.65	24.69
650	AMEX	XLP	Fri, Jul 20, 2001	25.20	25.31	25.10	25.28
649	AMEX	XLP	Thu, Jul 19, 2001	25.08	25.20	24.90	24.94
648	AMEX	XLP	Wed, Jul 18, 2001	24.62	25.18	24.62	25.18
647	AMEX	XLP	Tue, Jul 17, 2001	24.13	24.62	24.13	24.48
646	AMEX	XLP	Mon, Jul 16, 2001	24.40	24.40	24.10	24.12
645	AMEX	XLP	Fri, Jul 13, 2001	24.04	24.42	24.04	24.30
644	AMEX	XLP	Thu, Jul 12, 2001	24.25	24.25	23.96	24.12
643	AMEX	XLP	Wed, Jul 11, 2001	24.60	24.60	24.19	24.27
642	AMEX	XLP	Tue, Jul 10, 2001	24.60	24.63	24.40	24.40
641	AMEX	XLP	Mon, Jul 9, 2001	24.45	24.60	24.33	24.60
640	AMEX	XLP	Fri, Jul 6, 2001	24.45	24.45	24.20	24.23
639	AMEX	XLP	Thu, Jul 5, 2001	24.66	24.68	24.41	24.52
638	AMEX	XLP	Tue, Jul 3, 2001	24.72	24.73	24.60	24.67
637	AMEX	XLP	Mon, Jul 2, 2001	24.63	24.88	24.53	24.87
636	AMEX	XLP	Fri, Jun 29, 2001	24.88	24.92	24.31	24.31
635	AMEX	XLP	Thu, Jun 28, 2001	24.84	25.02	24.74	24.96
634	AMEX	XLP	Wed, Jun 27, 2001	25.07	25.07	24.60	24.80
633	AMEX	XLP	Tue, Jun 26, 2001	25.00	25.07	24.85	24.99
632	AMEX	XLP	Mon, Jun 25, 2001	25.35	25.35	24.91	24.99
631	AMEX	XLP	Fri, Jun 22, 2001	25.42	25.42	25.06	25.12
630	AMEX	XLP	Thu, Jun 21, 2001	25.75	25.94	25.55	25.84
629	AMEX	XLP	Wed, Jun 20, 2001	25.58	25.85	25.58	25.62
628	AMEX	XLP	Tue, Jun 19, 2001	25.32	25.48	25.28	25.48
627	AMEX	XLP	Mon, Jun 18, 2001	25.27	25.56	25.22	25.40
626	AMEX	XLP	Fri, Jun 15, 2001	25.30	25.51	25.26	25.32
625	AMEX	XLP	Thu, Jun 14, 2001	25.62	25.75	25.54	25.55
624	AMEX	XLP	Wed, Jun 13, 2001	25.63	25.73	25.57	25.57
623	AMEX	XLP	Tue, Jun 12, 2001	25.52	25.80	25.48	25.77
622	AMEX	XLP	Mon, Jun 11, 2001	25.70	25.86	25.47	25.47
621	AMEX	XLP	Fri, Jun 8, 2001	26.04	26.04	25.77	25.83
620	AMEX	XLP	Thu, Jun 7, 2001	25.79	26.10	25.79	25.98
619	AMEX	XLP	Wed, Jun 6, 2001	26.17	26.17	25.80	25.80
618	AMEX	XLP	Tue, Jun 5, 2001	26.08	26.25	25.87	26.22
617	AMEX	XLP	Mon, Jun 4, 2001	25.80	26.05	25.76	25.95
616	AMEX	XLP	Fri, Jun 1, 2001	25.60	25.95	25.51	25.91
615	AMEX	XLP	Thu, May 31, 2001	25.67	25.72	25.52	25.57
614	AMEX	XLP	Wed, May 30, 2001	25.70	25.89	25.64	25.75
613	AMEX	XLP	Tue, May 29, 2001	25.49	25.74	25.46	25.61
612	AMEX	XLP	Fri, May 25, 2001	25.56	25.58	25.30	25.40
611	AMEX	XLP	Thu, May 24, 2001	25.55	25.64	25.22	25.61
610	AMEX	XLP	Wed, May 23, 2001	25.91	25.91	25.44	25.50
609	AMEX	XLP	Tue, May 22, 2001	25.93	25.93	25.65	25.73
608	AMEX	XLP	Mon, May 21, 2001	26.08	26.08	25.76	25.99
607	AMEX	XLP	Fri, May 18, 2001	26.20	26.20	25.83	26.01
606	AMEX	XLP	Thu, May 17, 2001	26.20	26.24	25.95	26.15
605	AMEX	XLP	Wed, May 16, 2001	25.49	26.15	25.32	26.02
604	AMEX	XLP	Tue, May 15, 2001	25.26	25.34	25.05	25.25
603	AMEX	XLP	Mon, May 14, 2001	25.11	25.40	25.08	25.40
602	AMEX	XLP	Fri, May 11, 2001	25.36	25.40	25.06	25.18
601	AMEX	XLP	Thu, May 10, 2001	25.56	25.56	25.27	25.32
600	AMEX	XLP	Wed, May 9, 2001	25.34	25.52	25.32	25.45
599	AMEX	XLP	Tue, May 8, 2001	25.42	25.44	25.12	25.32
598	AMEX	XLP	Mon, May 7, 2001	25.53	25.53	25.31	25.41
597	AMEX	XLP	Fri, May 4, 2001	25.20	25.48	25.07	25.42
596	AMEX	XLP	Thu, May 3, 2001	25.22	25.22	24.92	25.20
595	AMEX	XLP	Wed, May 2, 2001	25.45	25.45	25.13	25.33
594	AMEX	XLP	Tue, May 1, 2001	25.31	25.58	25.20	25.48
593	AMEX	XLP	Mon, Apr 30, 2001	25.40	25.53	25.20	25.20
592	AMEX	XLP	Fri, Apr 27, 2001	24.95	25.17	24.76	25.06
591	AMEX	XLP	Thu, Apr 26, 2001	24.65	24.93	24.50	24.92
590	AMEX	XLP	Wed, Apr 25, 2001	24.12	24.75	24.12	24.69
589	AMEX	XLP	Tue, Apr 24, 2001	24.45	24.54	24.05	24.05
588	AMEX	XLP	Mon, Apr 23, 2001	24.75	24.75	24.36	24.50
587	AMEX	XLP	Fri, Apr 20, 2001	24.49	24.50	24.18	24.38
586	AMEX	XLP	Thu, Apr 19, 2001	24.60	24.65	24.40	24.65
585	AMEX	XLP	Wed, Apr 18, 2001	25.02	25.10	24.56	24.75
584	AMEX	XLP	Tue, Apr 17, 2001	24.52	24.99	24.52	24.99
583	AMEX	XLP	Mon, Apr 16, 2001	24.45	24.70	24.33	24.45
582	AMEX	XLP	Thu, Apr 12, 2001	24.22	24.47	24.08	24.45
581	AMEX	XLP	Wed, Apr 11, 2001	24.38	24.38	23.85	24.13
580	AMEX	XLP	Tue, Apr 10, 2001	24.82	24.82	24.40	24.60
579	AMEX	XLP	Mon, Apr 9, 2001	24.70	24.75	24.41	24.63
578	AMEX	XLP	Fri, Apr 6, 2001	24.45	24.62	24.20	24.42
577	AMEX	XLP	Thu, Apr 5, 2001	24.44	24.60	24.15	24.50
576	AMEX	XLP	Wed, Apr 4, 2001	23.85	24.28	23.82	24.25
575	AMEX	XLP	Tue, Apr 3, 2001	24.25	24.47	23.84	23.94
574	AMEX	XLP	Mon, Apr 2, 2001	24.80	24.83	24.23	24.39
573	AMEX	XLP	Fri, Mar 30, 2001	24.83	24.94	24.59	24.72
572	AMEX	XLP	Thu, Mar 29, 2001	24.76	25.02	24.48	24.70
571	AMEX	XLP	Wed, Mar 28, 2001	24.23	24.79	24.23	24.64
570	AMEX	XLP	Tue, Mar 27, 2001	24.04	24.57	24.04	24.57
569	AMEX	XLP	Mon, Mar 26, 2001	23.95	24.15	23.75	24.03
568	AMEX	XLP	Fri, Mar 23, 2001	23.40	23.78	23.13	23.71
567	AMEX	XLP	Thu, Mar 22, 2001	23.00	23.16	22.52	23.16
566	AMEX	XLP	Wed, Mar 21, 2001	23.92	24.08	23.34	23.40
565	AMEX	XLP	Tue, Mar 20, 2001	24.55	24.65	24.00	24.00
564	AMEX	XLP	Mon, Mar 19, 2001	24.20	24.62	24.20	24.59
563	AMEX	XLP	Fri, Mar 16, 2001	24.61	24.68	24.10	24.31
562	AMEX	XLP	Thu, Mar 15, 2001	24.85	24.85	24.45	24.68
561	AMEX	XLP	Wed, Mar 14, 2001	24.72	25.19	24.55	24.65
560	AMEX	XLP	Tue, Mar 13, 2001	25.18	25.30	24.82	25.27
559	AMEX	XLP	Mon, Mar 12, 2001	25.90	26.15	25.40	25.40
558	AMEX	XLP	Fri, Mar 9, 2001	26.00	26.38	26.00	26.21
557	AMEX	XLP	Thu, Mar 8, 2001	25.75	26.20	25.75	26.05
556	AMEX	XLP	Wed, Mar 7, 2001	26.09	26.13	25.56	25.83
555	AMEX	XLP	Tue, Mar 6, 2001	26.40	26.46	25.94	26.00
554	AMEX	XLP	Mon, Mar 5, 2001	26.38	26.57	26.20	26.54
553	AMEX	XLP	Fri, Mar 2, 2001	26.58	26.65	26.42	26.64
552	AMEX	XLP	Thu, Mar 1, 2001	26.64	26.66	26.27	26.39
551	AMEX	XLP	Wed, Feb 28, 2001	26.66	26.84	26.40	26.64
550	AMEX	XLP	Tue, Feb 27, 2001	26.31	26.63	26.31	26.55
549	AMEX	XLP	Mon, Feb 26, 2001	26.00	26.53	25.95	26.53
548	AMEX	XLP	Fri, Feb 23, 2001	26.17	26.38	25.92	26.28
547	AMEX	XLP	Thu, Feb 22, 2001	26.71	26.74	26.19	26.48
546	AMEX	XLP	Wed, Feb 21, 2001	26.75	26.96	26.60	26.68
545	AMEX	XLP	Tue, Feb 20, 2001	26.77	26.90	26.56	26.76
544	AMEX	XLP	Fri, Feb 16, 2001	26.52	26.67	26.35	26.63
543	AMEX	XLP	Thu, Feb 15, 2001	26.60	26.65	26.30	26.54
542	AMEX	XLP	Wed, Feb 14, 2001	26.82	26.90	26.57	26.78
541	AMEX	XLP	Tue, Feb 13, 2001	27.40	27.40	26.93	27.03
540	AMEX	XLP	Mon, Feb 12, 2001	27.30	27.46	27.11	27.40
539	AMEX	XLP	Fri, Feb 9, 2001	27.15	27.25	27.00	27.17
538	AMEX	XLP	Thu, Feb 8, 2001	26.95	27.15	26.88	26.95
537	AMEX	XLP	Wed, Feb 7, 2001	27.10	27.20	26.89	27.03
536	AMEX	XLP	Tue, Feb 6, 2001	27.04	27.05	26.80	26.98
535	AMEX	XLP	Mon, Feb 5, 2001	27.02	27.10	26.84	26.86
534	AMEX	XLP	Fri, Feb 2, 2001	27.05	27.05	26.76	26.88
533	AMEX	XLP	Thu, Feb 1, 2001	26.62	26.85	26.50	26.71
532	AMEX	XLP	Wed, Jan 31, 2001	26.50	26.55	26.00	26.48
531	AMEX	XLP	Tue, Jan 30, 2001	26.18	26.45	26.01	26.41
530	AMEX	XLP	Mon, Jan 29, 2001	26.61	26.63	26.03	26.11
529	AMEX	XLP	Fri, Jan 26, 2001	26.73	26.81	26.33	26.33
528	AMEX	XLP	Thu, Jan 25, 2001	26.13	26.59	26.02	26.59
527	AMEX	XLP	Wed, Jan 24, 2001	26.13	26.13	25.77	26.05
526	AMEX	XLP	Tue, Jan 23, 2001	25.89	26.22	25.77	26.14
525	AMEX	XLP	Mon, Jan 22, 2001	26.03	26.19	25.86	25.97
524	AMEX	XLP	Fri, Jan 19, 2001	26.00	26.00	25.63	25.81
523	AMEX	XLP	Thu, Jan 18, 2001	25.78	26.34	25.78	26.02
522	AMEX	XLP	Wed, Jan 17, 2001	25.94	26.09	25.70	25.81
521	AMEX	XLP	Tue, Jan 16, 2001	25.78	26.34	25.70	26.11
520	AMEX	XLP	Fri, Jan 12, 2001	25.64	26.00	25.64	25.75
519	AMEX	XLP	Thu, Jan 11, 2001	26.13	26.19	25.63	25.78
518	AMEX	XLP	Wed, Jan 10, 2001	26.66	26.66	26.06	26.30
517	AMEX	XLP	Tue, Jan 9, 2001	26.06	26.69	26.06	26.45
516	AMEX	XLP	Mon, Jan 8, 2001	26.06	26.33	25.94	26.17
515	AMEX	XLP	Fri, Jan 5, 2001	25.88	26.34	25.69	26.00
514	AMEX	XLP	Thu, Jan 4, 2001	26.13	26.33	25.50	25.83
513	AMEX	XLP	Wed, Jan 3, 2001	28.36	28.36	26.89	26.89
512	AMEX	XLP	Tue, Jan 2, 2001	28.63	28.75	28.05	28.19
511	AMEX	XLP	Fri, Dec 29, 2000	28.56	28.88	28.56	28.56
510	AMEX	XLP	Thu, Dec 28, 2000	28.53	28.70	28.38	28.66
509	AMEX	XLP	Wed, Dec 27, 2000	27.92	28.64	27.92	28.23
508	AMEX	XLP	Tue, Dec 26, 2000	27.50	28.06	27.50	28.05
507	AMEX	XLP	Fri, Dec 22, 2000	27.44	27.55	27.23	27.50
506	AMEX	XLP	Thu, Dec 21, 2000	27.50	27.75	27.47	27.61
505	AMEX	XLP	Wed, Dec 20, 2000	27.75	28.11	27.61	27.70
504	AMEX	XLP	Tue, Dec 19, 2000	27.61	28.00	27.48	27.64
503	AMEX	XLP	Mon, Dec 18, 2000	27.02	27.44	27.02	27.38
502	AMEX	XLP	Fri, Dec 15, 2000	27.38	27.38	27.09	27.22
501	AMEX	XLP	Thu, Dec 14, 2000	27.63	27.66	27.34	27.42
500	AMEX	XLP	Wed, Dec 13, 2000	27.09	27.69	27.09	27.63
499	AMEX	XLP	Tue, Dec 12, 2000	26.86	27.28	26.86	27.02
498	AMEX	XLP	Mon, Dec 11, 2000	27.03	27.36	26.89	26.91
497	AMEX	XLP	Fri, Dec 8, 2000	26.88	27.50	26.88	27.28
496	AMEX	XLP	Thu, Dec 7, 2000	27.25	27.41	27.03	27.39
495	AMEX	XLP	Wed, Dec 6, 2000	27.44	27.53	26.61	27.00
494	AMEX	XLP	Tue, Dec 5, 2000	27.75	27.88	27.23	27.53
493	AMEX	XLP	Mon, Dec 4, 2000	27.19	27.84	27.16	27.75
492	AMEX	XLP	Fri, Dec 1, 2000	27.53	27.53	27.05	27.23
491	AMEX	XLP	Thu, Nov 30, 2000	28.34	28.52	27.64	27.64
490	AMEX	XLP	Wed, Nov 29, 2000	27.67	28.31	27.67	28.13
489	AMEX	XLP	Tue, Nov 28, 2000	27.56	27.94	27.55	27.84
488	AMEX	XLP	Mon, Nov 27, 2000	27.11	27.70	26.88	27.55
487	AMEX	XLP	Fri, Nov 24, 2000	27.25	27.25	26.84	27.00
486	AMEX	XLP	Wed, Nov 22, 2000	27.00	27.50	27.00	27.28
485	AMEX	XLP	Tue, Nov 21, 2000	27.09	27.41	27.08	27.38
484	AMEX	XLP	Mon, Nov 20, 2000	27.00	27.13	26.88	26.92
483	AMEX	XLP	Fri, Nov 17, 2000	27.02	27.31	26.77	27.00
482	AMEX	XLP	Thu, Nov 16, 2000	26.97	27.22	26.81	27.00
481	AMEX	XLP	Wed, Nov 15, 2000	26.94	27.09	26.69	26.94
480	AMEX	XLP	Tue, Nov 14, 2000	26.48	26.98	26.25	26.88
479	AMEX	XLP	Mon, Nov 13, 2000	27.17	27.17	26.34	26.55
478	AMEX	XLP	Fri, Nov 10, 2000	27.23	27.59	27.02	27.36
477	AMEX	XLP	Thu, Nov 9, 2000	27.17	27.27	26.50	27.22
476	AMEX	XLP	Wed, Nov 8, 2000	27.03	27.36	26.98	27.19
475	AMEX	XLP	Tue, Nov 7, 2000	26.98	26.98	26.50	26.58
474	AMEX	XLP	Mon, Nov 6, 2000	26.27	26.95	26.25	26.84
473	AMEX	XLP	Fri, Nov 3, 2000	26.55	26.55	26.28	26.34
472	AMEX	XLP	Thu, Nov 2, 2000	26.63	26.64	26.34	26.48
471	AMEX	XLP	Wed, Nov 1, 2000	26.75	26.84	26.45	26.69
470	AMEX	XLP	Tue, Oct 31, 2000	26.75	26.75	26.28	26.72
469	AMEX	XLP	Mon, Oct 30, 2000	26.45	26.84	26.25	26.81
468	AMEX	XLP	Fri, Oct 27, 2000	26.23	26.30	25.89	26.20
467	AMEX	XLP	Thu, Oct 26, 2000	26.16	26.61	26.13	26.50
466	AMEX	XLP	Wed, Oct 25, 2000	25.97	26.61	25.97	26.45
465	AMEX	XLP	Tue, Oct 24, 2000	25.67	25.88	25.50	25.84
464	AMEX	XLP	Mon, Oct 23, 2000	25.41	26.00	25.41	25.77
463	AMEX	XLP	Fri, Oct 20, 2000	25.19	25.53	25.16	25.50
462	AMEX	XLP	Thu, Oct 19, 2000	25.08	25.50	25.02	25.33
461	AMEX	XLP	Wed, Oct 18, 2000	25.56	25.84	25.34	25.80
460	AMEX	XLP	Tue, Oct 17, 2000	25.55	25.92	25.55	25.81
459	AMEX	XLP	Mon, Oct 16, 2000	25.27	25.59	25.25	25.59
458	AMEX	XLP	Fri, Oct 13, 2000	25.50	25.50	25.00	25.23
457	AMEX	XLP	Thu, Oct 12, 2000	25.31	25.67	25.13	25.55
456	AMEX	XLP	Wed, Oct 11, 2000	25.56	25.75	25.34	25.39
455	AMEX	XLP	Tue, Oct 10, 2000	25.11	25.59	25.06	25.42
454	AMEX	XLP	Mon, Oct 9, 2000	25.09	25.25	24.91	25.06
453	AMEX	XLP	Fri, Oct 6, 2000	25.36	25.41	24.81	25.17
452	AMEX	XLP	Thu, Oct 5, 2000	24.94	25.34	24.84	25.31
451	AMEX	XLP	Wed, Oct 4, 2000	24.98	24.98	24.58	24.73
450	AMEX	XLP	Tue, Oct 3, 2000	24.94	25.16	24.69	24.94
449	AMEX	XLP	Mon, Oct 2, 2000	24.83	25.03	24.70	24.94
448	AMEX	XLP	Fri, Sep 29, 2000	25.16	25.25	24.95	24.98
447	AMEX	XLP	Thu, Sep 28, 2000	24.70	25.09	24.64	24.89
446	AMEX	XLP	Wed, Sep 27, 2000	24.41	24.70	24.33	24.52
445	AMEX	XLP	Tue, Sep 26, 2000	24.47	24.69	24.33	24.50
444	AMEX	XLP	Mon, Sep 25, 2000	24.59	24.81	24.55	24.72
443	AMEX	XLP	Fri, Sep 22, 2000	24.56	24.94	24.41	24.94
442	AMEX	XLP	Thu, Sep 21, 2000	23.50	24.19	23.50	24.13
441	AMEX	XLP	Wed, Sep 20, 2000	23.48	23.56	23.25	23.50
440	AMEX	XLP	Tue, Sep 19, 2000	23.47	23.78	23.47	23.69
439	AMEX	XLP	Mon, Sep 18, 2000	23.47	23.75	23.47	23.66
438	AMEX	XLP	Fri, Sep 15, 2000	23.75	23.88	23.50	23.63
437	AMEX	XLP	Thu, Sep 14, 2000	23.84	24.00	23.63	23.75
436	AMEX	XLP	Wed, Sep 13, 2000	24.02	24.19	23.94	24.00
435	AMEX	XLP	Tue, Sep 12, 2000	23.83	24.00	23.72	24.00
434	AMEX	XLP	Mon, Sep 11, 2000	23.75	23.88	23.66	23.81
433	AMEX	XLP	Fri, Sep 8, 2000	23.58	23.88	23.58	23.70
432	AMEX	XLP	Thu, Sep 7, 2000	23.38	23.75	23.38	23.72
431	AMEX	XLP	Wed, Sep 6, 2000	23.78	23.78	23.25	23.50
430	AMEX	XLP	Tue, Sep 5, 2000	23.94	23.94	23.44	23.80
429	AMEX	XLP	Fri, Sep 1, 2000	24.06	24.19	23.88	23.88
428	AMEX	XLP	Thu, Aug 31, 2000	23.95	24.16	23.95	24.02
427	AMEX	XLP	Wed, Aug 30, 2000	23.97	24.16	23.88	23.97
426	AMEX	XLP	Tue, Aug 29, 2000	24.13	24.31	24.06	24.08
425	AMEX	XLP	Mon, Aug 28, 2000	24.52	24.72	24.39	24.45
424	AMEX	XLP	Fri, Aug 25, 2000	24.50	24.53	24.31	24.53
423	AMEX	XLP	Thu, Aug 24, 2000	24.41	24.59	24.38	24.44
422	AMEX	XLP	Wed, Aug 23, 2000	24.31	24.63	24.31	24.59
421	AMEX	XLP	Tue, Aug 22, 2000	24.55	24.69	24.44	24.44
420	AMEX	XLP	Mon, Aug 21, 2000	24.44	24.72	24.44	24.53
419	AMEX	XLP	Fri, Aug 18, 2000	24.47	24.47	24.25	24.28
418	AMEX	XLP	Thu, Aug 17, 2000	24.81	24.83	24.50	24.58
417	AMEX	XLP	Wed, Aug 16, 2000	24.47	24.78	24.47	24.72
416	AMEX	XLP	Tue, Aug 15, 2000	24.47	24.75	24.47	24.47
415	AMEX	XLP	Mon, Aug 14, 2000	24.52	24.61	24.41	24.52
414	AMEX	XLP	Fri, Aug 11, 2000	24.27	24.66	24.27	24.44
413	AMEX	XLP	Thu, Aug 10, 2000	23.88	24.31	23.88	24.27
412	AMEX	XLP	Wed, Aug 9, 2000	24.56	25.05	23.81	23.84
411	AMEX	XLP	Tue, Aug 8, 2000	24.63	25.00	24.63	24.86
410	AMEX	XLP	Mon, Aug 7, 2000	25.03	25.06	24.75	24.75
409	AMEX	XLP	Fri, Aug 4, 2000	25.16	25.16	24.77	25.06
408	AMEX	XLP	Thu, Aug 3, 2000	25.19	25.34	25.06	25.25
407	AMEX	XLP	Wed, Aug 2, 2000	24.91	25.28	24.91	25.11
406	AMEX	XLP	Tue, Aug 1, 2000	24.42	25.13	24.42	25.13
405	AMEX	XLP	Mon, Jul 31, 2000	24.50	24.58	24.22	24.31
404	AMEX	XLP	Fri, Jul 28, 2000	24.58	24.69	24.38	24.58
403	AMEX	XLP	Thu, Jul 27, 2000	24.23	24.59	24.17	24.38
402	AMEX	XLP	Wed, Jul 26, 2000	24.13	24.44	24.03	24.20
401	AMEX	XLP	Tue, Jul 25, 2000	24.03	24.38	24.03	24.19
400	AMEX	XLP	Mon, Jul 24, 2000	24.38	24.72	24.38	24.63
399	AMEX	XLP	Fri, Jul 21, 2000	24.08	24.31	24.03	24.13
398	AMEX	XLP	Thu, Jul 20, 2000	24.31	24.45	24.06	24.06
397	AMEX	XLP	Wed, Jul 19, 2000	24.59	24.59	24.28	24.47
396	AMEX	XLP	Tue, Jul 18, 2000	24.64	24.64	24.30	24.44
395	AMEX	XLP	Mon, Jul 17, 2000	24.28	24.72	24.14	24.41
394	AMEX	XLP	Fri, Jul 14, 2000	24.41	24.41	23.97	24.28
393	AMEX	XLP	Thu, Jul 13, 2000	25.00	25.00	24.38	24.56
392	AMEX	XLP	Wed, Jul 12, 2000	25.42	25.42	24.94	24.94
391	AMEX	XLP	Tue, Jul 11, 2000	25.19	25.47	25.19	25.45
390	AMEX	XLP	Mon, Jul 10, 2000	25.30	25.44	25.09	25.44
389	AMEX	XLP	Fri, Jul 7, 2000	25.31	25.31	25.05	25.20
388	AMEX	XLP	Thu, Jul 6, 2000	25.47	25.66	25.22	25.38
387	AMEX	XLP	Wed, Jul 5, 2000	25.45	25.61	25.20	25.34
386	AMEX	XLP	Mon, Jul 3, 2000	25.08	25.28	24.91	25.28
385	AMEX	XLP	Fri, Jun 30, 2000	24.78	25.23	24.59	25.23
384	AMEX	XLP	Thu, Jun 29, 2000	24.69	25.03	24.63	24.97
383	AMEX	XLP	Wed, Jun 28, 2000	24.73	24.75	24.31	24.75
382	AMEX	XLP	Tue, Jun 27, 2000	24.39	24.75	24.39	24.75
381	AMEX	XLP	Mon, Jun 26, 2000	23.94	24.59	23.94	24.38
380	AMEX	XLP	Fri, Jun 23, 2000	23.84	24.09	23.83	24.06
379	AMEX	XLP	Thu, Jun 22, 2000	24.06	24.06	23.72	23.78
378	AMEX	XLP	Wed, Jun 21, 2000	24.00	24.31	23.97	24.31
377	AMEX	XLP	Tue, Jun 20, 2000	24.25	24.25	23.84	23.84
376	AMEX	XLP	Mon, Jun 19, 2000	24.27	24.50	24.09	24.27
375	AMEX	XLP	Fri, Jun 16, 2000	24.70	24.70	24.22	24.22
374	AMEX	XLP	Thu, Jun 15, 2000	24.61	24.73	24.38	24.73
373	AMEX	XLP	Wed, Jun 14, 2000	24.25	24.50	24.20	24.28
372	AMEX	XLP	Tue, Jun 13, 2000	23.61	24.22	23.61	23.97
371	AMEX	XLP	Mon, Jun 12, 2000	23.58	23.94	23.50	23.70
370	AMEX	XLP	Fri, Jun 9, 2000	23.36	23.83	23.36	23.73
369	AMEX	XLP	Thu, Jun 8, 2000	23.47	23.53	23.08	23.47
368	AMEX	XLP	Wed, Jun 7, 2000	23.58	23.77	23.36	23.47
367	AMEX	XLP	Tue, Jun 6, 2000	23.25	23.41	23.03	23.22
366	AMEX	XLP	Mon, Jun 5, 2000	23.16	23.42	23.02	23.14
365	AMEX	XLP	Fri, Jun 2, 2000	24.00	24.02	23.13	23.17
364	AMEX	XLP	Thu, Jun 1, 2000	24.17	24.44	23.41	24.00
363	AMEX	XLP	Wed, May 31, 2000	23.94	24.28	23.94	23.94
362	AMEX	XLP	Tue, May 30, 2000	24.36	24.36	23.84	24.17
361	AMEX	XLP	Fri, May 26, 2000	24.27	24.45	24.06	24.31
360	AMEX	XLP	Thu, May 25, 2000	24.08	24.34	23.97	24.23
359	AMEX	XLP	Wed, May 24, 2000	24.03	24.38	23.91	24.30
358	AMEX	XLP	Tue, May 23, 2000	23.69	23.88	23.63	23.78
357	AMEX	XLP	Mon, May 22, 2000	23.84	24.19	23.56	23.91
356	AMEX	XLP	Fri, May 19, 2000	23.63	23.98	23.53	23.98
355	AMEX	XLP	Thu, May 18, 2000	23.72	23.98	23.72	23.81
354	AMEX	XLP	Wed, May 17, 2000	23.63	23.94	23.63	23.86
353	AMEX	XLP	Tue, May 16, 2000	23.97	23.97	23.50	23.78
352	AMEX	XLP	Mon, May 15, 2000	23.30	23.98	23.30	23.89
351	AMEX	XLP	Fri, May 12, 2000	23.58	23.58	23.16	23.31
350	AMEX	XLP	Thu, May 11, 2000	23.52	23.70	23.38	23.63
349	AMEX	XLP	Wed, May 10, 2000	23.66	23.72	23.31	23.66
348	AMEX	XLP	Tue, May 9, 2000	23.77	23.81	23.47	23.81
347	AMEX	XLP	Mon, May 8, 2000	23.33	23.70	23.20	23.70
346	AMEX	XLP	Fri, May 5, 2000	22.63	23.22	22.63	23.22
345	AMEX	XLP	Thu, May 4, 2000	22.75	22.94	22.52	22.69
344	AMEX	XLP	Wed, May 3, 2000	22.94	22.97	22.50	22.69
343	AMEX	XLP	Tue, May 2, 2000	22.59	22.78	22.39	22.69
342	AMEX	XLP	Mon, May 1, 2000	22.50	22.81	22.16	22.63
341	AMEX	XLP	Fri, Apr 28, 2000	22.94	22.94	22.28	22.34
340	AMEX	XLP	Thu, Apr 27, 2000	22.70	23.00	22.67	23.00
339	AMEX	XLP	Wed, Apr 26, 2000	23.31	23.31	22.80	23.00
338	AMEX	XLP	Tue, Apr 25, 2000	23.38	23.44	23.00	23.27
337	AMEX	XLP	Mon, Apr 24, 2000	22.75	23.47	22.75	23.38
336	AMEX	XLP	Thu, Apr 20, 2000	22.70	22.92	22.59	22.75
335	AMEX	XLP	Wed, Apr 19, 2000	22.61	23.00	22.25	22.77
334	AMEX	XLP	Tue, Apr 18, 2000	22.00	22.50	22.00	22.50
333	AMEX	XLP	Mon, Apr 17, 2000	22.33	22.36	21.72	22.36
332	AMEX	XLP	Fri, Apr 14, 2000	22.19	22.56	21.55	21.73
331	AMEX	XLP	Thu, Apr 13, 2000	22.50	23.00	22.45	22.86
330	AMEX	XLP	Wed, Apr 12, 2000	22.86	23.47	22.67	23.02
329	AMEX	XLP	Tue, Apr 11, 2000	22.56	22.88	22.34	22.75
328	AMEX	XLP	Mon, Apr 10, 2000	22.03	22.45	21.88	22.36
327	AMEX	XLP	Fri, Apr 7, 2000	22.28	22.31	21.75	21.81
326	AMEX	XLP	Thu, Apr 6, 2000	22.25	22.44	21.83	22.09
325	AMEX	XLP	Wed, Apr 5, 2000	22.75	22.75	22.34	22.50
324	AMEX	XLP	Tue, Apr 4, 2000	22.06	23.00	21.92	22.81
323	AMEX	XLP	Mon, Apr 3, 2000	21.63	22.19	21.36	22.19
322	AMEX	XLP	Fri, Mar 31, 2000	21.00	21.50	20.94	21.22
321	AMEX	XLP	Thu, Mar 30, 2000	20.97	21.50	20.97	21.33
320	AMEX	XLP	Wed, Mar 29, 2000	20.69	21.13	20.56	21.05
319	AMEX	XLP	Tue, Mar 28, 2000	20.30	20.66	20.25	20.55
318	AMEX	XLP	Mon, Mar 27, 2000	20.78	20.78	20.30	20.31
317	AMEX	XLP	Fri, Mar 24, 2000	21.00	21.16	20.52	20.58
316	AMEX	XLP	Thu, Mar 23, 2000	21.11	21.34	20.84	20.95
315	AMEX	XLP	Wed, Mar 22, 2000	21.05	21.19	20.80	21.13
314	AMEX	XLP	Tue, Mar 21, 2000	20.95	21.30	20.77	21.30
313	AMEX	XLP	Mon, Mar 20, 2000	21.20	21.20	20.66	20.91
312	AMEX	XLP	Fri, Mar 17, 2000	21.63	21.64	20.92	21.09
311	AMEX	XLP	Thu, Mar 16, 2000	21.00	21.63	20.75	21.25
310	AMEX	XLP	Wed, Mar 15, 2000	19.17	20.47	19.03	20.38
309	AMEX	XLP	Tue, Mar 14, 2000	19.50	19.50	19.00	19.16
308	AMEX	XLP	Mon, Mar 13, 2000	19.16	19.58	19.13	19.27
307	AMEX	XLP	Fri, Mar 10, 2000	19.81	20.00	19.44	19.58
306	AMEX	XLP	Thu, Mar 9, 2000	19.36	19.97	19.25	19.81
305	AMEX	XLP	Wed, Mar 8, 2000	18.94	19.50	18.61	19.30
304	AMEX	XLP	Tue, Mar 7, 2000	19.20	19.20	18.34	18.72
303	AMEX	XLP	Mon, Mar 6, 2000	20.08	20.31	19.78	19.78
302	AMEX	XLP	Fri, Mar 3, 2000	20.44	20.50	20.19	20.27
301	AMEX	XLP	Thu, Mar 2, 2000	20.17	20.47	20.17	20.38
300	AMEX	XLP	Wed, Mar 1, 2000	20.42	20.63	20.25	20.33
299	AMEX	XLP	Tue, Feb 29, 2000	20.73	20.81	20.50	20.52
298	AMEX	XLP	Mon, Feb 28, 2000	20.45	20.73	20.11	20.59
297	AMEX	XLP	Fri, Feb 25, 2000	20.58	20.80	20.09	20.20
296	AMEX	XLP	Thu, Feb 24, 2000	21.17	21.17	20.45	20.72
295	AMEX	XLP	Wed, Feb 23, 2000	21.63	21.64	21.11	21.16
294	AMEX	XLP	Tue, Feb 22, 2000	21.47	21.72	21.11	21.63
293	AMEX	XLP	Fri, Feb 18, 2000	21.59	21.63	21.06	21.28
292	AMEX	XLP	Thu, Feb 17, 2000	21.88	22.06	21.53	21.53
291	AMEX	XLP	Wed, Feb 16, 2000	22.13	22.14	21.69	21.86
290	AMEX	XLP	Tue, Feb 15, 2000	21.86	22.19	21.66	22.17
289	AMEX	XLP	Mon, Feb 14, 2000	21.64	21.86	21.52	21.69
288	AMEX	XLP	Fri, Feb 11, 2000	22.23	22.23	21.52	21.58
287	AMEX	XLP	Thu, Feb 10, 2000	22.67	22.67	22.00	22.00
286	AMEX	XLP	Wed, Feb 9, 2000	22.98	23.00	22.52	22.77
285	AMEX	XLP	Tue, Feb 8, 2000	23.00	23.16	22.84	22.97
284	AMEX	XLP	Mon, Feb 7, 2000	22.63	22.81	22.53	22.69
283	AMEX	XLP	Fri, Feb 4, 2000	23.11	23.11	22.61	22.72
282	AMEX	XLP	Thu, Feb 3, 2000	22.86	23.03	22.63	22.73
281	AMEX	XLP	Wed, Feb 2, 2000	23.11	23.17	22.84	23.05
280	AMEX	XLP	Tue, Feb 1, 2000	23.05	23.09	22.64	23.00
279	AMEX	XLP	Mon, Jan 31, 2000	22.47	23.23	22.25	23.23
278	AMEX	XLP	Fri, Jan 28, 2000	22.55	23.03	22.55	22.81
277	AMEX	XLP	Thu, Jan 27, 2000	22.58	23.03	22.39	23.00
276	AMEX	XLP	Wed, Jan 26, 2000	22.52	22.78	22.42	22.58
275	AMEX	XLP	Tue, Jan 25, 2000	22.58	22.66	22.33	22.38
274	AMEX	XLP	Mon, Jan 24, 2000	23.52	23.52	22.27	22.66
273	AMEX	XLP	Fri, Jan 21, 2000	23.73	23.73	23.13	23.33
272	AMEX	XLP	Thu, Jan 20, 2000	24.05	24.05	23.39	23.59
271	AMEX	XLP	Wed, Jan 19, 2000	23.86	24.03	23.70	23.92
270	AMEX	XLP	Tue, Jan 18, 2000	23.89	24.05	23.66	23.75
269	AMEX	XLP	Fri, Jan 14, 2000	24.47	24.48	23.88	24.16
268	AMEX	XLP	Thu, Jan 13, 2000	24.09	24.28	23.77	24.08
267	AMEX	XLP	Wed, Jan 12, 2000	24.00	24.19	23.88	23.95
266	AMEX	XLP	Tue, Jan 11, 2000	23.94	24.16	23.77	23.83
265	AMEX	XLP	Mon, Jan 10, 2000	24.13	24.30	23.73	23.83
264	AMEX	XLP	Fri, Jan 7, 2000	23.33	24.42	23.27	24.38
263	AMEX	XLP	Thu, Jan 6, 2000	22.66	23.00	22.48	22.92
262	AMEX	XLP	Wed, Jan 5, 2000	22.27	22.61	22.09	22.50
261	AMEX	XLP	Tue, Jan 4, 2000	22.31	22.66	22.08	22.11
260	AMEX	XLP	Mon, Jan 3, 2000	23.13	23.13	22.47	22.75
259	AMEX	XLP	Fri, Dec 31, 1999	23.02	23.19	22.89	23.03
258	AMEX	XLP	Thu, Dec 30, 1999	23.05	23.25	22.97	23.02
257	AMEX	XLP	Wed, Dec 29, 1999	23.25	23.42	22.94	23.00
256	AMEX	XLP	Tue, Dec 28, 1999	23.42	23.56	23.17	23.28
255	AMEX	XLP	Mon, Dec 27, 1999	23.53	23.75	23.17	23.47
254	AMEX	XLP	Thu, Dec 23, 1999	23.13	23.47	23.13	23.31
253	AMEX	XLP	Wed, Dec 22, 1999	22.70	23.09	22.63	22.92
252	AMEX	XLP	Tue, Dec 21, 1999	22.77	22.77	22.39	22.48
251	AMEX	XLP	Mon, Dec 20, 1999	22.77	22.95	22.50	22.70
250	AMEX	XLP	Fri, Dec 17, 1999	23.00	23.22	22.88	23.00
249	AMEX	XLP	Thu, Dec 16, 1999	23.36	23.36	22.91	23.00
248	AMEX	XLP	Wed, Dec 15, 1999	23.34	23.63	23.08	23.59
247	AMEX	XLP	Tue, Dec 14, 1999	22.88	23.38	22.86	23.19
246	AMEX	XLP	Mon, Dec 13, 1999	23.34	23.55	23.03	23.22
245	AMEX	XLP	Fri, Dec 10, 1999	23.78	23.78	23.47	23.72
244	AMEX	XLP	Thu, Dec 9, 1999	23.56	23.80	23.28	23.59
243	AMEX	XLP	Wed, Dec 8, 1999	23.83	23.94	23.50	23.63
242	AMEX	XLP	Tue, Dec 7, 1999	24.47	24.47	23.75	24.00
241	AMEX	XLP	Mon, Dec 6, 1999	24.88	24.92	24.31	24.39
240	AMEX	XLP	Fri, Dec 3, 1999	24.80	25.36	24.80	25.11
239	AMEX	XLP	Thu, Dec 2, 1999	24.72	24.94	24.63	24.94
238	AMEX	XLP	Wed, Dec 1, 1999	24.73	24.95	24.59	24.81
237	AMEX	XLP	Tue, Nov 30, 1999	25.30	25.30	24.91	24.91
236	AMEX	XLP	Mon, Nov 29, 1999	25.06	25.36	24.97	25.23
235	AMEX	XLP	Fri, Nov 26, 1999	25.64	25.64	25.25	25.25
234	AMEX	XLP	Wed, Nov 24, 1999	25.38	25.50	25.16	25.50
233	AMEX	XLP	Tue, Nov 23, 1999	25.31	25.45	25.11	25.20
232	AMEX	XLP	Mon, Nov 22, 1999	24.95	25.38	24.94	25.27
231	AMEX	XLP	Fri, Nov 19, 1999	25.11	25.19	24.83	25.00
230	AMEX	XLP	Thu, Nov 18, 1999	24.98	25.27	24.86	25.17
229	AMEX	XLP	Wed, Nov 17, 1999	25.00	25.25	25.00	25.05
228	AMEX	XLP	Tue, Nov 16, 1999	24.81	25.17	24.81	25.17
227	AMEX	XLP	Mon, Nov 15, 1999	24.70	24.88	24.59	24.70
226	AMEX	XLP	Fri, Nov 12, 1999	24.64	24.86	24.44	24.81
225	AMEX	XLP	Thu, Nov 11, 1999	24.64	24.89	24.55	24.64
224	AMEX	XLP	Wed, Nov 10, 1999	24.42	24.75	24.42	24.64
223	AMEX	XLP	Tue, Nov 9, 1999	25.17	25.17	24.52	24.63
222	AMEX	XLP	Mon, Nov 8, 1999	24.91	25.06	24.81	25.06
221	AMEX	XLP	Fri, Nov 5, 1999	25.16	25.23	24.91	25.09
220	AMEX	XLP	Thu, Nov 4, 1999	25.31	25.31	24.80	24.91
219	AMEX	XLP	Wed, Nov 3, 1999	24.66	25.02	24.66	25.02
218	AMEX	XLP	Tue, Nov 2, 1999	24.64	25.08	24.39	24.39
217	AMEX	XLP	Mon, Nov 1, 1999	25.06	25.19	24.78	24.88
216	AMEX	XLP	Fri, Oct 29, 1999	24.98	25.28	24.83	24.83
215	AMEX	XLP	Thu, Oct 28, 1999	24.38	24.92	24.38	24.73
214	AMEX	XLP	Wed, Oct 27, 1999	23.86	24.30	23.77	24.30
213	AMEX	XLP	Tue, Oct 26, 1999	24.25	24.44	23.78	24.00
212	AMEX	XLP	Mon, Oct 25, 1999	24.11	24.64	24.05	24.31
211	AMEX	XLP	Fri, Oct 22, 1999	24.78	24.78	24.41	24.59
210	AMEX	XLP	Thu, Oct 21, 1999	24.13	24.44	24.06	24.44
209	AMEX	XLP	Wed, Oct 20, 1999	24.20	24.36	23.92	24.27
208	AMEX	XLP	Tue, Oct 19, 1999	23.83	24.22	23.66	24.17
207	AMEX	XLP	Mon, Oct 18, 1999	22.98	23.31	22.86	23.19
206	AMEX	XLP	Fri, Oct 15, 1999	23.33	23.33	22.75	22.77
205	AMEX	XLP	Thu, Oct 14, 1999	23.42	23.72	23.27	23.63
204	AMEX	XLP	Wed, Oct 13, 1999	24.13	24.14	23.55	23.56
203	AMEX	XLP	Tue, Oct 12, 1999	24.44	24.44	24.00	24.03
202	AMEX	XLP	Mon, Oct 11, 1999	24.70	24.70	24.41	24.50
201	AMEX	XLP	Fri, Oct 8, 1999	24.13	24.72	24.02	24.47
200	AMEX	XLP	Thu, Oct 7, 1999	23.81	24.19	23.73	23.83
199	AMEX	XLP	Wed, Oct 6, 1999	23.56	24.02	23.38	24.02
198	AMEX	XLP	Tue, Oct 5, 1999	23.23	23.53	23.03	23.11
197	AMEX	XLP	Mon, Oct 4, 1999	23.38	23.48	23.23	23.39
196	AMEX	XLP	Fri, Oct 1, 1999	22.81	23.25	22.67	23.13
195	AMEX	XLP	Thu, Sep 30, 1999	22.70	23.00	22.55	22.75
194	AMEX	XLP	Wed, Sep 29, 1999	22.59	22.97	22.25	22.25
193	AMEX	XLP	Tue, Sep 28, 1999	23.27	23.27	22.53	22.84
192	AMEX	XLP	Mon, Sep 27, 1999	23.31	23.50	23.19	23.19
191	AMEX	XLP	Fri, Sep 24, 1999	23.33	23.41	23.00	23.27
190	AMEX	XLP	Thu, Sep 23, 1999	23.91	23.91	23.25	23.39
189	AMEX	XLP	Wed, Sep 22, 1999	23.97	24.11	23.59	23.95
188	AMEX	XLP	Tue, Sep 21, 1999	24.11	24.22	23.73	23.97
187	AMEX	XLP	Mon, Sep 20, 1999	24.53	24.56	24.27	24.39
186	AMEX	XLP	Fri, Sep 17, 1999	24.38	24.58	24.23	24.30
185	AMEX	XLP	Thu, Sep 16, 1999	24.42	24.42	24.00	24.31
184	AMEX	XLP	Wed, Sep 15, 1999	24.48	24.84	24.25	24.25
183	AMEX	XLP	Tue, Sep 14, 1999	24.67	24.67	24.33	24.44
182	AMEX	XLP	Mon, Sep 13, 1999	24.88	24.88	24.63	24.84
181	AMEX	XLP	Fri, Sep 10, 1999	24.94	25.13	24.75	24.88
180	AMEX	XLP	Thu, Sep 9, 1999	24.88	25.03	24.72	24.84
179	AMEX	XLP	Wed, Sep 8, 1999	25.05	25.34	24.92	25.20
178	AMEX	XLP	Tue, Sep 7, 1999	25.48	25.50	25.05	25.19
177	AMEX	XLP	Fri, Sep 3, 1999	25.33	25.50	25.20	25.38
176	AMEX	XLP	Thu, Sep 2, 1999	24.97	25.02	24.63	24.94
175	AMEX	XLP	Wed, Sep 1, 1999	24.98	25.17	24.83	24.97
174	AMEX	XLP	Tue, Aug 31, 1999	25.05	25.38	24.89	25.06
173	AMEX	XLP	Mon, Aug 30, 1999	25.38	25.50	25.13	25.28
172	AMEX	XLP	Fri, Aug 27, 1999	25.66	25.83	25.23	25.25
171	AMEX	XLP	Thu, Aug 26, 1999	25.83	26.05	25.58	25.58
170	AMEX	XLP	Wed, Aug 25, 1999	25.45	26.00	25.36	26.00
169	AMEX	XLP	Tue, Aug 24, 1999	25.09	25.44	25.09	25.25
168	AMEX	XLP	Mon, Aug 23, 1999	25.00	25.38	25.00	25.36
167	AMEX	XLP	Fri, Aug 20, 1999	24.27	24.88	24.22	24.81
166	AMEX	XLP	Thu, Aug 19, 1999	24.02	24.39	24.02	24.33
165	AMEX	XLP	Wed, Aug 18, 1999	24.52	24.61	24.17	24.17
164	AMEX	XLP	Tue, Aug 17, 1999	24.53	24.56	24.23	24.52
163	AMEX	XLP	Mon, Aug 16, 1999	24.19	24.50	24.17	24.39
162	AMEX	XLP	Fri, Aug 13, 1999	24.31	24.44	24.11	24.25
161	AMEX	XLP	Thu, Aug 12, 1999	23.73	24.30	23.73	24.08
160	AMEX	XLP	Wed, Aug 11, 1999	23.97	23.98	23.56	23.64
159	AMEX	XLP	Tue, Aug 10, 1999	24.08	24.08	23.63	23.89
158	AMEX	XLP	Mon, Aug 9, 1999	24.13	24.19	23.89	23.97
157	AMEX	XLP	Fri, Aug 6, 1999	24.28	24.28	23.80	24.03
156	AMEX	XLP	Thu, Aug 5, 1999	24.38	24.50	23.86	24.44
155	AMEX	XLP	Wed, Aug 4, 1999	24.98	24.98	24.19	24.38
154	AMEX	XLP	Tue, Aug 3, 1999	24.89	24.95	24.56	24.83
153	AMEX	XLP	Mon, Aug 2, 1999	24.67	24.97	24.64	24.64
152	AMEX	XLP	Fri, Jul 30, 1999	24.78	24.94	24.63	24.64
151	AMEX	XLP	Thu, Jul 29, 1999	25.00	25.00	24.55	24.78
150	AMEX	XLP	Wed, Jul 28, 1999	25.23	25.31	25.03	25.16
149	AMEX	XLP	Tue, Jul 27, 1999	25.42	25.56	25.09	25.39
148	AMEX	XLP	Mon, Jul 26, 1999	25.16	25.31	25.02	25.31
147	AMEX	XLP	Fri, Jul 23, 1999	25.22	25.47	25.06	25.08
146	AMEX	XLP	Thu, Jul 22, 1999	25.55	25.66	25.13	25.27
145	AMEX	XLP	Wed, Jul 21, 1999	25.63	25.72	25.34	25.55
144	AMEX	XLP	Tue, Jul 20, 1999	25.98	25.98	25.33	25.44
143	AMEX	XLP	Mon, Jul 19, 1999	26.25	26.25	25.59	25.66
142	AMEX	XLP	Fri, Jul 16, 1999	26.20	26.20	25.83	25.88
141	AMEX	XLP	Thu, Jul 15, 1999	25.83	26.22	25.83	25.92
140	AMEX	XLP	Wed, Jul 14, 1999	25.75	25.89	25.55	25.64
139	AMEX	XLP	Tue, Jul 13, 1999	25.55	26.00	25.47	25.72
138	AMEX	XLP	Mon, Jul 12, 1999	25.72	25.75	25.55	25.63
137	AMEX	XLP	Fri, Jul 9, 1999	25.91	25.91	25.63	25.67
136	AMEX	XLP	Thu, Jul 8, 1999	25.48	25.98	25.48	25.55
135	AMEX	XLP	Wed, Jul 7, 1999	25.91	25.92	25.69	25.75
134	AMEX	XLP	Tue, Jul 6, 1999	25.98	26.23	25.70	25.86
133	AMEX	XLP	Fri, Jul 2, 1999	25.83	26.00	25.72	25.88
132	AMEX	XLP	Thu, Jul 1, 1999	25.67	25.97	25.58	25.78
131	AMEX	XLP	Wed, Jun 30, 1999	25.22	25.63	24.83	25.59
130	AMEX	XLP	Tue, Jun 29, 1999	24.63	25.22	24.52	25.00
129	AMEX	XLP	Mon, Jun 28, 1999	24.84	25.86	24.52	24.56
128	AMEX	XLP	Fri, Jun 25, 1999	24.94	25.00	24.41	24.55
127	AMEX	XLP	Thu, Jun 24, 1999	24.55	24.91	24.50	24.56
126	AMEX	XLP	Wed, Jun 23, 1999	24.61	24.89	24.52	24.64
125	AMEX	XLP	Tue, Jun 22, 1999	24.72	25.00	24.72	24.91
124	AMEX	XLP	Mon, Jun 21, 1999	25.02	25.02	24.48	24.77
123	AMEX	XLP	Fri, Jun 18, 1999	25.09	25.16	24.81	25.05
122	AMEX	XLP	Thu, Jun 17, 1999	24.88	25.38	24.88	25.16
121	AMEX	XLP	Wed, Jun 16, 1999	25.00	25.03	24.72	24.95
120	AMEX	XLP	Tue, Jun 15, 1999	24.75	25.00	24.67	24.77
119	AMEX	XLP	Mon, Jun 14, 1999	24.64	24.84	24.56	24.70
118	AMEX	XLP	Fri, Jun 11, 1999	25.25	25.31	24.63	24.63
117	AMEX	XLP	Thu, Jun 10, 1999	25.00	25.23	24.81	24.88
116	AMEX	XLP	Wed, Jun 9, 1999	25.45	25.67	25.25	25.34
115	AMEX	XLP	Tue, Jun 8, 1999	25.59	25.83	25.34	25.48
114	AMEX	XLP	Mon, Jun 7, 1999	26.11	26.11	25.77	25.84
113	AMEX	XLP	Fri, Jun 4, 1999	25.19	26.06	25.19	26.06
112	AMEX	XLP	Thu, Jun 3, 1999	25.00	25.47	25.00	25.19
111	AMEX	XLP	Wed, Jun 2, 1999	25.08	25.33	24.95	24.95
110	AMEX	XLP	Tue, Jun 1, 1999	25.30	25.38	24.95	25.34
109	AMEX	XLP	Fri, May 28, 1999	25.13	25.41	25.00	25.25
108	AMEX	XLP	Thu, May 27, 1999	24.78	25.27	24.77	24.88
107	AMEX	XLP	Wed, May 26, 1999	25.22	25.25	24.86	25.00
106	AMEX	XLP	Tue, May 25, 1999	25.33	25.55	25.00	25.00
105	AMEX	XLP	Mon, May 24, 1999	25.77	26.05	25.25	25.25
104	AMEX	XLP	Fri, May 21, 1999	25.95	26.11	25.73	25.92
103	AMEX	XLP	Thu, May 20, 1999	25.86	26.17	25.86	26.00
102	AMEX	XLP	Wed, May 19, 1999	25.70	25.98	25.63	25.94
101	AMEX	XLP	Tue, May 18, 1999	25.92	26.97	25.36	25.58
100	AMEX	XLP	Mon, May 17, 1999	25.55	25.97	25.50	25.92
99	AMEX	XLP	Fri, May 14, 1999	25.73	26.03	25.52	25.75
98	AMEX	XLP	Thu, May 13, 1999	26.25	26.31	26.00	26.22
97	AMEX	XLP	Wed, May 12, 1999	25.70	26.19	25.67	26.09
96	AMEX	XLP	Tue, May 11, 1999	25.53	26.00	25.53	25.72
95	AMEX	XLP	Mon, May 10, 1999	26.00	26.00	25.56	25.61
94	AMEX	XLP	Fri, May 7, 1999	25.80	26.20	25.75	26.02
93	AMEX	XLP	Thu, May 6, 1999	26.22	26.25	25.73	25.80
92	AMEX	XLP	Wed, May 5, 1999	25.94	26.14	25.48	26.14
91	AMEX	XLP	Tue, May 4, 1999	26.25	26.31	25.73	25.89
90	AMEX	XLP	Mon, May 3, 1999	25.75	26.11	25.59	26.11
89	AMEX	XLP	Fri, Apr 30, 1999	25.91	25.97	25.31	25.52
88	AMEX	XLP	Thu, Apr 29, 1999	26.11	26.11	25.75	25.86
87	AMEX	XLP	Wed, Apr 28, 1999	26.28	26.56	25.59	26.06
86	AMEX	XLP	Tue, Apr 27, 1999	26.72	26.80	26.45	26.45
85	AMEX	XLP	Mon, Apr 26, 1999	26.63	26.63	26.23	26.42
84	AMEX	XLP	Fri, Apr 23, 1999	26.67	26.72	26.39	26.61
83	AMEX	XLP	Thu, Apr 22, 1999	26.31	26.66	26.30	26.66
82	AMEX	XLP	Wed, Apr 21, 1999	25.75	26.52	25.61	26.33
81	AMEX	XLP	Tue, Apr 20, 1999	25.31	25.73	25.13	25.52
80	AMEX	XLP	Mon, Apr 19, 1999	26.02	26.19	25.00	25.05
79	AMEX	XLP	Fri, Apr 16, 1999	26.16	26.16	25.88	26.14
78	AMEX	XLP	Thu, Apr 15, 1999	26.77	26.77	25.75	26.03
77	AMEX	XLP	Wed, Apr 14, 1999	27.50	27.50	26.58	26.69
76	AMEX	XLP	Tue, Apr 13, 1999	27.63	27.67	27.19	27.52
75	AMEX	XLP	Mon, Apr 12, 1999	27.00	27.55	27.00	27.42
74	AMEX	XLP	Fri, Apr 9, 1999	26.97	27.13	26.64	26.97
73	AMEX	XLP	Thu, Apr 8, 1999	26.34	26.97	26.34	26.91
72	AMEX	XLP	Wed, Apr 7, 1999	26.55	26.55	26.14	26.30
71	AMEX	XLP	Tue, Apr 6, 1999	26.42	26.63	26.14	26.33
70	AMEX	XLP	Mon, Apr 5, 1999	26.75	26.75	26.53	26.63
69	AMEX	XLP	Thu, Apr 1, 1999	26.72	26.72	26.38	26.48
68	AMEX	XLP	Wed, Mar 31, 1999	27.23	27.23	26.41	26.44
67	AMEX	XLP	Tue, Mar 30, 1999	26.72	27.14	26.72	27.03
66	AMEX	XLP	Mon, Mar 29, 1999	27.19	27.47	27.19	27.27
65	AMEX	XLP	Fri, Mar 26, 1999	26.77	26.98	26.70	26.92
64	AMEX	XLP	Thu, Mar 25, 1999	27.06	27.19	26.77	27.02
63	AMEX	XLP	Wed, Mar 24, 1999	26.59	26.86	26.50	26.81
62	AMEX	XLP	Tue, Mar 23, 1999	27.30	27.48	26.52	26.83
61	AMEX	XLP	Mon, Mar 22, 1999	27.48	27.63	27.28	27.61
60	AMEX	XLP	Fri, Mar 19, 1999	27.92	27.92	27.41	27.63
59	AMEX	XLP	Thu, Mar 18, 1999	27.22	27.80	27.22	27.80
58	AMEX	XLP	Wed, Mar 17, 1999	27.78	27.78	27.31	27.33
57	AMEX	XLP	Tue, Mar 16, 1999	27.72	27.95	27.70	27.80
56	AMEX	XLP	Mon, Mar 15, 1999	27.59	27.88	27.50	27.67
55	AMEX	XLP	Fri, Mar 12, 1999	27.45	27.58	27.25	27.44
54	AMEX	XLP	Thu, Mar 11, 1999	27.14	27.39	27.02	27.20
53	AMEX	XLP	Wed, Mar 10, 1999	27.13	27.13	26.84	26.94
52	AMEX	XLP	Tue, Mar 9, 1999	27.23	27.39	27.00	27.23
51	AMEX	XLP	Mon, Mar 8, 1999	27.14	27.20	26.83	27.20
50	AMEX	XLP	Fri, Mar 5, 1999	26.69	27.23	26.69	27.08
49	AMEX	XLP	Thu, Mar 4, 1999	26.36	26.72	26.22	26.67
48	AMEX	XLP	Wed, Mar 3, 1999	26.42	26.42	26.05	26.31
47	AMEX	XLP	Tue, Mar 2, 1999	26.53	26.70	26.27	26.31
46	AMEX	XLP	Mon, Mar 1, 1999	26.42	26.52	26.16	26.39
45	AMEX	XLP	Fri, Feb 26, 1999	26.38	26.59	26.22	26.52
44	AMEX	XLP	Thu, Feb 25, 1999	26.48	26.63	26.08	26.44
43	AMEX	XLP	Wed, Feb 24, 1999	27.09	27.27	26.59	26.75
42	AMEX	XLP	Tue, Feb 23, 1999	26.98	27.16	26.78	26.91
41	AMEX	XLP	Mon, Feb 22, 1999	26.50	27.13	26.42	26.95
40	AMEX	XLP	Fri, Feb 19, 1999	26.45	26.63	26.34	26.39
39	AMEX	XLP	Thu, Feb 18, 1999	26.31	26.58	26.27	26.50
38	AMEX	XLP	Wed, Feb 17, 1999	26.47	26.72	26.03	26.22
37	AMEX	XLP	Tue, Feb 16, 1999	26.50	26.67	26.41	26.48
36	AMEX	XLP	Fri, Feb 12, 1999	26.44	26.52	25.98	26.17
35	AMEX	XLP	Thu, Feb 11, 1999	26.05	26.41	25.97	26.39
34	AMEX	XLP	Wed, Feb 10, 1999	25.89	25.95	25.63	25.95
33	AMEX	XLP	Tue, Feb 9, 1999	26.17	26.17	25.72	25.77
32	AMEX	XLP	Mon, Feb 8, 1999	26.22	26.38	26.02	26.23
31	AMEX	XLP	Fri, Feb 5, 1999	26.69	26.69	26.25	26.28
30	AMEX	XLP	Thu, Feb 4, 1999	26.70	26.91	26.56	26.69
29	AMEX	XLP	Wed, Feb 3, 1999	26.78	26.91	26.55	26.81
28	AMEX	XLP	Tue, Feb 2, 1999	26.78	26.91	26.53	26.91
27	AMEX	XLP	Mon, Feb 1, 1999	26.98	27.08	26.67	26.69
26	AMEX	XLP	Fri, Jan 29, 1999	26.81	26.98	26.44	26.80
25	AMEX	XLP	Thu, Jan 28, 1999	26.30	26.80	26.27	26.73
24	AMEX	XLP	Wed, Jan 27, 1999	26.17	26.42	26.09	26.27
23	AMEX	XLP	Tue, Jan 26, 1999	25.34	25.92	25.30	25.92
22	AMEX	XLP	Mon, Jan 25, 1999	25.39	25.48	25.11	25.33
21	AMEX	XLP	Fri, Jan 22, 1999	25.36	25.67	25.22	25.39
20	AMEX	XLP	Thu, Jan 21, 1999	25.80	25.94	25.36	25.52
19	AMEX	XLP	Wed, Jan 20, 1999	25.98	26.19	25.78	25.91
18	AMEX	XLP	Tue, Jan 19, 1999	26.33	26.33	25.66	25.83
17	AMEX	XLP	Fri, Jan 15, 1999	26.06	26.22	25.83	26.13
16	AMEX	XLP	Thu, Jan 14, 1999	26.23	26.33	25.48	25.84
15	AMEX	XLP	Wed, Jan 13, 1999	25.55	26.48	25.55	26.34
14	AMEX	XLP	Tue, Jan 12, 1999	26.48	26.58	26.25	26.30
13	AMEX	XLP	Mon, Jan 11, 1999	26.98	26.98	26.33	26.50
12	AMEX	XLP	Fri, Jan 8, 1999	27.16	27.17	26.63	27.05
11	AMEX	XLP	Thu, Jan 7, 1999	27.27	27.27	26.95	27.16
10	AMEX	XLP	Wed, Jan 6, 1999	27.33	27.48	27.16	27.47
9	AMEX	XLP	Tue, Jan 5, 1999	27.09	27.28	27.02	27.14
8	AMEX	XLP	Mon, Jan 4, 1999	27.38	27.59	26.73	26.94
7	AMEX	XLP	Thu, Dec 31, 1998	27.30	27.42	27.08	27.16
6	AMEX	XLP	Wed, Dec 30, 1998	27.53	27.61	27.31	27.36
5	AMEX	XLP	Tue, Dec 29, 1998	26.95	27.56	25.98	27.53
4	AMEX	XLP	Mon, Dec 28, 1998	27.14	27.16	26.81	26.94
3	AMEX	XLP	Thu, Dec 24, 1998	27.14	27.14	27.00	27.09
2	AMEX	XLP	Wed, Dec 23, 1998	26.80	28.80	26.69	27.14
1	AMEX	XLP	Tue, Dec 22, 1998	25.88	26.53	25.88	26.50
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Select Sector Fund - Consumer Staples AMEX:XLP 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